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 | 1,001 | 1,001 | 979 | 990 | -0.4% | 242,000 | 1370億2420万 | +1.43% | 10.69 | 0.68 |
| 03/30 | 967 | 994 | 959 | 994 | +2.79% | 188,000 | - | +1.64% | - | - |
| 03/29 | 956 | 975 | 945 | 967 | +0.83% | 280,000 | - | -1.33% | - | - |
| 03/28 | 957 | 960 | 945 | 959 | +0.95% | 173,000 | - | -2.44% | - | - |
| 03/25 | 975 | 979 | 943 | 950 | +0.53% | 259,000 | - | -3.85% | - | - |
| 03/24 | 935 | 953 | 929 | 945 | +0.85% | 282,000 | - | -4.83% | - | - |
| 03/23 | 949 | 969 | 927 | 937 | -0.32% | 274,000 | - | -6.11% | - | - |
| 03/22 | 917 | 940 | 906 | 940 | +5.98% | 204,000 | - | -6.37% | - | - |
| 03/18 | 871 | 892 | 862 | 887 | +2.42% | 289,000 | - | -12.09% | - | - |
| 03/17 | 825 | 880 | 820 | 866 | -0.46% | 566,000 | - | -14.85% | - | - |
| 03/16 | 817 | 870 | 811 | 870 | +8.48% | 593,000 | - | -15.2% | - | - |
| 03/15 | 901 | 906 | 773 | 802 | -13.11% | 392,000 | - | -22.44% | - | - |
| 03/14 | 913 | 952 | 913 | 923 | -6.58% | 331,000 | - | -11.76% | - | - |
| 03/11 | 1,001 | 1,001 | 988 | 988 | -2.08% | 369,000 | - | -6.08% | - | - |
| 03/10 | 1,028 | 1,033 | 1,006 | 1,009 | -1.75% | 187,000 | - | -4.36% | - | - |
| 03/09 | 1,023 | 1,038 | 1,023 | 1,027 | +0.98% | 137,000 | - | -2.84% | - | - |
| 03/08 | 1,025 | 1,032 | 1,017 | 1,017 | -0.39% | 167,000 | - | -3.97% | - | - |
| 03/07 | 1,043 | 1,043 | 1,016 | 1,021 | -2.02% | 206,000 | - | -3.68% | - | - |
| 03/04 | 1,048 | 1,055 | 1,038 | 1,042 | +0.58% | 201,000 | - | -1.98% | - | - |
| 03/03 | 1,029 | 1,039 | 1,025 | 1,036 | +0.68% | 152,000 | - | -2.72% | - | - |
| 03/02 | 1,050 | 1,052 | 1,029 | 1,029 | -3.2% | 232,000 | - | -3.65% | - | - |
| 03/01 | 1,060 | 1,067 | 1,054 | 1,063 | +0.28% | 152,000 | - | -0.75% | - | - |
| 02/28 | 1,034 | 1,065 | 1,025 | 1,060 | +2.12% | 396,000 | - | -1.12% | - | - |
| 02/25 | 1,040 | 1,040 | 1,022 | 1,038 | +0.39% | 265,000 | - | -3.17% | - | - |
| 02/24 | 1,042 | 1,042 | 1,028 | 1,034 | -0.77% | 271,000 | - | -3.72% | - | - |
| 02/23 | 1,036 | 1,054 | 1,036 | 1,042 | -0.19% | 336,000 | - | -3.16% | - | - |
| 02/22 | 1,056 | 1,057 | 1,040 | 1,044 | -1.14% | 191,000 | - | -3.15% | - | - |
| 02/21 | 1,064 | 1,064 | 1,053 | 1,056 | -1.22% | 260,000 | - | -2.22% | - | - |
| 02/18 | 1,067 | 1,074 | 1,061 | 1,069 | 0% | 151,000 | - | -1.11% | - | - |
| 02/17 | 1,075 | 1,078 | 1,067 | 1,069 | -0.47% | 265,000 | - | -1.11% | - | - |
| 02/16 | 1,079 | 1,083 | 1,073 | 1,074 | -0.92% | 181,000 | - | -0.74% | - | - |
| 02/15 | 1,085 | 1,089 | 1,081 | 1,084 | +0.18% | 145,000 | - | +0.28% | - | - |
| 02/14 | 1,081 | 1,090 | 1,077 | 1,082 | +0.09% | 146,000 | - | +0.19% | - | - |
