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 | 997 | 1,015 | 994 | 1,014 | +0.6% | 175,700 | 468億401万 | -7.73% | 8.82 | 1.46 |
| 03/30 | 1,020 | 1,022 | 997 | 1,008 | -1.08% | 262,900 | - | -8.94% | - | - |
| 03/29 | 1,033 | 1,033 | 1,000 | 1,019 | -2.21% | 224,100 | - | -8.53% | - | - |
| 03/28 | 1,040 | 1,047 | 1,036 | 1,042 | -0.19% | 277,400 | - | -7.13% | - | - |
| 03/25 | 1,054 | 1,061 | 1,035 | 1,044 | 0% | 301,700 | - | -7.45% | - | - |
| 03/24 | 1,055 | 1,057 | 1,042 | 1,044 | +0.29% | 214,900 | - | -8.02% | - | - |
| 03/23 | 1,036 | 1,053 | 1,027 | 1,041 | +1.46% | 211,900 | - | -8.68% | - | - |
| 03/22 | 1,011 | 1,033 | 997 | 1,026 | +4.37% | 306,300 | - | -10.55% | - | - |
| 03/18 | 995 | 1,015 | 972 | 983 | -2.19% | 488,800 | - | -14.82% | - | - |
| 03/17 | 972 | 1,028 | 960 | 1,005 | -0.79% | 414,900 | - | -13.59% | - | - |
| 03/16 | 870 | 1,021 | 870 | 1,013 | +16.04% | 558,500 | - | -13.42% | - | - |
| 03/15 | 1,000 | 1,011 | 803 | 873 | -16.54% | 550,800 | - | -25.83% | - | - |
| 03/14 | 977 | 1,071 | 950 | 1,046 | -10.75% | 581,000 | - | -12.1% | - | - |
| 03/11 | 1,180 | 1,182 | 1,172 | 1,172 | -0.76% | 205,200 | - | -2.01% | - | - |
| 03/10 | 1,185 | 1,188 | 1,180 | 1,181 | -0.34% | 112,800 | - | -1.42% | - | - |
| 03/09 | 1,186 | 1,193 | 1,183 | 1,185 | +0.25% | 129,600 | - | -1.17% | - | - |
| 03/08 | 1,188 | 1,196 | 1,182 | 1,182 | -0.59% | 236,900 | - | -1.42% | - | - |
| 03/07 | 1,200 | 1,201 | 1,186 | 1,189 | -0.83% | 175,100 | - | -0.92% | - | - |
| 03/04 | 1,209 | 1,212 | 1,195 | 1,199 | -0.83% | 228,700 | - | -0.08% | - | - |
| 03/03 | 1,210 | 1,210 | 1,202 | 1,209 | +0.17% | 80,300 | - | +0.67% | - | - |
| 03/02 | 1,210 | 1,212 | 1,203 | 1,207 | -0.9% | 208,500 | - | +0.5% | - | - |
| 03/01 | 1,214 | 1,225 | 1,210 | 1,218 | +1.08% | 212,200 | - | +1.42% | - | - |
| 02/28 | 1,195 | 1,209 | 1,190 | 1,205 | +1.26% | 209,600 | - | +0.42% | - | - |
| 02/25 | 1,180 | 1,194 | 1,180 | 1,190 | +0.68% | 159,000 | - | -0.83% | - | - |
| 02/24 | 1,196 | 1,196 | 1,181 | 1,182 | -2.23% | 353,200 | - | -1.58% | - | - |
| 02/23 | 1,190 | 1,215 | 1,188 | 1,209 | +1.26% | 269,700 | - | +0.5% | - | - |
| 02/22 | 1,200 | 1,203 | 1,191 | 1,194 | -0.58% | 111,700 | - | -0.91% | - | - |
| 02/21 | 1,209 | 1,209 | 1,199 | 1,201 | -0.66% | 174,600 | - | -0.5% | - | - |
| 02/18 | 1,198 | 1,209 | 1,196 | 1,209 | +0.67% | 158,900 | - | +0.08% | - | - |
| 02/17 | 1,193 | 1,203 | 1,187 | 1,201 | +0.76% | 239,600 | - | -0.58% | - | - |
| 02/16 | 1,192 | 1,194 | 1,186 | 1,192 | -0.58% | 254,600 | - | -1.41% | - | - |
| 02/15 | 1,206 | 1,207 | 1,193 | 1,199 | -0.91% | 207,100 | - | -0.91% | - | - |
| 02/14 | 1,200 | 1,233 | 1,199 | 1,210 | +1.42% | 438,600 | - | 0% | - | - |
