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 | 944 | 953 | 928 | 943 | +0.96% | 873,300 | 1860億1148万 | -2.78% | 36.63 | 0.77 |
| 03/30 | 908 | 934 | 902 | 934 | +4.59% | 1,347,500 | - | -4.11% | - | - |
| 03/29 | 874 | 900 | 860 | 893 | +2.06% | 1,549,200 | - | -8.69% | - | - |
| 03/28 | 889 | 891 | 869 | 875 | -1.91% | 1,134,100 | - | -11.17% | - | - |
| 03/25 | 900 | 906 | 883 | 892 | +0.34% | 1,045,500 | - | -10.17% | - | - |
| 03/24 | 899 | 906 | 886 | 889 | -0.56% | 822,100 | - | -11.19% | - | - |
| 03/23 | 913 | 917 | 890 | 894 | -3.04% | 1,872,600 | - | -11.4% | - | - |
| 03/22 | 896 | 924 | 896 | 922 | +5.73% | 1,977,900 | - | -9.25% | - | - |
| 03/18 | 863 | 889 | 863 | 872 | +1.63% | 1,927,100 | - | -14.76% | - | - |
| 03/17 | 821 | 883 | 815 | 858 | +2.14% | 3,319,300 | - | -16.86% | - | - |
| 03/16 | 821 | 853 | 805 | 840 | +2.31% | 4,124,600 | - | -19.46% | - | - |
| 03/15 | 923 | 928 | 821 | 821 | -15.45% | 1,417,700 | - | -22.11% | - | - |
| 03/14 | 999 | 1,009 | 950 | 971 | -6.09% | 1,222,100 | - | -8.91% | - | - |
| 03/11 | 1,035 | 1,059 | 1,034 | 1,034 | -1.62% | 3,362,600 | - | -3.36% | - | - |
| 03/10 | 1,059 | 1,062 | 1,048 | 1,051 | -1.68% | 494,000 | - | -2.14% | - | - |
| 03/09 | 1,069 | 1,077 | 1,066 | 1,069 | +0.85% | 623,900 | - | -0.65% | - | - |
| 03/08 | 1,058 | 1,067 | 1,054 | 1,060 | +0.09% | 563,400 | - | -1.3% | - | - |
| 03/07 | 1,076 | 1,076 | 1,055 | 1,059 | -2.22% | 823,300 | - | -1.21% | - | - |
| 03/04 | 1,080 | 1,099 | 1,074 | 1,083 | +3.04% | 1,151,200 | - | +1.12% | - | - |
| 03/03 | 1,038 | 1,057 | 1,036 | 1,051 | +1.25% | 1,104,600 | - | -1.68% | - | - |
| 03/02 | 1,047 | 1,058 | 1,036 | 1,038 | -2.54% | 631,500 | - | -2.9% | - | - |
| 03/01 | 1,055 | 1,066 | 1,046 | 1,065 | +1.53% | 794,900 | - | -0.37% | - | - |
| 02/28 | 1,039 | 1,050 | 1,031 | 1,049 | -0.38% | 764,400 | - | -1.87% | - | - |
| 02/25 | 1,046 | 1,061 | 1,044 | 1,053 | +2.03% | 1,270,200 | - | -1.4% | - | - |
| 02/24 | 1,044 | 1,051 | 1,029 | 1,032 | -0.86% | 1,147,000 | - | -3.37% | - | - |
| 02/23 | 1,033 | 1,051 | 1,033 | 1,041 | -0.67% | 1,136,700 | - | -2.62% | - | - |
| 02/22 | 1,050 | 1,061 | 1,044 | 1,048 | -1.96% | 1,100,200 | - | -1.96% | - | - |
| 02/21 | 1,066 | 1,071 | 1,055 | 1,069 | -0.09% | 820,200 | - | 0% | - | - |
| 02/18 | 1,077 | 1,077 | 1,067 | 1,070 | -1.02% | 1,108,700 | - | +0.19% | - | - |
| 02/17 | 1,085 | 1,091 | 1,068 | 1,081 | -0.37% | 1,327,300 | - | +1.12% | - | - |
| 02/16 | 1,084 | 1,089 | 1,071 | 1,085 | +0.56% | 1,094,400 | - | +1.59% | - | - |
| 02/15 | 1,080 | 1,090 | 1,074 | 1,079 | -2.09% | 1,080,400 | - | +1.12% | - | - |
| 02/14 | 1,100 | 1,112 | 1,094 | 1,102 | 0% | 823,800 | - | +3.28% | - | - |
