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 | 1,093 | 1,112 | 1,070 | 1,112 | +2.87% | 1,022,000 | 2223億5774万 | +2.02% | 20.13 | 2.23 |
| 03/30 | 1,062 | 1,094 | 1,059 | 1,081 | +1.89% | 1,266,000 | - | -0.73% | - | - |
| 03/29 | 1,050 | 1,067 | 1,050 | 1,061 | -0.38% | 1,177,000 | - | -2.66% | - | - |
| 03/28 | 1,067 | 1,074 | 1,052 | 1,065 | +0.09% | 711,000 | - | -2.38% | - | - |
| 03/25 | 1,096 | 1,106 | 1,048 | 1,064 | -2.65% | 1,449,000 | - | -2.74% | - | - |
| 03/24 | 1,106 | 1,109 | 1,081 | 1,093 | -0.18% | 1,232,000 | - | -0.36% | - | - |
| 03/23 | 1,119 | 1,126 | 1,082 | 1,095 | -0.99% | 1,134,000 | - | -0.36% | - | - |
| 03/22 | 1,088 | 1,110 | 1,060 | 1,106 | +3.08% | 1,619,000 | - | +0.36% | - | - |
| 03/18 | 1,110 | 1,127 | 1,056 | 1,073 | -2.72% | 2,136,000 | - | -2.81% | - | - |
| 03/17 | 1,039 | 1,123 | 1,030 | 1,103 | +0.55% | 1,595,000 | - | -0.45% | - | - |
| 03/16 | 1,070 | 1,098 | 1,049 | 1,097 | +4.98% | 2,845,000 | - | -1.17% | - | - |
| 03/15 | 1,025 | 1,056 | 980 | 1,045 | -2.06% | 3,119,000 | - | -5.94% | - | - |
| 03/14 | 1,047 | 1,090 | 1,044 | 1,067 | -6.16% | 1,474,000 | - | -4.3% | - | - |
| 03/11 | 1,123 | 1,154 | 1,114 | 1,137 | +0.98% | 2,525,000 | - | +1.79% | - | - |
| 03/10 | 1,142 | 1,147 | 1,120 | 1,126 | 0% | 1,458,000 | - | +0.9% | - | - |
| 03/09 | 1,131 | 1,142 | 1,117 | 1,126 | +0.09% | 1,493,000 | - | +0.9% | - | - |
| 03/08 | 1,087 | 1,133 | 1,087 | 1,125 | +3.69% | 2,190,000 | - | +0.9% | - | - |
| 03/07 | 1,097 | 1,098 | 1,079 | 1,085 | -2.34% | 753,000 | - | -2.6% | - | - |
| 03/04 | 1,110 | 1,119 | 1,096 | 1,111 | +2.59% | 856,000 | - | -0.27% | - | - |
| 03/03 | 1,081 | 1,091 | 1,077 | 1,083 | +0.93% | 695,000 | - | -2.78% | - | - |
| 03/02 | 1,090 | 1,097 | 1,072 | 1,073 | -2.37% | 426,000 | - | -3.77% | - | - |
| 03/01 | 1,100 | 1,111 | 1,093 | 1,099 | +0.46% | 835,000 | - | -1.52% | - | - |
| 02/28 | 1,069 | 1,097 | 1,061 | 1,094 | +2.05% | 595,000 | - | -1.97% | - | - |
| 02/25 | 1,053 | 1,075 | 1,048 | 1,072 | +0.75% | 529,000 | - | -3.68% | - | - |
| 02/24 | 1,088 | 1,088 | 1,058 | 1,064 | -1.39% | 753,000 | - | -4.32% | - | - |
| 02/23 | 1,080 | 1,099 | 1,075 | 1,079 | -1.82% | 856,000 | - | -2.97% | - | - |
| 02/22 | 1,095 | 1,104 | 1,084 | 1,099 | 0% | 1,499,000 | - | -0.99% | - | - |
| 02/21 | 1,119 | 1,120 | 1,090 | 1,099 | -3.09% | 1,376,000 | - | -0.81% | - | - |
| 02/18 | 1,153 | 1,153 | 1,132 | 1,134 | -1.13% | 446,000 | - | +2.62% | - | - |
| 02/17 | 1,154 | 1,157 | 1,142 | 1,147 | +0.35% | 740,000 | - | +4.08% | - | - |
| 02/16 | 1,150 | 1,159 | 1,136 | 1,143 | -0.78% | 1,022,000 | - | +4.1% | - | - |
| 02/15 | 1,162 | 1,165 | 1,149 | 1,152 | -1.62% | 687,000 | - | +5.3% | - | - |
