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 | 888 | 890 | 867 | 871 | -1.02% | 6,096,400 | 1兆3804億 | +4.81% | 8.57 | 1.19 |
| 03/30 | 854 | 881 | 852 | 880 | +3.29% | 9,666,700 | - | +6.02% | - | - |
| 03/29 | 838 | 861 | 838 | 852 | -1.16% | 8,581,300 | - | +2.77% | - | - |
| 03/28 | 875 | 875 | 853 | 862 | +0.23% | 6,190,400 | - | +3.73% | - | - |
| 03/25 | 869 | 874 | 854 | 860 | +0.12% | 8,317,700 | - | +3.37% | - | - |
| 03/24 | 835 | 865 | 833 | 859 | +3.62% | 11,931,000 | - | +3.12% | - | - |
| 03/23 | 828 | 838 | 818 | 829 | +0.48% | 8,404,500 | - | -0.72% | - | - |
| 03/22 | 823 | 829 | 815 | 825 | +3.25% | 9,621,900 | - | -1.43% | - | - |
| 03/18 | 800 | 814 | 795 | 799 | +2.7% | 13,417,200 | - | -4.88% | - | - |
| 03/17 | 750 | 788 | 744 | 778 | -0.26% | 16,405,200 | - | -7.71% | - | - |
| 03/16 | 740 | 785 | 738 | 780 | +10.17% | 21,970,600 | - | -7.91% | - | - |
| 03/15 | 750 | 758 | 666 | 708 | -7.09% | 22,130,200 | - | -16.8% | - | - |
| 03/14 | 718 | 780 | 713 | 762 | -5.69% | 19,223,100 | - | -11.19% | - | - |
| 03/11 | 820 | 825 | 806 | 808 | -3.23% | 15,080,100 | - | -6.37% | - | - |
| 03/10 | 848 | 849 | 831 | 835 | -1.65% | 5,519,900 | - | -3.69% | - | - |
| 03/09 | 856 | 862 | 848 | 849 | +0.12% | 5,909,900 | - | -2.41% | - | - |
| 03/08 | 844 | 854 | 841 | 848 | 0% | 7,185,400 | - | -2.75% | - | - |
| 03/07 | 867 | 867 | 844 | 848 | -2.3% | 6,543,100 | - | -2.97% | - | - |
| 03/04 | 865 | 871 | 858 | 868 | +1.88% | 9,012,300 | - | -0.91% | - | - |
| 03/03 | 841 | 854 | 841 | 852 | +1.43% | 7,637,100 | - | -2.96% | - | - |
| 03/02 | 839 | 849 | 835 | 840 | -1.41% | 10,813,200 | - | -4.55% | - | - |
| 03/01 | 848 | 855 | 844 | 852 | +0.71% | 11,224,900 | - | -3.4% | - | - |
| 02/28 | 836 | 850 | 820 | 846 | +1.08% | 13,264,300 | - | -4.19% | - | - |
| 02/25 | 825 | 837 | 822 | 837 | +1.33% | 13,283,000 | - | -5.32% | - | - |
| 02/24 | 832 | 834 | 820 | 826 | -2.25% | 17,657,200 | - | -6.88% | - | - |
| 02/23 | 853 | 860 | 844 | 845 | -2.42% | 10,397,600 | - | -5.16% | - | - |
| 02/22 | 878 | 881 | 863 | 866 | -2.04% | 9,167,600 | - | -3.13% | - | - |
| 02/21 | 891 | 891 | 880 | 884 | -1.01% | 5,659,600 | - | -1.23% | - | - |
| 02/18 | 896 | 898 | 890 | 893 | -0.56% | 5,001,300 | - | -0.33% | - | - |
| 02/17 | 898 | 900 | 892 | 898 | +0.79% | 8,122,900 | - | +0.11% | - | - |
| 02/16 | 889 | 897 | 888 | 891 | -0.11% | 7,268,100 | - | -0.67% | - | - |
| 02/15 | 881 | 894 | 881 | 892 | +0.9% | 12,323,900 | - | -0.45% | - | - |
| 02/14 | 890 | 890 | 881 | 884 | +0.45% | 7,834,000 | - | -1.23% | - | - |
