株価チャート
2010/11/02～2011/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2011 |
| 03/31 | 986 | 990 | 964 | 976 | 0% | 4,639,000 | 7270億3411万 | -2.3% | 39.02 | 0.87 |
| 03/30 | 943 | 981 | 935 | 976 | +4.05% | 5,093,000 | - | -2.69% | - | - |
| 03/29 | 935 | 948 | 918 | 938 | -0.32% | 4,921,000 | - | -6.94% | - | - |
| 03/28 | 946 | 949 | 930 | 941 | -0.32% | 3,530,000 | - | -7.29% | - | - |
| 03/25 | 960 | 960 | 932 | 944 | +1.51% | 3,998,000 | - | -7.63% | - | - |
| 03/24 | 941 | 951 | 928 | 930 | -2.21% | 4,531,000 | - | -9.62% | - | - |
| 03/23 | 955 | 958 | 927 | 951 | -0.31% | 5,838,000 | - | -8.12% | - | - |
| 03/22 | 943 | 963 | 943 | 954 | +5.18% | 5,940,000 | - | -8.27% | - | - |
| 03/18 | 860 | 913 | 860 | 907 | +6.71% | 7,515,000 | - | -13.21% | - | - |
| 03/17 | 826 | 863 | 818 | 850 | -1.73% | 12,102,000 | - | -19.28% | - | - |
| 03/16 | 885 | 919 | 845 | 865 | -0.92% | 12,926,000 | - | -18.55% | - | - |
| 03/15 | 955 | 960 | 833 | 873 | -11.19% | 8,479,000 | - | -18.49% | - | - |
| 03/14 | 950 | 1,017 | 932 | 983 | -6.82% | 6,152,000 | - | -8.9% | - | - |
| 03/11 | 1,057 | 1,072 | 1,055 | 1,055 | -1.12% | 6,510,000 | - | -2.5% | - | - |
| 03/10 | 1,071 | 1,076 | 1,065 | 1,067 | -0.37% | 2,505,000 | - | -1.39% | - | - |
| 03/09 | 1,073 | 1,078 | 1,068 | 1,071 | +0.47% | 2,930,000 | - | -1.38% | - | - |
| 03/08 | 1,075 | 1,081 | 1,066 | 1,066 | -0.74% | 3,862,000 | - | -2.11% | - | - |
| 03/07 | 1,078 | 1,078 | 1,066 | 1,074 | -0.74% | 3,066,000 | - | -1.74% | - | - |
| 03/04 | 1,084 | 1,090 | 1,071 | 1,082 | +0.65% | 5,953,000 | - | -1.46% | - | - |
| 03/03 | 1,066 | 1,076 | 1,066 | 1,075 | +1.32% | 3,262,000 | - | -2.54% | - | - |
| 03/02 | 1,080 | 1,080 | 1,060 | 1,061 | -2.39% | 4,936,000 | - | -4.33% | - | - |
| 03/01 | 1,086 | 1,091 | 1,082 | 1,087 | +0.83% | 3,334,000 | - | -2.51% | - | - |
| 02/28 | 1,084 | 1,084 | 1,070 | 1,078 | -0.83% | 5,049,000 | - | -3.75% | - | - |
| 02/25 | 1,076 | 1,088 | 1,074 | 1,087 | +1.3% | 3,001,000 | - | -3.29% | - | - |
| 02/24 | 1,091 | 1,091 | 1,070 | 1,073 | -1.2% | 3,332,000 | - | -4.79% | - | - |
| 02/23 | 1,082 | 1,097 | 1,081 | 1,086 | -1.18% | 4,109,000 | - | -3.98% | - | - |
| 02/22 | 1,110 | 1,110 | 1,095 | 1,099 | -1.43% | 3,145,000 | - | -3.17% | - | - |
| 02/21 | 1,116 | 1,120 | 1,105 | 1,115 | +0.18% | 2,612,000 | - | -2.02% | - | - |
| 02/18 | 1,111 | 1,120 | 1,092 | 1,113 | -0.54% | 5,315,000 | - | -2.37% | - | - |
| 02/17 | 1,094 | 1,122 | 1,085 | 1,119 | +4.29% | 10,418,000 | - | -2.1% | - | - |
| 02/16 | 1,076 | 1,082 | 1,073 | 1,073 | -1.11% | 8,731,000 | - | -6.29% | - | - |
| 02/15 | 1,091 | 1,093 | 1,073 | 1,085 | -0.46% | 5,000,000 | - | -5.57% | - | - |
| 02/14 | 1,098 | 1,107 | 1,087 | 1,090 | -0.27% | 5,380,000 | - | -5.55% | - | - |