| 02/14 | 1,163 | 1,180 | 1,156 | 1,171 | +0.52% | 1,034,000 | - | +7.43% | - | - |
| 02/10 | 1,159 | 1,168 | 1,156 | 1,165 | +0.6% | 701,000 | - | +7.27% | - | - |
| 02/09 | 1,144 | 1,161 | 1,138 | 1,158 | +2.57% | 942,000 | - | +7.12% | - | - |
| 02/08 | 1,140 | 1,140 | 1,122 | 1,129 | -0.88% | 444,000 | - | +4.83% | - | - |
| 02/07 | 1,125 | 1,142 | 1,125 | 1,139 | +1.7% | 886,000 | - | +6.05% | - | - |
| 02/04 | 1,117 | 1,124 | 1,107 | 1,120 | +2.28% | 988,000 | - | +4.67% | - | - |
| 02/03 | 1,134 | 1,134 | 1,089 | 1,095 | -2.84% | 1,927,000 | - | +2.72% | - | - |
| 02/02 | 1,109 | 1,129 | 1,107 | 1,127 | +1.53% | 936,000 | - | +6.02% | - | - |
| 02/01 | 1,105 | 1,113 | 1,102 | 1,110 | +1.65% | 828,000 | - | +4.91% | - | - |
| 01/31 | 1,077 | 1,097 | 1,060 | 1,092 | -0.82% | 1,428,000 | - | +3.51% | - | - |
| 01/28 | 1,115 | 1,115 | 1,096 | 1,101 | -1.26% | 489,000 | - | +4.56% | - | - |
| 01/27 | 1,103 | 1,121 | 1,103 | 1,115 | +1.18% | 1,000,000 | - | +6.29% | - | - |
| 01/26 | 1,089 | 1,111 | 1,081 | 1,102 | +0.18% | 1,132,000 | - | +5.45% | - | - |
| 01/25 | 1,092 | 1,106 | 1,086 | 1,100 | +1.66% | 1,080,000 | - | +5.57% | - | - |
| 01/24 | 1,056 | 1,088 | 1,051 | 1,082 | +3.84% | 1,392,000 | - | +4.04% | - | - |
| 01/21 | 1,050 | 1,052 | 1,032 | 1,042 | -0.19% | 1,040,000 | - | +0.29% | - | - |
| 01/20 | 1,049 | 1,050 | 1,037 | 1,044 | -1.32% | 586,000 | - | +0.48% | - | - |
| 01/19 | 1,050 | 1,061 | 1,044 | 1,058 | +1.93% | 1,186,000 | - | +1.93% | - | - |
| 01/18 | 1,019 | 1,054 | 1,012 | 1,038 | +1.27% | 1,495,000 | - | +0.1% | - | - |
| 01/17 | 1,035 | 1,037 | 1,019 | 1,025 | -1.16% | 534,000 | - | -0.97% | - | - |
| 01/14 | 1,040 | 1,044 | 1,031 | 1,037 | -1.24% | 640,000 | - | +0.58% | - | - |
| 01/13 | 1,042 | 1,053 | 1,032 | 1,050 | +0.29% | 993,000 | - | +2.14% | - | - |
| 01/12 | 1,052 | 1,055 | 1,039 | 1,047 | +0.19% | 785,000 | - | +2.25% | - | - |
| 01/11 | 1,042 | 1,050 | 1,032 | 1,045 | -1.42% | 1,601,000 | - | +2.45% | - | - |
| 01/07 | 1,067 | 1,067 | 1,055 | 1,060 | -0.75% | 906,000 | - | +4.43% | - | - |
| 01/06 | 1,060 | 1,068 | 1,055 | 1,068 | +1.62% | 855,000 | - | +5.85% | - | - |
| 01/05 | 1,050 | 1,055 | 1,038 | 1,051 | -0.38% | 790,000 | - | +4.58% | - | - |
| 01/04 | 1,052 | 1,061 | 1,043 | 1,055 | +1.05% | 506,000 | - | +5.39% | - | - |
| 2010 |
| 12/30 | 1,043 | 1,045 | 1,032 | 1,044 | +0.29% | 636,000 | - | +4.82% | - | - |
| 12/29 | 1,030 | 1,044 | 1,028 | 1,041 | +1.36% | 574,000 | - | +4.94% | - | - |
| 12/28 | 1,019 | 1,029 | 1,017 | 1,027 | +1.48% | 499,000 | - | +3.95% | - | - |
| 12/27 | 1,012 | 1,017 | 1,004 | 1,012 | -0.2% | 378,000 | - | +2.85% | - | - |
| 12/24 | 1,017 | 1,019 | 997 | 1,014 | -1.36% | 742,000 | - | +3.36% | - | - |