| 02/10 | 1,069 | 1,089 | 1,069 | 1,081 | +0.09% | 143,000 | - | +0.09% | - | - |
| 02/09 | 1,081 | 1,084 | 1,075 | 1,080 | -0.18% | 135,000 | - | +0.09% | - | - |
| 02/08 | 1,092 | 1,092 | 1,075 | 1,082 | -0.82% | 158,000 | - | +0.37% | - | - |
| 02/07 | 1,078 | 1,104 | 1,078 | 1,091 | +1.68% | 317,000 | - | +1.3% | - | - |
| 02/04 | 1,079 | 1,079 | 1,070 | 1,073 | +0.85% | 124,000 | - | -0.19% | - | - |
| 02/03 | 1,069 | 1,072 | 1,060 | 1,064 | -0.47% | 165,000 | - | -0.84% | - | - |
| 02/02 | 1,064 | 1,083 | 1,064 | 1,069 | +0.38% | 280,000 | - | -0.19% | - | - |
| 02/01 | 1,065 | 1,077 | 1,044 | 1,065 | +0.57% | 388,000 | - | -0.37% | - | - |
| 01/31 | 1,076 | 1,076 | 1,059 | 1,059 | -2.04% | 323,000 | - | -0.75% | - | - |
| 01/28 | 1,099 | 1,102 | 1,075 | 1,081 | -2.35% | 284,000 | - | +1.5% | - | - |
| 01/27 | 1,099 | 1,112 | 1,091 | 1,107 | +0.18% | 193,000 | - | +4.24% | - | - |
| 01/26 | 1,101 | 1,117 | 1,097 | 1,105 | -0.36% | 270,000 | - | +4.44% | - | - |
| 01/25 | 1,105 | 1,112 | 1,099 | 1,109 | +1.65% | 343,000 | - | +5.12% | - | - |
| 01/24 | 1,052 | 1,092 | 1,051 | 1,091 | +3.51% | 409,000 | - | +3.81% | - | - |
| 01/21 | 1,082 | 1,082 | 1,054 | 1,054 | -2.04% | 185,000 | - | +0.57% | - | - |
| 01/20 | 1,083 | 1,084 | 1,067 | 1,076 | -1.47% | 264,000 | - | +2.87% | - | - |
| 01/19 | 1,090 | 1,095 | 1,087 | 1,092 | +0.28% | 102,000 | - | +4.7% | - | - |
| 01/18 | 1,081 | 1,092 | 1,079 | 1,089 | +0.28% | 173,000 | - | +4.81% | - | - |
| 01/17 | 1,089 | 1,092 | 1,086 | 1,086 | 0% | 83,000 | - | +4.93% | - | - |
| 01/14 | 1,091 | 1,100 | 1,086 | 1,086 | +0.09% | 237,000 | - | +5.33% | - | - |
| 01/13 | 1,076 | 1,089 | 1,073 | 1,085 | +1.12% | 282,000 | - | +5.65% | - | - |
| 01/12 | 1,071 | 1,081 | 1,070 | 1,073 | +0.66% | 282,000 | - | +4.99% | - | - |
| 01/11 | 1,060 | 1,069 | 1,060 | 1,066 | +0.57% | 201,000 | - | +4.72% | - | - |
| 01/07 | 1,066 | 1,069 | 1,059 | 1,060 | -0.66% | 157,000 | - | +4.64% | - | - |
| 01/06 | 1,061 | 1,070 | 1,054 | 1,067 | +0.76% | 292,000 | - | +5.85% | - | - |
| 01/05 | 1,057 | 1,066 | 1,053 | 1,059 | -0.28% | 226,000 | - | +5.48% | - | - |
| 01/04 | 1,055 | 1,065 | 1,052 | 1,062 | +1.05% | 182,000 | - | +6.2% | - | - |
| 2010 |
| 12/30 | 1,038 | 1,059 | 1,038 | 1,051 | +1.06% | 339,000 | - | +5.52% | - | - |
| 12/29 | 1,025 | 1,041 | 1,025 | 1,040 | +1.66% | 208,000 | - | +4.94% | - | - |
| 12/28 | 1,025 | 1,027 | 1,020 | 1,023 | 0% | 104,000 | - | +3.65% | - | - |
| 12/27 | 1,023 | 1,027 | 1,019 | 1,023 | 0% | 147,000 | - | +3.96% | - | - |
| 12/24 | 1,019 | 1,025 | 1,014 | 1,023 | +1.19% | 387,000 | - | +4.28% | - | - |