| 02/10 | 1,081 | 1,094 | 1,078 | 1,093 | +1.2% | 4,827,000 | - | -5.61% | - | - |
| 02/09 | 1,088 | 1,092 | 1,075 | 1,080 | -0.18% | 4,700,000 | - | -7.14% | - | - |
| 02/08 | 1,084 | 1,087 | 1,081 | 1,082 | +0.56% | 6,260,000 | - | -7.36% | - | - |
| 02/07 | 1,085 | 1,085 | 1,071 | 1,076 | +1.22% | 7,594,000 | - | -8.19% | - | - |
| 02/04 | 1,061 | 1,067 | 1,056 | 1,063 | +1.05% | 12,894,000 | - | -9.69% | - | - |
| 02/03 | 1,060 | 1,070 | 1,046 | 1,052 | -9.93% | 17,361,000 | - | -11.07% | - | - |
| 02/02 | 1,156 | 1,182 | 1,153 | 1,168 | +2.46% | 6,116,000 | - | -1.77% | - | - |
| 02/01 | 1,162 | 1,165 | 1,134 | 1,140 | -2.48% | 5,525,000 | - | -4.2% | - | - |
| 01/31 | 1,181 | 1,183 | 1,159 | 1,169 | -2.58% | 5,007,000 | - | -1.93% | - | - |
| 01/28 | 1,219 | 1,228 | 1,195 | 1,200 | -1.56% | 3,625,000 | - | +0.59% | - | - |
| 01/27 | 1,202 | 1,221 | 1,196 | 1,219 | +0.41% | 5,607,000 | - | +2.27% | - | - |
| 01/26 | 1,215 | 1,226 | 1,210 | 1,214 | 0% | 3,313,000 | - | +1.93% | - | - |
| 01/25 | 1,203 | 1,217 | 1,193 | 1,214 | +0.83% | 4,718,000 | - | +2.02% | - | - |
| 01/24 | 1,194 | 1,209 | 1,189 | 1,204 | +2.29% | 7,713,000 | - | +1.26% | - | - |
| 01/21 | 1,171 | 1,187 | 1,171 | 1,177 | +1.03% | 9,311,000 | - | -1.01% | - | - |
| 01/20 | 1,170 | 1,174 | 1,160 | 1,165 | -1.6% | 4,678,000 | - | -2.1% | - | - |
| 01/19 | 1,178 | 1,190 | 1,175 | 1,184 | +0.77% | 3,384,000 | - | -0.59% | - | - |
| 01/18 | 1,168 | 1,178 | 1,165 | 1,175 | +0.17% | 2,537,000 | - | -1.51% | - | - |
| 01/17 | 1,168 | 1,175 | 1,164 | 1,173 | +0.77% | 3,852,000 | - | -1.76% | - | - |
| 01/14 | 1,170 | 1,189 | 1,163 | 1,164 | -2.35% | 7,136,000 | - | -2.51% | - | - |
| 01/13 | 1,180 | 1,194 | 1,180 | 1,192 | +1.62% | 4,135,000 | - | -0.25% | - | - |
| 01/12 | 1,186 | 1,188 | 1,172 | 1,173 | -0.42% | 2,724,000 | - | -1.92% | - | - |
| 01/11 | 1,190 | 1,190 | 1,176 | 1,178 | -1.51% | 4,882,000 | - | -1.67% | - | - |
| 01/07 | 1,200 | 1,204 | 1,188 | 1,196 | -0.99% | 4,545,000 | - | -0.25% | - | - |
| 01/06 | 1,216 | 1,222 | 1,197 | 1,208 | 0% | 4,879,000 | - | +0.83% | - | - |
| 01/05 | 1,210 | 1,214 | 1,203 | 1,208 | +0.08% | 2,178,000 | - | +0.83% | - | - |
| 01/04 | 1,203 | 1,210 | 1,196 | 1,207 | +1.43% | 1,676,000 | - | +0.75% | - | - |
| 2010 |
| 12/30 | 1,195 | 1,195 | 1,178 | 1,190 | -0.75% | 1,681,000 | - | -0.67% | - | - |
| 12/29 | 1,190 | 1,202 | 1,186 | 1,199 | +0.33% | 1,482,000 | - | 0% | - | - |
| 12/28 | 1,199 | 1,202 | 1,194 | 1,195 | -0.75% | 1,042,000 | - | -0.5% | - | - |
| 12/27 | 1,194 | 1,207 | 1,192 | 1,204 | +0.42% | 1,634,000 | - | +0.08% | - | - |
| 12/24 | 1,193 | 1,201 | 1,192 | 1,199 | -0.17% | 2,188,000 | - | -0.58% | - | - |
| 12/22 | 1,187 | 1,205 | 1,186 | 1,201 | +0.84% | 3,167,000 | - | -0.5% | - | - |
| 12/21 | 1,174 | 1,196 | 1,174 | 1,191 | +1.97% | 2,614,000 | - | -1.41% | - | - |