| 12/22 | 1,032 | 1,042 | 1,025 | 1,028 | 0% | 627,000 | - | +5.22% | - | - |
| 12/21 | 1,011 | 1,036 | 1,011 | 1,028 | +1.58% | 643,000 | - | +5.98% | - | - |
| 12/20 | 1,012 | 1,028 | 1,010 | 1,012 | -0.59% | 518,000 | - | +4.98% | - | - |
| 12/17 | 1,010 | 1,031 | 1,005 | 1,018 | -0.29% | 934,000 | - | +6.15% | - | - |
| 12/16 | 1,035 | 1,035 | 1,005 | 1,021 | -2.58% | 1,824,000 | - | +7.02% | - | - |
| 12/15 | 1,061 | 1,063 | 1,042 | 1,048 | -1.13% | 824,000 | - | +10.55% | - | - |
| 12/14 | 1,048 | 1,063 | 1,035 | 1,060 | +0.66% | 1,489,000 | - | +12.65% | - | - |
| 12/13 | 1,020 | 1,055 | 1,012 | 1,053 | +3.44% | 1,165,000 | - | +12.74% | - | - |
| 12/10 | 1,050 | 1,050 | 1,016 | 1,018 | -0.59% | 1,676,000 | - | +9.82% | - | - |
| 12/09 | 998 | 1,025 | 996 | 1,024 | +4.6% | 1,595,000 | - | +11.3% | - | - |
| 12/08 | 949 | 981 | 948 | 979 | +3.38% | 1,066,000 | - | +7.23% | - | - |
| 12/07 | 952 | 958 | 942 | 947 | -0.42% | 552,000 | - | +4.41% | - | - |
| 12/06 | 941 | 952 | 935 | 951 | +1.17% | 430,000 | - | +5.2% | - | - |
| 12/03 | 949 | 949 | 933 | 940 | -0.63% | 363,000 | - | +4.44% | - | - |
| 12/02 | 949 | 957 | 943 | 946 | +1.83% | 571,000 | - | +5.35% | - | - |
| 12/01 | 919 | 930 | 916 | 929 | +1.09% | 387,000 | - | +3.91% | - | - |
| 11/30 | 946 | 949 | 918 | 919 | -3.97% | 1,152,000 | - | +3.03% | - | - |
| 11/29 | 941 | 960 | 941 | 957 | +0.84% | 687,000 | - | +7.65% | - | - |
| 11/26 | 949 | 957 | 939 | 949 | +1.17% | 1,053,000 | - | +7.11% | - | - |
| 11/25 | 937 | 942 | 924 | 938 | +0.64% | 934,000 | - | +6.23% | - | - |
| 11/24 | 914 | 939 | 914 | 932 | -0.64% | 1,400,000 | - | +5.79% | - | - |
| 11/22 | 947 | 950 | 937 | 938 | -0.85% | 566,000 | - | +6.47% | - | - |
| 11/19 | 934 | 949 | 927 | 946 | +1.28% | 695,000 | - | +7.62% | - | - |
| 11/18 | 922 | 935 | 919 | 934 | +1.85% | 816,000 | - | +6.5% | - | - |
| 11/17 | 871 | 920 | 858 | 917 | +6.88% | 1,912,000 | - | +4.68% | - | - |
| 11/16 | 880 | 880 | 854 | 858 | -1.61% | 601,000 | - | -1.83% | - | - |
| 11/15 | 888 | 888 | 871 | 872 | -0.8% | 235,000 | - | -0.46% | - | - |
| 11/12 | 879 | 887 | 876 | 879 | -0.9% | 516,000 | - | +0.34% | - | - |
| 11/11 | 874 | 887 | 870 | 887 | +1.14% | 468,000 | - | +1.14% | - | - |
| 11/10 | 878 | 882 | 869 | 877 | +0.23% | 591,000 | - | +0.11% | - | - |
| 11/09 | 878 | 890 | 872 | 875 | +0.11% | 788,000 | - | -0.11% | - | - |
| 11/08 | 883 | 884 | 863 | 874 | -0.68% | 829,000 | - | -0.23% | - | - |
| 11/05 | 857 | 884 | 832 | 880 | +3.04% | 1,633,000 | - | +0.57% | - | - |
| 11/04 | 848 | 862 | 834 | 854 | +2.28% | 728,000 | - | -2.4% | - | - |
| 11/02 | 825 | 842 | 825 | 835 | +0.24% | 964,000 | - | -4.68% | - | - |