| 02/10 | 1,191 | 1,194 | 1,184 | 1,193 | +0.34% | 394,500 | - | -1.4% | - | - |
| 02/09 | 1,196 | 1,196 | 1,182 | 1,189 | +0.42% | 277,800 | - | -1.74% | - | - |
| 02/08 | 1,200 | 1,210 | 1,183 | 1,184 | -1.25% | 408,800 | - | -2.15% | - | - |
| 02/07 | 1,224 | 1,228 | 1,192 | 1,199 | -0.91% | 253,500 | - | -0.91% | - | - |
| 02/04 | 1,202 | 1,215 | 1,202 | 1,210 | +0.67% | 96,100 | - | 0% | - | - |
| 02/03 | 1,196 | 1,207 | 1,196 | 1,202 | -0.74% | 94,400 | - | -0.58% | - | - |
| 02/02 | 1,198 | 1,217 | 1,188 | 1,211 | +1.68% | 210,000 | - | +0.17% | - | - |
| 02/01 | 1,192 | 1,207 | 1,180 | 1,191 | -0.67% | 231,700 | - | -1.41% | - | - |
| 01/31 | 1,207 | 1,207 | 1,190 | 1,199 | -0.75% | 125,500 | - | -0.66% | - | - |
| 01/28 | 1,218 | 1,218 | 1,203 | 1,208 | -0.58% | 143,000 | - | +0.17% | - | - |
| 01/27 | 1,204 | 1,219 | 1,195 | 1,215 | +0.83% | 120,300 | - | +0.91% | - | - |
| 01/26 | 1,203 | 1,212 | 1,195 | 1,205 | +0.17% | 93,800 | - | +0.33% | - | - |
| 01/25 | 1,198 | 1,208 | 1,188 | 1,203 | +0.42% | 182,100 | - | +0.33% | - | - |
| 01/24 | 1,196 | 1,198 | 1,188 | 1,198 | 0% | 95,200 | - | 0% | - | - |
| 01/21 | 1,218 | 1,222 | 1,193 | 1,198 | -1.64% | 229,300 | - | +0.17% | - | - |
| 01/20 | 1,236 | 1,237 | 1,217 | 1,218 | -1.85% | 134,500 | - | +2.01% | - | - |
| 01/19 | 1,246 | 1,247 | 1,214 | 1,241 | -0.64% | 298,500 | - | +4.2% | - | - |
| 01/18 | 1,249 | 1,257 | 1,244 | 1,249 | +0.4% | 205,000 | - | +5.13% | - | - |
| 01/17 | 1,240 | 1,250 | 1,234 | 1,244 | +1.14% | 233,200 | - | +4.98% | - | - |
| 01/14 | 1,223 | 1,238 | 1,214 | 1,230 | +0.74% | 236,200 | - | +4.06% | - | - |
| 01/13 | 1,220 | 1,223 | 1,209 | 1,221 | +0.91% | 135,500 | - | +3.47% | - | - |
| 01/12 | 1,225 | 1,225 | 1,210 | 1,210 | -0.58% | 117,500 | - | +2.72% | - | - |
| 01/11 | 1,210 | 1,228 | 1,208 | 1,217 | +0.75% | 188,200 | - | +3.49% | - | - |
| 01/07 | 1,207 | 1,212 | 1,204 | 1,208 | +0.33% | 157,100 | - | +2.81% | - | - |
| 01/06 | 1,196 | 1,207 | 1,196 | 1,204 | +0.25% | 175,700 | - | +2.47% | - | - |
| 01/05 | 1,193 | 1,203 | 1,188 | 1,201 | +0.67% | 260,500 | - | +2.21% | - | - |
| 01/04 | 1,187 | 1,200 | 1,185 | 1,193 | +0.51% | 204,400 | - | +1.62% | - | - |
| 2010 |
| 12/30 | 1,177 | 1,190 | 1,175 | 1,187 | +0.08% | 123,400 | - | +1.02% | - | - |
| 12/29 | 1,186 | 1,190 | 1,180 | 1,186 | +0.34% | 89,100 | - | +0.94% | - | - |
| 12/28 | 1,191 | 1,191 | 1,177 | 1,182 | -1.42% | 102,200 | - | +0.51% | - | - |
| 12/27 | 1,181 | 1,199 | 1,180 | 1,199 | +1.52% | 210,700 | - | +2.04% | - | - |
| 12/24 | 1,179 | 1,187 | 1,175 | 1,181 | +0.34% | 156,800 | - | +0.51% | - | - |
| 12/22 | 1,175 | 1,184 | 1,173 | 1,177 | -0.08% | 219,200 | - | +0.17% | - | - |