| 02/10 | 872 | 883 | 871 | 880 | +0.34% | 7,408,100 | - | -1.68% | - | - |
| 02/09 | 880 | 885 | 872 | 877 | -0.23% | 12,949,900 | - | -1.9% | - | - |
| 02/08 | 889 | 890 | 875 | 879 | -1.79% | 13,742,600 | - | -1.57% | - | - |
| 02/07 | 895 | 900 | 892 | 895 | +0.11% | 8,079,900 | - | +0.45% | - | - |
| 02/04 | 902 | 905 | 891 | 894 | -0.33% | 12,633,700 | - | +0.68% | - | - |
| 02/03 | 900 | 912 | 892 | 897 | -0.99% | 10,461,700 | - | +1.24% | - | - |
| 02/02 | 908 | 918 | 896 | 906 | +0.89% | 16,314,100 | - | +2.6% | - | - |
| 02/01 | 899 | 902 | 893 | 898 | +0.67% | 5,125,900 | - | +2.05% | - | - |
| 01/31 | 896 | 900 | 892 | 892 | -1.55% | 6,860,300 | - | +1.71% | - | - |
| 01/28 | 918 | 920 | 900 | 906 | -0.66% | 6,027,500 | - | +3.66% | - | - |
| 01/27 | 912 | 930 | 906 | 912 | +1.33% | 14,721,400 | - | +4.83% | - | - |
| 01/26 | 902 | 905 | 892 | 900 | -0.11% | 12,215,600 | - | +3.81% | - | - |
| 01/25 | 891 | 907 | 890 | 901 | +2.27% | 9,887,300 | - | +4.28% | - | - |
| 01/24 | 880 | 887 | 877 | 881 | +0.34% | 10,316,700 | - | +2.44% | - | - |
| 01/21 | 911 | 911 | 873 | 878 | -3.73% | 12,859,100 | - | +2.33% | - | - |
| 01/20 | 906 | 913 | 901 | 912 | -0.22% | 7,656,000 | - | +6.67% | - | - |
| 01/19 | 915 | 916 | 909 | 914 | +0.11% | 6,189,000 | - | +7.53% | - | - |
| 01/18 | 909 | 919 | 904 | 913 | +0.77% | 8,638,500 | - | +7.92% | - | - |
| 01/17 | 924 | 928 | 901 | 906 | -0.77% | 9,283,400 | - | +7.6% | - | - |
| 01/14 | 911 | 923 | 910 | 913 | +0.33% | 17,617,300 | - | +8.82% | - | - |
| 01/13 | 898 | 912 | 894 | 910 | +2.94% | 12,742,700 | - | +8.98% | - | - |
| 01/12 | 892 | 892 | 883 | 884 | +0.23% | 7,506,000 | - | +6.38% | - | - |
| 01/11 | 865 | 887 | 862 | 882 | +1.5% | 8,222,800 | - | +6.52% | - | - |
| 01/07 | 866 | 874 | 863 | 869 | -0.57% | 6,008,200 | - | +5.46% | - | - |
| 01/06 | 873 | 879 | 869 | 874 | +1.51% | 9,569,900 | - | +6.59% | - | - |
| 01/05 | 840 | 862 | 840 | 861 | +2.01% | 11,290,600 | - | +5.39% | - | - |
| 01/04 | 832 | 848 | 828 | 844 | +2.68% | 11,824,600 | - | +3.69% | - | - |
| 2010 |
| 12/30 | 835 | 836 | 822 | 822 | -1.91% | 6,185,500 | - | +1.36% | - | - |
| 12/29 | 830 | 839 | 827 | 838 | +0.96% | 4,544,200 | - | +3.46% | - | - |
| 12/28 | 829 | 834 | 826 | 830 | 0% | 4,033,900 | - | +2.72% | - | - |
| 12/27 | 829 | 832 | 826 | 830 | +0.24% | 4,248,100 | - | +2.98% | - | - |
| 12/24 | 820 | 830 | 820 | 828 | +0.36% | 6,607,800 | - | +3.11% | - | - |
| 12/22 | 822 | 832 | 822 | 825 | +0.36% | 6,728,700 | - | +3.13% | - | - |