| 02/10 | 1,103 | 1,112 | 1,095 | 1,102 | -0.81% | 1,003,000 | - | +3.38% | - | - |
| 02/09 | 1,122 | 1,124 | 1,111 | 1,111 | -1.24% | 548,900 | - | +4.52% | - | - |
| 02/08 | 1,110 | 1,125 | 1,109 | 1,125 | +1.35% | 795,500 | - | +6.13% | - | - |
| 02/07 | 1,113 | 1,121 | 1,104 | 1,110 | +1.65% | 900,300 | - | +5.21% | - | - |
| 02/04 | 1,126 | 1,134 | 1,092 | 1,092 | -3.02% | 1,600,300 | - | +3.8% | - | - |
| 02/03 | 1,070 | 1,137 | 1,063 | 1,126 | +3.4% | 2,616,500 | - | +7.34% | - | - |
| 02/02 | 1,050 | 1,093 | 1,046 | 1,089 | +5.83% | 1,713,800 | - | +4.21% | - | - |
| 02/01 | 1,012 | 1,039 | 1,010 | 1,029 | +2.18% | 856,400 | - | -1.25% | - | - |
| 01/31 | 1,020 | 1,023 | 1,001 | 1,007 | -2.04% | 696,400 | - | -3.45% | - | - |
| 01/28 | 1,041 | 1,046 | 1,025 | 1,028 | -1.53% | 518,100 | - | -1.53% | - | - |
| 01/27 | 1,050 | 1,051 | 1,041 | 1,044 | +0.38% | 504,200 | - | +0.1% | - | - |
| 01/26 | 1,045 | 1,051 | 1,038 | 1,040 | -1.52% | 541,000 | - | -0.19% | - | - |
| 01/25 | 1,050 | 1,061 | 1,049 | 1,056 | +0.96% | 801,800 | - | +1.44% | - | - |
| 01/24 | 1,049 | 1,049 | 1,036 | 1,046 | +0.19% | 416,100 | - | +0.58% | - | - |
| 01/21 | 1,047 | 1,053 | 1,039 | 1,044 | +0.19% | 1,025,100 | - | +0.48% | - | - |
| 01/20 | 1,042 | 1,046 | 1,038 | 1,042 | -1.04% | 404,200 | - | +0.29% | - | - |
| 01/19 | 1,058 | 1,060 | 1,047 | 1,053 | +0.19% | 345,800 | - | +1.35% | - | - |
| 01/18 | 1,047 | 1,060 | 1,046 | 1,051 | +0.67% | 431,200 | - | +1.15% | - | - |
| 01/17 | 1,057 | 1,057 | 1,041 | 1,044 | -0.57% | 503,300 | - | +0.58% | - | - |
| 01/14 | 1,051 | 1,081 | 1,050 | 1,050 | -2.6% | 1,601,100 | - | +1.25% | - | - |
| 01/13 | 1,068 | 1,079 | 1,066 | 1,078 | +1.99% | 658,600 | - | +4.05% | - | - |
| 01/12 | 1,069 | 1,070 | 1,056 | 1,057 | -0.66% | 475,200 | - | +2.32% | - | - |
| 01/11 | 1,063 | 1,067 | 1,055 | 1,064 | -1.02% | 898,900 | - | +3.2% | - | - |
| 01/07 | 1,078 | 1,080 | 1,073 | 1,075 | -0.19% | 544,500 | - | +4.57% | - | - |
| 01/06 | 1,074 | 1,084 | 1,074 | 1,077 | +3.36% | 1,170,000 | - | +5.18% | - | - |
| 01/05 | 1,036 | 1,049 | 1,036 | 1,042 | +0.68% | 774,600 | - | +1.96% | - | - |
| 01/04 | 1,026 | 1,039 | 1,019 | 1,035 | +2.68% | 630,100 | - | +1.47% | - | - |
| 2010 |
| 12/30 | 1,020 | 1,020 | 1,003 | 1,008 | -1.18% | 622,800 | - | -1.18% | - | - |
| 12/29 | 1,020 | 1,024 | 1,011 | 1,020 | -0.1% | 516,000 | - | 0% | - | - |
| 12/28 | 1,027 | 1,028 | 1,021 | 1,021 | -0.97% | 315,200 | - | +0.1% | - | - |
| 12/27 | 1,025 | 1,035 | 1,022 | 1,031 | +1.08% | 522,900 | - | +0.98% | - | - |
| 12/24 | 1,022 | 1,034 | 1,017 | 1,020 | -1.26% | 346,900 | - | 0% | - | - |
| 12/22 | 1,035 | 1,042 | 1,029 | 1,033 | -0.1% | 858,500 | - | +1.37% | - | - |