| 12/21 | 1,157 | 1,181 | 1,151 | 1,178 | +2.35% | 332,700 | - | +0.26% | - | - |
| 12/20 | 1,153 | 1,158 | 1,145 | 1,151 | -0.09% | 118,400 | - | -2.04% | - | - |
| 12/17 | 1,148 | 1,160 | 1,144 | 1,152 | +0.17% | 214,500 | - | -2.21% | - | - |
| 12/16 | 1,161 | 1,171 | 1,150 | 1,150 | -1.37% | 249,400 | - | -2.62% | - | - |
| 12/15 | 1,165 | 1,173 | 1,162 | 1,166 | 0% | 265,600 | - | -1.44% | - | - |
| 12/14 | 1,158 | 1,170 | 1,151 | 1,166 | +1.48% | 352,200 | - | -1.6% | - | - |
| 12/13 | 1,150 | 1,156 | 1,141 | 1,149 | +0.97% | 327,300 | - | -3.04% | - | - |
| 12/10 | 1,151 | 1,158 | 1,136 | 1,138 | -2.65% | 571,600 | - | -4.13% | - | - |
| 12/09 | 1,179 | 1,182 | 1,166 | 1,169 | -0.51% | 195,300 | - | -1.68% | - | - |
| 12/08 | 1,167 | 1,178 | 1,167 | 1,175 | +0.6% | 234,800 | - | -1.26% | - | - |
| 12/07 | 1,166 | 1,177 | 1,162 | 1,168 | +0.17% | 166,400 | - | -1.77% | - | - |
| 12/06 | 1,169 | 1,174 | 1,161 | 1,166 | 0% | 244,700 | - | -1.93% | - | - |
| 12/03 | 1,180 | 1,180 | 1,161 | 1,166 | -0.6% | 297,500 | - | -1.93% | - | - |
| 12/02 | 1,208 | 1,208 | 1,160 | 1,173 | -1.43% | 371,300 | - | -1.35% | - | - |
| 12/01 | 1,210 | 1,210 | 1,180 | 1,190 | -1.24% | 161,700 | - | 0% | - | - |
| 11/30 | 1,211 | 1,220 | 1,205 | 1,205 | +0.08% | 260,100 | - | +1.26% | - | - |
| 11/29 | 1,193 | 1,207 | 1,190 | 1,204 | +1.43% | 186,500 | - | +1.43% | - | - |
| 11/26 | 1,207 | 1,207 | 1,182 | 1,187 | -1% | 94,200 | - | +0.34% | - | - |
| 11/25 | 1,220 | 1,220 | 1,192 | 1,199 | -0.75% | 149,100 | - | +1.7% | - | - |
| 11/24 | 1,191 | 1,214 | 1,185 | 1,208 | +0.92% | 246,300 | - | +2.81% | - | - |
| 11/22 | 1,176 | 1,205 | 1,176 | 1,197 | +2.05% | 235,300 | - | +2.22% | - | - |
| 11/19 | 1,194 | 1,195 | 1,168 | 1,173 | -1.26% | 217,900 | - | +0.6% | - | - |
| 11/18 | 1,173 | 1,191 | 1,171 | 1,188 | +1.71% | 184,700 | - | +1.97% | - | - |
| 11/17 | 1,171 | 1,172 | 1,162 | 1,168 | -0.85% | 127,400 | - | +0.52% | - | - |
| 11/16 | 1,196 | 1,196 | 1,170 | 1,178 | -1.42% | 287,500 | - | +1.73% | - | - |
| 11/15 | 1,214 | 1,221 | 1,192 | 1,195 | -1.65% | 228,700 | - | +3.46% | - | - |
| 11/12 | 1,229 | 1,233 | 1,215 | 1,215 | -0.57% | 198,100 | - | +5.47% | - | - |
| 11/11 | 1,210 | 1,223 | 1,202 | 1,222 | +0.58% | 245,600 | - | +6.26% | - | - |
| 11/10 | 1,210 | 1,232 | 1,207 | 1,215 | +1% | 276,300 | - | +6.02% | - | - |
| 11/09 | 1,190 | 1,218 | 1,185 | 1,203 | +1.86% | 434,400 | - | +5.25% | - | - |
| 11/08 | 1,187 | 1,190 | 1,171 | 1,181 | -0.51% | 191,700 | - | +3.51% | - | - |
| 11/05 | 1,200 | 1,209 | 1,163 | 1,187 | -0.42% | 553,300 | - | +4.21% | - | - |
| 11/04 | 1,210 | 1,219 | 1,184 | 1,192 | +0.17% | 242,900 | - | +4.84% | - | - |
| 11/02 | 1,163 | 1,203 | 1,143 | 1,190 | +3.03% | 401,700 | - | +4.75% | - | - |
