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 | 1,195 | 1,200 | 1,185 | 1,189 | 0% | 4,199,800 | 1兆4869億 | +1.8% | 7.43 | 0.95 |
| 03/30 | 1,161 | 1,193 | 1,154 | 1,189 | +2.41% | 4,732,400 | - | +1.54% | - | - |
| 03/29 | 1,161 | 1,175 | 1,146 | 1,161 | -1.86% | 5,641,300 | - | -1.11% | - | - |
| 03/28 | 1,165 | 1,183 | 1,156 | 1,183 | +0.85% | 5,393,800 | - | +0.34% | - | - |
| 03/25 | 1,194 | 1,201 | 1,164 | 1,173 | -1.1% | 6,304,800 | - | -0.93% | - | - |
| 03/24 | 1,160 | 1,198 | 1,153 | 1,186 | +2.33% | 7,538,300 | - | -0.17% | - | - |
| 03/23 | 1,157 | 1,165 | 1,132 | 1,159 | +1.49% | 7,729,400 | - | -2.77% | - | - |
| 03/22 | 1,135 | 1,152 | 1,126 | 1,142 | +4.58% | 7,000,100 | - | -4.59% | - | - |
| 03/18 | 1,095 | 1,114 | 1,080 | 1,092 | +2.54% | 6,441,800 | - | -9.23% | - | - |
| 03/17 | 1,020 | 1,075 | 1,016 | 1,065 | -2.2% | 12,047,200 | - | -11.91% | - | - |
| 03/16 | 1,070 | 1,116 | 1,054 | 1,089 | +11.35% | 16,395,400 | - | -10.59% | - | - |
| 03/15 | 1,009 | 1,015 | 925 | 978 | -8.51% | 14,773,600 | - | -20.1% | - | - |
| 03/14 | 1,023 | 1,130 | 1,021 | 1,069 | -8.87% | 11,372,300 | - | -13.51% | - | - |
| 03/11 | 1,180 | 1,188 | 1,171 | 1,173 | -1.92% | 8,799,400 | - | -5.63% | - | - |
| 03/10 | 1,211 | 1,215 | 1,192 | 1,196 | -1.97% | 5,495,000 | - | -4.01% | - | - |
| 03/09 | 1,230 | 1,239 | 1,212 | 1,220 | -0.16% | 4,953,500 | - | -2.17% | - | - |
| 03/08 | 1,220 | 1,229 | 1,218 | 1,222 | -0.08% | 2,632,000 | - | -1.93% | - | - |
| 03/07 | 1,229 | 1,236 | 1,215 | 1,223 | -2% | 6,549,000 | - | -1.69% | - | - |
| 03/04 | 1,240 | 1,249 | 1,226 | 1,248 | +3.31% | 9,988,700 | - | +0.4% | - | - |
| 03/03 | 1,208 | 1,215 | 1,203 | 1,208 | +1% | 4,458,000 | - | -2.66% | - | - |
| 03/02 | 1,203 | 1,209 | 1,193 | 1,196 | -2.21% | 5,698,500 | - | -3.55% | - | - |
| 03/01 | 1,225 | 1,226 | 1,216 | 1,223 | +1.24% | 4,398,200 | - | -1.53% | - | - |
| 02/28 | 1,207 | 1,215 | 1,180 | 1,208 | +0.08% | 7,136,300 | - | -2.66% | - | - |
| 02/25 | 1,210 | 1,214 | 1,198 | 1,207 | -0.33% | 6,617,400 | - | -2.66% | - | - |
| 02/24 | 1,229 | 1,232 | 1,208 | 1,211 | -2.73% | 7,372,700 | - | -2.42% | - | - |
| 02/23 | 1,247 | 1,260 | 1,245 | 1,245 | -2.35% | 4,970,600 | - | +0.16% | - | - |
| 02/22 | 1,286 | 1,291 | 1,268 | 1,275 | -1.47% | 4,666,800 | - | +2.66% | - | - |
| 02/21 | 1,292 | 1,297 | 1,285 | 1,294 | +0.39% | 3,065,400 | - | +4.44% | - | - |
| 02/18 | 1,287 | 1,292 | 1,280 | 1,289 | +0.39% | 3,807,100 | - | +4.29% | - | - |
| 02/17 | 1,297 | 1,297 | 1,281 | 1,284 | -0.39% | 4,361,700 | - | +4.05% | - | - |
| 02/16 | 1,286 | 1,294 | 1,281 | 1,289 | -0.08% | 3,550,300 | - | +4.63% | - | - |
| 02/15 | 1,275 | 1,296 | 1,274 | 1,290 | +1.18% | 5,165,800 | - | +4.96% | - | - |
| 02/14 | 1,277 | 1,278 | 1,269 | 1,275 | +1.19% | 3,922,400 | - | +4% | - | - |