| 12/20 | 1,183 | 1,184 | 1,162 | 1,168 | -1.93% | 3,835,000 | - | -3.47% | - | - |
| 12/17 | 1,190 | 1,196 | 1,189 | 1,191 | -0.5% | 2,536,000 | - | -1.73% | - | - |
| 12/16 | 1,195 | 1,207 | 1,187 | 1,197 | +0.76% | 3,166,000 | - | -1.4% | - | - |
| 12/15 | 1,211 | 1,212 | 1,181 | 1,188 | -1.57% | 5,319,000 | - | -2.22% | - | - |
| 12/14 | 1,184 | 1,208 | 1,184 | 1,207 | +1% | 4,912,000 | - | -0.74% | - | - |
| 12/13 | 1,188 | 1,198 | 1,182 | 1,195 | -0.67% | 3,816,000 | - | -1.73% | - | - |
| 12/10 | 1,226 | 1,226 | 1,190 | 1,203 | -1.39% | 7,415,000 | - | -1.07% | - | - |
| 12/09 | 1,208 | 1,223 | 1,202 | 1,220 | +2.26% | 4,852,000 | - | +0.49% | - | - |
| 12/08 | 1,179 | 1,198 | 1,179 | 1,193 | +1.36% | 4,862,000 | - | -1.4% | - | - |
| 12/07 | 1,190 | 1,195 | 1,173 | 1,177 | -1.83% | 4,249,000 | - | -2.57% | - | - |
| 12/06 | 1,206 | 1,210 | 1,194 | 1,199 | -1.88% | 4,268,000 | - | -0.58% | - | - |
| 12/03 | 1,232 | 1,232 | 1,218 | 1,222 | +0.41% | 2,338,000 | - | +1.41% | - | - |
| 12/02 | 1,220 | 1,222 | 1,207 | 1,217 | +2.27% | 2,762,000 | - | +1.08% | - | - |
| 12/01 | 1,180 | 1,191 | 1,173 | 1,190 | +0.76% | 2,597,000 | - | -1.08% | - | - |
| 11/30 | 1,192 | 1,206 | 1,178 | 1,181 | -2.64% | 4,586,000 | - | -1.91% | - | - |
| 11/29 | 1,190 | 1,221 | 1,182 | 1,213 | +0.92% | 3,923,000 | - | +0.66% | - | - |
| 11/26 | 1,205 | 1,211 | 1,200 | 1,202 | -0.33% | 2,235,000 | - | -0.25% | - | - |
| 11/25 | 1,243 | 1,243 | 1,203 | 1,206 | -0.99% | 4,712,000 | - | 0% | - | - |
| 11/24 | 1,218 | 1,228 | 1,210 | 1,218 | -2.56% | 3,750,000 | - | +0.91% | - | - |
| 11/22 | 1,260 | 1,262 | 1,247 | 1,250 | +0.08% | 2,369,000 | - | +3.48% | - | - |
| 11/19 | 1,257 | 1,275 | 1,245 | 1,249 | -0.95% | 3,139,000 | - | +3.48% | - | - |
| 11/18 | 1,236 | 1,266 | 1,223 | 1,261 | +1.86% | 2,968,000 | - | +4.47% | - | - |
| 11/17 | 1,212 | 1,238 | 1,212 | 1,238 | +0.24% | 1,769,000 | - | +2.74% | - | - |
| 11/16 | 1,248 | 1,251 | 1,229 | 1,235 | -0.16% | 3,222,000 | - | +2.57% | - | - |
| 11/15 | 1,222 | 1,240 | 1,216 | 1,237 | +1.81% | 1,392,000 | - | +2.74% | - | - |
| 11/12 | 1,231 | 1,240 | 1,215 | 1,215 | -1.7% | 1,552,000 | - | +0.91% | - | - |
| 11/11 | 1,241 | 1,247 | 1,231 | 1,236 | +0.57% | 1,676,000 | - | +2.66% | - | - |
| 11/10 | 1,206 | 1,230 | 1,205 | 1,229 | +1.99% | 2,840,000 | - | +1.99% | - | - |
| 11/09 | 1,195 | 1,220 | 1,189 | 1,205 | -0.74% | 2,481,000 | - | +0.08% | - | - |
| 11/08 | 1,213 | 1,224 | 1,200 | 1,214 | +2.02% | 2,456,000 | - | +0.91% | - | - |
| 11/05 | 1,175 | 1,204 | 1,175 | 1,190 | +3.84% | 2,695,000 | - | -1% | - | - |
| 11/04 | 1,132 | 1,155 | 1,126 | 1,146 | +2.14% | 3,046,000 | - | -4.66% | - | - |
| 11/02 | 1,128 | 1,140 | 1,117 | 1,122 | -1.75% | 2,437,000 | - | -6.73% | - | - |