| 12/21 | 817 | 826 | 815 | 822 | +1.11% | 5,746,400 | - | +3.01% | - | - |
| 12/20 | 819 | 825 | 810 | 813 | -0.61% | 5,898,000 | - | +2.14% | - | - |
| 12/17 | 820 | 825 | 816 | 818 | -0.24% | 6,835,500 | - | +3.02% | - | - |
| 12/16 | 819 | 824 | 814 | 820 | -0.61% | 8,364,900 | - | +3.4% | - | - |
| 12/15 | 813 | 828 | 811 | 825 | +2.1% | 12,403,100 | - | +4.3% | - | - |
| 12/14 | 801 | 808 | 801 | 808 | +0.5% | 7,381,500 | - | +2.28% | - | - |
| 12/13 | 797 | 805 | 794 | 804 | 0% | 9,024,200 | - | +2.03% | - | - |
| 12/10 | 815 | 816 | 803 | 804 | -0.86% | 12,145,300 | - | +2.16% | - | - |
| 12/09 | 815 | 819 | 808 | 811 | -0.98% | 8,312,800 | - | +3.44% | - | - |
| 12/08 | 820 | 821 | 813 | 819 | +0.49% | 8,456,500 | - | +4.87% | - | - |
| 12/07 | 819 | 822 | 810 | 815 | +0.12% | 9,887,100 | - | +5.03% | - | - |
| 12/06 | 816 | 819 | 811 | 814 | -0.12% | 6,955,200 | - | +5.44% | - | - |
| 12/03 | 816 | 819 | 810 | 815 | +0.74% | 9,844,300 | - | +6.12% | - | - |
| 12/02 | 800 | 810 | 798 | 809 | +2.93% | 12,252,300 | - | +5.89% | - | - |
| 12/01 | 776 | 788 | 774 | 786 | +1.29% | 7,068,500 | - | +3.29% | - | - |
| 11/30 | 785 | 788 | 774 | 776 | -1.77% | 9,492,600 | - | +2.24% | - | - |
| 11/29 | 783 | 792 | 779 | 790 | +1.54% | 10,250,400 | - | +4.36% | - | - |
| 11/26 | 783 | 786 | 777 | 778 | -0.51% | 5,578,000 | - | +3.05% | - | - |
| 11/25 | 789 | 790 | 780 | 782 | -0.13% | 7,866,200 | - | +3.85% | - | - |
| 11/24 | 767 | 790 | 767 | 783 | -0.51% | 11,648,300 | - | +4.12% | - | - |
| 11/22 | 783 | 790 | 780 | 787 | +0.77% | 8,970,400 | - | +4.79% | - | - |
| 11/19 | 788 | 789 | 778 | 781 | +1.43% | 10,410,000 | - | +3.99% | - | - |
| 11/18 | 755 | 774 | 752 | 770 | +1.85% | 8,546,700 | - | +2.53% | - | - |
| 11/17 | 749 | 758 | 747 | 756 | -1.05% | 6,338,200 | - | +0.67% | - | - |
| 11/16 | 773 | 774 | 754 | 764 | -0.13% | 7,787,500 | - | +1.73% | - | - |
| 11/15 | 769 | 770 | 760 | 765 | -0.13% | 7,308,200 | - | +1.73% | - | - |
| 11/12 | 783 | 790 | 765 | 766 | -2.92% | 8,974,200 | - | +1.73% | - | - |
| 11/11 | 790 | 791 | 781 | 789 | +0.13% | 6,534,000 | - | +4.78% | - | - |
| 11/10 | 786 | 792 | 782 | 788 | +1.03% | 7,881,900 | - | +4.79% | - | - |
| 11/09 | 779 | 792 | 777 | 780 | +0.26% | 8,463,700 | - | +3.86% | - | - |
| 11/08 | 781 | 787 | 774 | 778 | +0.65% | 7,365,900 | - | +3.73% | - | - |
| 11/05 | 760 | 782 | 759 | 773 | +4.88% | 20,489,500 | - | +3.07% | - | - |
| 11/04 | 729 | 743 | 727 | 737 | +2.5% | 13,714,800 | - | -1.6% | - | - |
| 11/02 | 708 | 720 | 704 | 719 | +1.99% | 10,223,000 | - | -4.13% | - | - |