| 02/10 | 1,265 | 1,270 | 1,257 | 1,260 | -0.47% | 4,555,300 | - | +2.94% | - | - |
| 02/09 | 1,273 | 1,278 | 1,263 | 1,266 | +0.56% | 6,681,900 | - | +3.69% | - | - |
| 02/08 | 1,271 | 1,272 | 1,257 | 1,259 | -0.55% | 5,551,400 | - | +3.37% | - | - |
| 02/07 | 1,279 | 1,284 | 1,263 | 1,266 | +1.28% | 5,497,300 | - | +4.28% | - | - |
| 02/04 | 1,265 | 1,275 | 1,250 | 1,250 | +0.24% | 7,504,500 | - | +3.31% | - | - |
| 02/03 | 1,235 | 1,259 | 1,230 | 1,247 | +2.8% | 9,191,500 | - | +3.4% | - | - |
| 02/02 | 1,207 | 1,224 | 1,206 | 1,213 | +1.51% | 7,141,000 | - | +0.83% | - | - |
| 02/01 | 1,199 | 1,199 | 1,188 | 1,195 | +1.19% | 4,176,800 | - | -0.5% | - | - |
| 01/31 | 1,175 | 1,190 | 1,171 | 1,181 | -0.76% | 3,953,600 | - | -1.5% | - | - |
| 01/28 | 1,209 | 1,209 | 1,184 | 1,190 | -1.08% | 3,528,300 | - | -0.75% | - | - |
| 01/27 | 1,211 | 1,211 | 1,195 | 1,203 | +0.67% | 4,454,900 | - | +0.5% | - | - |
| 01/26 | 1,210 | 1,212 | 1,192 | 1,195 | -2.37% | 5,266,500 | - | -0.08% | - | - |
| 01/25 | 1,208 | 1,230 | 1,207 | 1,224 | +1.49% | 4,289,500 | - | +2.34% | - | - |
| 01/24 | 1,202 | 1,206 | 1,192 | 1,206 | +1.17% | 3,671,200 | - | +0.92% | - | - |
| 01/21 | 1,233 | 1,237 | 1,187 | 1,192 | -3.72% | 7,028,400 | - | -0.17% | - | - |
| 01/20 | 1,233 | 1,240 | 1,230 | 1,238 | -0.08% | 4,868,300 | - | +3.77% | - | - |
| 01/19 | 1,231 | 1,239 | 1,220 | 1,239 | +0.81% | 4,392,000 | - | +4.12% | - | - |
| 01/18 | 1,215 | 1,235 | 1,212 | 1,229 | +1.49% | 3,282,400 | - | +3.45% | - | - |
| 01/17 | 1,226 | 1,234 | 1,206 | 1,211 | -0.41% | 4,562,800 | - | +2.02% | - | - |
| 01/14 | 1,217 | 1,229 | 1,215 | 1,216 | -1.3% | 6,055,200 | - | +2.62% | - | - |
| 01/13 | 1,237 | 1,238 | 1,226 | 1,232 | +0.33% | 4,665,000 | - | +4.14% | - | - |
| 01/12 | 1,237 | 1,238 | 1,224 | 1,228 | +0.24% | 5,141,200 | - | +4.07% | - | - |
| 01/11 | 1,207 | 1,229 | 1,203 | 1,225 | +0.99% | 6,456,100 | - | +4.08% | - | - |
| 01/07 | 1,210 | 1,214 | 1,201 | 1,213 | -0.41% | 5,403,200 | - | +3.32% | - | - |
| 01/06 | 1,209 | 1,219 | 1,207 | 1,218 | +1.92% | 7,312,500 | - | +4.19% | - | - |
| 01/05 | 1,178 | 1,197 | 1,175 | 1,195 | +0.67% | 5,829,700 | - | +2.58% | - | - |
| 01/04 | 1,171 | 1,197 | 1,162 | 1,187 | +3.31% | 5,737,600 | - | +2.15% | - | - |
| 2010 |
| 12/30 | 1,162 | 1,164 | 1,148 | 1,149 | -1.46% | 2,657,600 | - | -0.95% | - | - |
| 12/29 | 1,159 | 1,169 | 1,156 | 1,166 | +0.43% | 2,747,000 | - | +0.6% | - | - |
| 12/28 | 1,158 | 1,166 | 1,158 | 1,161 | -0.34% | 2,077,900 | - | +0.26% | - | - |
| 12/27 | 1,160 | 1,166 | 1,155 | 1,165 | +0.87% | 2,893,800 | - | +0.78% | - | - |
| 12/24 | 1,151 | 1,160 | 1,151 | 1,155 | -0.86% | 3,303,300 | - | +0.09% | - | - |
| 12/22 | 1,172 | 1,178 | 1,163 | 1,165 | -0.09% | 5,598,000 | - | +1.13% | - | - |
