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 | 605 | 609 | 595 | 599 | 0% | 7,805,000 | 1兆410億 | +1.18% | 7.62 | 1.3 |
| 03/30 | 581 | 600 | 579 | 599 | +2.74% | 10,329,000 | - | +1.01% | - | - |
| 03/29 | 578 | 588 | 572 | 583 | -1.35% | 10,588,000 | - | -2.02% | - | - |
| 03/28 | 584 | 595 | 580 | 591 | +0.51% | 7,873,000 | - | -1.17% | - | - |
| 03/25 | 600 | 602 | 580 | 588 | -1.34% | 14,179,000 | - | -2% | - | - |
| 03/24 | 588 | 599 | 585 | 596 | +0.85% | 17,254,000 | - | -1.16% | - | - |
| 03/23 | 580 | 599 | 572 | 591 | +1.9% | 21,620,000 | - | -2.48% | - | - |
| 03/22 | 582 | 584 | 575 | 580 | +3.2% | 17,368,000 | - | -4.76% | - | - |
| 03/18 | 559 | 570 | 554 | 562 | +4.07% | 19,641,000 | - | -8.17% | - | - |
| 03/17 | 507 | 548 | 503 | 540 | +1.5% | 24,268,000 | - | -12.2% | - | - |
| 03/16 | 525 | 536 | 511 | 532 | +10.6% | 28,452,000 | - | -14.19% | - | - |
| 03/15 | 516 | 519 | 446 | 481 | -9.93% | 30,048,000 | - | -23.04% | - | - |
| 03/14 | 520 | 564 | 515 | 534 | -7.93% | 26,077,000 | - | -15.51% | - | - |
| 03/11 | 585 | 592 | 578 | 580 | -3.81% | 31,190,000 | - | -8.95% | - | - |
| 03/10 | 620 | 620 | 601 | 603 | -3.21% | 13,255,000 | - | -5.93% | - | - |
| 03/09 | 627 | 633 | 621 | 623 | +0.48% | 9,719,000 | - | -2.96% | - | - |
| 03/08 | 620 | 624 | 619 | 620 | -0.8% | 7,344,000 | - | -3.58% | - | - |
| 03/07 | 628 | 628 | 622 | 625 | -1.57% | 8,202,000 | - | -2.8% | - | - |
| 03/04 | 641 | 642 | 632 | 635 | +0.63% | 8,241,000 | - | -1.24% | - | - |
| 03/03 | 623 | 632 | 621 | 631 | +1.77% | 8,652,000 | - | -1.87% | - | - |
| 03/02 | 625 | 631 | 619 | 620 | -2.52% | 12,958,000 | - | -3.43% | - | - |
| 03/01 | 630 | 637 | 629 | 636 | +1.76% | 10,762,000 | - | -0.93% | - | - |
| 02/28 | 616 | 627 | 603 | 625 | +1.13% | 12,367,000 | - | -2.5% | - | - |
| 02/25 | 611 | 618 | 606 | 618 | +0.82% | 15,794,000 | - | -3.44% | - | - |
| 02/24 | 618 | 619 | 608 | 613 | -1.76% | 19,820,000 | - | -4.37% | - | - |
| 02/23 | 627 | 635 | 624 | 624 | -2.04% | 11,007,000 | - | -2.8% | - | - |
| 02/22 | 647 | 651 | 633 | 637 | -2.6% | 13,193,000 | - | -0.78% | - | - |
| 02/21 | 654 | 655 | 648 | 654 | -0.15% | 9,171,000 | - | +2.03% | - | - |
| 02/18 | 662 | 662 | 654 | 655 | -0.61% | 9,296,000 | - | +2.34% | - | - |
| 02/17 | 672 | 672 | 658 | 659 | -0.6% | 13,277,000 | - | +3.13% | - | - |
| 02/16 | 665 | 672 | 658 | 663 | -1.49% | 15,012,000 | - | +4.08% | - | - |
| 02/15 | 654 | 675 | 653 | 673 | +2.91% | 18,966,000 | - | +5.98% | - | - |
| 02/14 | 657 | 658 | 649 | 654 | +0.77% | 7,918,000 | - | +3.32% | - | - |