| 12/21 | 1,020 | 1,035 | 1,019 | 1,034 | +2.68% | 829,200 | - | +1.57% | - | - |
| 12/20 | 1,023 | 1,025 | 1,005 | 1,007 | -0.98% | 768,900 | - | -0.89% | - | - |
| 12/17 | 1,020 | 1,027 | 1,017 | 1,017 | -0.88% | 1,146,300 | - | +0.1% | - | - |
| 12/16 | 1,030 | 1,030 | 1,020 | 1,026 | +0.39% | 550,200 | - | +1.08% | - | - |
| 12/15 | 1,025 | 1,032 | 1,017 | 1,022 | -0.68% | 1,062,200 | - | +0.79% | - | - |
| 12/14 | 1,033 | 1,038 | 1,024 | 1,029 | -0.96% | 860,600 | - | +1.68% | - | - |
| 12/13 | 1,034 | 1,041 | 1,028 | 1,039 | 0% | 630,600 | - | +2.77% | - | - |
| 12/10 | 1,082 | 1,082 | 1,036 | 1,039 | -1.24% | 4,079,700 | - | +3.08% | - | - |
| 12/09 | 1,055 | 1,058 | 1,041 | 1,052 | +1.64% | 1,008,400 | - | +4.78% | - | - |
| 12/08 | 1,021 | 1,039 | 1,019 | 1,035 | +2.58% | 1,046,400 | - | +3.5% | - | - |
| 12/07 | 1,017 | 1,019 | 1,002 | 1,009 | -0.98% | 825,400 | - | +1.31% | - | - |
| 12/06 | 1,015 | 1,021 | 1,007 | 1,019 | +0.49% | 612,800 | - | +2.41% | - | - |
| 12/03 | 1,021 | 1,023 | 1,011 | 1,014 | +1% | 664,400 | - | +2.01% | - | - |
| 12/02 | 1,020 | 1,021 | 1,001 | 1,004 | +0.9% | 1,092,800 | - | +1.11% | - | - |
| 12/01 | 979 | 997 | 979 | 995 | +1.22% | 992,800 | - | +0.2% | - | - |
| 11/30 | 998 | 1,004 | 981 | 983 | -2.38% | 1,306,700 | - | -1.11% | - | - |
| 11/29 | 1,002 | 1,013 | 997 | 1,007 | -0.2% | 918,900 | - | +1.21% | - | - |
| 11/26 | 1,010 | 1,021 | 1,006 | 1,009 | -1.18% | 510,900 | - | +1.51% | - | - |
| 11/25 | 1,016 | 1,027 | 1,005 | 1,021 | +1.29% | 672,200 | - | +2.82% | - | - |
| 11/24 | 1,003 | 1,015 | 991 | 1,008 | -2.42% | 808,300 | - | +1.51% | - | - |
| 11/22 | 1,048 | 1,050 | 1,028 | 1,033 | +0.58% | 588,500 | - | +4.03% | - | - |
| 11/19 | 1,035 | 1,039 | 1,019 | 1,027 | +0.79% | 818,600 | - | +3.63% | - | - |
| 11/18 | 990 | 1,019 | 990 | 1,019 | +2.21% | 728,100 | - | +2.83% | - | - |
| 11/17 | 985 | 999 | 977 | 997 | +0.1% | 725,100 | - | +0.71% | - | - |
| 11/16 | 1,005 | 1,008 | 995 | 996 | -0.6% | 648,400 | - | +0.61% | - | - |
| 11/15 | 1,004 | 1,006 | 990 | 1,002 | +1.11% | 808,300 | - | +1.21% | - | - |
| 11/12 | 998 | 1,010 | 990 | 991 | -1% | 825,900 | - | 0% | - | - |
| 11/11 | 992 | 1,003 | 984 | 1,001 | +1.21% | 726,500 | - | +0.91% | - | - |
| 11/10 | 983 | 992 | 973 | 989 | +0.71% | 1,089,000 | - | -0.3% | - | - |
| 11/09 | 983 | 991 | 979 | 982 | -1.31% | 763,200 | - | -1.01% | - | - |
| 11/08 | 986 | 995 | 982 | 995 | +2.47% | 581,800 | - | +0.3% | - | - |
| 11/05 | 949 | 975 | 948 | 971 | +3.3% | 1,124,000 | - | -2.02% | - | - |
| 11/04 | 964 | 965 | 933 | 940 | -1.57% | 1,499,500 | - | -5.15% | - | - |
| 11/02 | 939 | 961 | 932 | 955 | +3.02% | 1,865,600 | - | -3.83% | - | - |