| 12/22 | 1,016 | 1,021 | 1,009 | 1,011 | 0% | 317,000 | - | +3.48% | - | - |
| 12/21 | 1,002 | 1,016 | 1,002 | 1,011 | +1.1% | 197,000 | - | +3.8% | - | - |
| 12/20 | 1,003 | 1,021 | 970 | 1,000 | -1.77% | 513,000 | - | +2.99% | - | - |
| 12/17 | 1,023 | 1,033 | 1,017 | 1,018 | -0.29% | 230,000 | - | +5.06% | - | - |
| 12/16 | 1,017 | 1,025 | 1,014 | 1,021 | +0.59% | 298,000 | - | +5.69% | - | - |
| 12/15 | 1,022 | 1,023 | 1,006 | 1,015 | -0.1% | 288,000 | - | +5.51% | - | - |
| 12/14 | 1,005 | 1,016 | 1,002 | 1,016 | +1.4% | 255,000 | - | +5.94% | - | - |
| 12/13 | 989 | 1,002 | 965 | 1,002 | +0.91% | 267,000 | - | +4.7% | - | - |
| 12/10 | 1,000 | 1,000 | 991 | 993 | +0.2% | 345,000 | - | +4.09% | - | - |
| 12/09 | 992 | 1,000 | 986 | 991 | -0.6% | 248,000 | - | +4.1% | - | - |
| 12/08 | 993 | 999 | 990 | 997 | +1.32% | 293,000 | - | +5.06% | - | - |
| 12/07 | 972 | 984 | 966 | 984 | +0.72% | 294,000 | - | +4.02% | - | - |
| 12/06 | 973 | 981 | 973 | 977 | +0.41% | 152,000 | - | +3.5% | - | - |
| 12/03 | 976 | 983 | 971 | 973 | +0.72% | 322,000 | - | +3.29% | - | - |
| 12/02 | 961 | 973 | 958 | 966 | +1.26% | 363,000 | - | +2.66% | - | - |
| 12/01 | 938 | 956 | 935 | 954 | +2.14% | 392,000 | - | +1.49% | - | - |
| 11/30 | 955 | 959 | 934 | 934 | -2.51% | 518,000 | - | -0.53% | - | - |
| 11/29 | 953 | 961 | 953 | 958 | +0.52% | 258,000 | - | +1.91% | - | - |
| 11/26 | 952 | 959 | 952 | 953 | -0.42% | 166,000 | - | +1.49% | - | - |
| 11/25 | 942 | 959 | 940 | 957 | +2.03% | 325,000 | - | +1.92% | - | - |
| 11/24 | 935 | 943 | 935 | 938 | -0.74% | 249,000 | - | 0% | - | - |
| 11/22 | 944 | 947 | 940 | 945 | +0.21% | 127,000 | - | +0.64% | - | - |
| 11/19 | 949 | 950 | 942 | 943 | -0.11% | 151,000 | - | +0.53% | - | - |
| 11/18 | 933 | 945 | 932 | 944 | +1.07% | 327,000 | - | +0.64% | - | - |
| 11/17 | 925 | 936 | 925 | 934 | +0.54% | 176,000 | - | -0.43% | - | - |
| 11/16 | 939 | 940 | 926 | 929 | -0.96% | 288,000 | - | -0.96% | - | - |
| 11/15 | 944 | 944 | 937 | 938 | 0% | 167,000 | - | -0.11% | - | - |
| 11/12 | 941 | 951 | 936 | 938 | -0.21% | 281,000 | - | -0.21% | - | - |
| 11/11 | 940 | 943 | 935 | 940 | -0.21% | 209,000 | - | 0% | - | - |
| 11/10 | 940 | 947 | 933 | 942 | +0.11% | 238,000 | - | +0.21% | - | - |
| 11/09 | 940 | 943 | 935 | 941 | -0.32% | 149,000 | - | +0.11% | - | - |
| 11/08 | 952 | 952 | 940 | 944 | -0.53% | 227,000 | - | +0.43% | - | - |
| 11/05 | 943 | 958 | 942 | 949 | +1.39% | 296,000 | - | +0.96% | - | - |
| 11/04 | 934 | 945 | 930 | 936 | +1.52% | 229,000 | - | -0.53% | - | - |
| 11/02 | 925 | 925 | 916 | 922 | +0.88% | 324,000 | - | -2.02% | - | - |