| 02/10 | 649 | 653 | 645 | 649 | -0.46% | 11,508,000 | - | +2.85% | - | - |
| 02/09 | 661 | 666 | 651 | 652 | -0.76% | 16,242,000 | - | +3.66% | - | - |
| 02/08 | 668 | 668 | 656 | 657 | -1.5% | 12,833,000 | - | +4.95% | - | - |
| 02/07 | 667 | 671 | 663 | 667 | +0.91% | 10,291,000 | - | +7.06% | - | - |
| 02/04 | 673 | 674 | 660 | 661 | +0.15% | 13,723,000 | - | +6.79% | - | - |
| 02/03 | 660 | 673 | 657 | 660 | +1.54% | 28,272,000 | - | +7.14% | - | - |
| 02/02 | 642 | 658 | 641 | 650 | +2.69% | 24,859,000 | - | +6.04% | - | - |
| 02/01 | 625 | 636 | 623 | 633 | +2.59% | 11,267,000 | - | +3.77% | - | - |
| 01/31 | 617 | 630 | 614 | 617 | -1.59% | 18,900,000 | - | +1.48% | - | - |
| 01/28 | 633 | 639 | 625 | 627 | -1.57% | 12,876,000 | - | +3.47% | - | - |
| 01/27 | 620 | 637 | 620 | 637 | +4.26% | 25,045,000 | - | +5.64% | - | - |
| 01/26 | 616 | 617 | 607 | 611 | -1.29% | 12,373,000 | - | +1.66% | - | - |
| 01/25 | 615 | 622 | 613 | 619 | +1.48% | 12,174,000 | - | +3.17% | - | - |
| 01/24 | 609 | 616 | 602 | 610 | +0.33% | 15,721,000 | - | +2.01% | - | - |
| 01/21 | 629 | 629 | 607 | 608 | -3.8% | 19,349,000 | - | +1.84% | - | - |
| 01/20 | 633 | 640 | 629 | 632 | -0.47% | 15,840,000 | - | +6.22% | - | - |
| 01/19 | 638 | 639 | 630 | 635 | +0.16% | 9,632,000 | - | +7.26% | - | - |
| 01/18 | 620 | 637 | 616 | 634 | +2.42% | 13,839,000 | - | +7.46% | - | - |
| 01/17 | 631 | 636 | 618 | 619 | -1.43% | 12,907,000 | - | +5.45% | - | - |
| 01/14 | 624 | 634 | 624 | 628 | 0% | 20,123,000 | - | +7.35% | - | - |
| 01/13 | 623 | 629 | 622 | 628 | +2.45% | 15,063,000 | - | +7.72% | - | - |
| 01/12 | 620 | 625 | 612 | 613 | +0.33% | 12,048,000 | - | +5.51% | - | - |
| 01/11 | 605 | 613 | 604 | 611 | +1.16% | 10,179,000 | - | +5.53% | - | - |
| 01/07 | 601 | 605 | 599 | 604 | -0.33% | 7,268,000 | - | +4.86% | - | - |
| 01/06 | 605 | 609 | 603 | 606 | +1% | 12,158,000 | - | +5.57% | - | - |
| 01/05 | 589 | 600 | 587 | 600 | +1.35% | 13,630,000 | - | +4.9% | - | - |
| 01/04 | 581 | 595 | 578 | 592 | +3.68% | 14,225,000 | - | +4.04% | - | - |
| 2010 |
| 12/30 | 577 | 578 | 570 | 571 | -1.21% | 4,862,000 | - | +0.71% | - | - |
| 12/29 | 575 | 579 | 575 | 578 | +0.17% | 4,851,000 | - | +2.12% | - | - |
| 12/28 | 577 | 580 | 575 | 577 | -0.52% | 3,383,000 | - | +2.3% | - | - |
| 12/27 | 578 | 581 | 573 | 580 | +0.52% | 7,049,000 | - | +3.02% | - | - |
| 12/24 | 575 | 581 | 575 | 577 | 0% | 8,141,000 | - | +2.85% | - | - |
| 12/22 | 574 | 583 | 573 | 577 | +0.87% | 10,985,000 | - | +3.22% | - | - |
| 12/21 | 567 | 576 | 567 | 572 | +1.42% | 8,982,000 | - | +2.69% | - | - |
| 12/20 | 567 | 572 | 560 | 564 | -1.05% | 8,432,000 | - | +1.44% | - | - |
| 12/17 | 580 | 583 | 569 | 570 | -2.4% | 14,467,000 | - | +2.89% | - | - |
| 12/16 | 580 | 586 | 578 | 584 | +0.34% | 14,062,000 | - | +5.61% | - | - |
| 12/15 | 574 | 584 | 573 | 582 | +1.22% | 21,181,000 | - | +5.43% | - | - |
| 12/14 | 571 | 575 | 569 | 575 | +1.23% | 9,598,000 | - | +4.55% | - | - |
| 12/13 | 561 | 568 | 560 | 568 | +0.71% | 7,961,000 | - | +3.65% | - | - |
| 12/10 | 579 | 579 | 563 | 564 | -1.4% | 15,829,000 | - | +3.11% | - | - |
| 12/09 | 570 | 574 | 567 | 572 | -0.17% | 8,847,000 | - | +4.95% | - | - |
| 12/08 | 573 | 574 | 568 | 573 | +0.53% | 9,953,000 | - | +5.72% | - | - |
| 12/07 | 575 | 578 | 567 | 570 | -0.52% | 14,805,000 | - | +5.75% | - | - |
| 12/06 | 573 | 577 | 569 | 573 | +0.7% | 14,439,000 | - | +6.7% | - | - |
| 12/03 | 562 | 570 | 560 | 569 | +2.15% | 20,266,000 | - | +6.36% | - | - |
| 12/02 | 558 | 562 | 555 | 557 | +1.46% | 12,625,000 | - | +4.5% | - | - |
| 12/01 | 547 | 549 | 540 | 549 | +1.1% | 11,212,000 | - | +3.39% | - | - |
| 11/30 | 550 | 551 | 538 | 543 | -1.99% | 20,553,000 | - | +2.45% | - | - |
| 11/29 | 545 | 557 | 544 | 554 | +3.55% | 25,087,000 | - | +4.73% | - | - |
| 11/26 | 540 | 542 | 535 | 535 | -0.56% | 5,615,000 | - | +1.33% | - | - |
| 11/25 | 542 | 544 | 536 | 538 | -0.19% | 8,079,000 | - | +1.89% | - | - |
| 11/24 | 535 | 544 | 532 | 539 | -0.74% | 10,880,000 | - | +2.08% | - | - |
| 11/22 | 540 | 547 | 539 | 543 | +0.74% | 7,042,000 | - | +2.84% | - | - |
| 11/19 | 545 | 548 | 537 | 539 | +0.19% | 10,995,000 | - | +2.28% | - | - |
| 11/18 | 521 | 539 | 519 | 538 | +2.48% | 13,540,000 | - | +2.09% | - | - |
| 11/17 | 521 | 525 | 517 | 525 | -1.13% | 16,679,000 | - | -0.38% | - | - |
| 11/16 | 539 | 542 | 527 | 531 | -0.56% | 9,592,000 | - | +0.76% | - | - |
| 11/15 | 532 | 534 | 526 | 534 | +0.19% | 8,617,000 | - | +1.52% | - | - |
| 11/12 | 541 | 545 | 532 | 533 | -2.02% | 13,970,000 | - | +1.33% | - | - |
| 11/11 | 547 | 547 | 541 | 544 | +0.18% | 8,659,000 | - | +3.62% | - | - |
| 11/10 | 540 | 549 | 538 | 543 | +1.31% | 11,864,000 | - | +4.02% | - | - |
| 11/09 | 537 | 543 | 534 | 536 | -0.92% | 8,104,000 | - | +3.08% | - | - |
| 11/08 | 547 | 549 | 537 | 541 | 0% | 13,153,000 | - | +4.64% | - | - |
| 11/05 | 525 | 542 | 525 | 541 | +6.29% | 23,112,000 | - | +5.25% | - | - |
| 11/04 | 505 | 512 | 504 | 509 | +2.41% | 19,445,000 | - | -0.59% | - | - |
| 11/02 | 503 | 506 | 495 | 497 | -1.58% | 18,376,000 | - | -2.55% | - | - |