| 12/21 | 1,166 | 1,174 | 1,160 | 1,166 | +0.6% | 4,205,500 | - | +1.48% | - | - |
| 12/20 | 1,172 | 1,172 | 1,153 | 1,159 | -1.11% | 4,101,900 | - | +1.05% | - | - |
| 12/17 | 1,182 | 1,186 | 1,167 | 1,172 | -1.26% | 4,767,200 | - | +2.36% | - | - |
| 12/16 | 1,184 | 1,193 | 1,179 | 1,187 | -0.5% | 4,565,700 | - | +3.76% | - | - |
| 12/15 | 1,181 | 1,200 | 1,177 | 1,193 | +1.1% | 7,157,400 | - | +4.47% | - | - |
| 12/14 | 1,178 | 1,180 | 1,168 | 1,180 | +0.68% | 3,537,400 | - | +3.69% | - | - |
| 12/13 | 1,169 | 1,172 | 1,162 | 1,172 | -0.17% | 3,814,800 | - | +3.17% | - | - |
| 12/10 | 1,206 | 1,207 | 1,172 | 1,174 | -1.18% | 9,024,600 | - | +3.62% | - | - |
| 12/09 | 1,182 | 1,189 | 1,180 | 1,188 | 0% | 4,091,700 | - | +5.32% | - | - |
| 12/08 | 1,182 | 1,189 | 1,179 | 1,188 | +1.19% | 4,454,900 | - | +5.98% | - | - |
| 12/07 | 1,187 | 1,188 | 1,164 | 1,174 | +0.26% | 4,929,700 | - | +5.39% | - | - |
| 12/06 | 1,162 | 1,171 | 1,153 | 1,171 | +0.86% | 4,096,400 | - | +5.69% | - | - |
| 12/03 | 1,160 | 1,165 | 1,145 | 1,161 | +1.04% | 4,993,900 | - | +5.16% | - | - |
| 12/02 | 1,150 | 1,155 | 1,139 | 1,149 | +1.5% | 6,071,600 | - | +4.45% | - | - |
| 12/01 | 1,106 | 1,132 | 1,102 | 1,132 | +3.66% | 6,797,300 | - | +3.28% | - | - |
| 11/30 | 1,120 | 1,121 | 1,092 | 1,092 | -2.85% | 5,735,100 | - | -0.18% | - | - |
| 11/29 | 1,120 | 1,133 | 1,116 | 1,124 | +0.54% | 4,224,900 | - | +2.74% | - | - |
| 11/26 | 1,130 | 1,135 | 1,118 | 1,118 | -1.5% | 2,624,700 | - | +2.47% | - | - |
| 11/25 | 1,138 | 1,142 | 1,130 | 1,135 | +0.44% | 3,930,900 | - | +4.13% | - | - |
| 11/24 | 1,113 | 1,132 | 1,105 | 1,130 | -0.26% | 3,705,200 | - | +3.76% | - | - |
| 11/22 | 1,135 | 1,141 | 1,126 | 1,133 | +0.71% | 3,642,800 | - | +4.14% | - | - |
| 11/19 | 1,136 | 1,139 | 1,119 | 1,125 | +0.63% | 3,772,100 | - | +3.5% | - | - |
| 11/18 | 1,083 | 1,118 | 1,082 | 1,118 | +2.66% | 4,865,300 | - | +2.85% | - | - |
| 11/17 | 1,080 | 1,096 | 1,080 | 1,089 | -1.36% | 3,322,000 | - | +0.28% | - | - |
| 11/16 | 1,122 | 1,122 | 1,097 | 1,104 | -0.27% | 4,340,700 | - | +1.66% | - | - |
| 11/15 | 1,115 | 1,119 | 1,102 | 1,107 | -0.27% | 3,448,900 | - | +1.84% | - | - |
| 11/12 | 1,125 | 1,138 | 1,109 | 1,110 | -2.29% | 4,257,600 | - | +2.12% | - | - |
| 11/11 | 1,149 | 1,149 | 1,128 | 1,136 | -0.44% | 4,048,800 | - | +4.32% | - | - |
| 11/10 | 1,129 | 1,147 | 1,124 | 1,141 | +3.45% | 7,517,300 | - | +4.97% | - | - |
| 11/09 | 1,108 | 1,118 | 1,099 | 1,103 | -1.87% | 4,989,200 | - | +1.66% | - | - |
| 11/08 | 1,123 | 1,124 | 1,110 | 1,124 | +1.17% | 5,367,100 | - | +3.69% | - | - |
| 11/05 | 1,063 | 1,111 | 1,062 | 1,111 | +7.24% | 11,029,900 | - | +2.68% | - | - |
| 11/04 | 1,035 | 1,042 | 1,024 | 1,036 | +1.87% | 7,371,300 | - | -4.25% | - | - |
| 11/02 | 1,022 | 1,027 | 1,004 | 1,017 | -0.39% | 4,605,900 | - | -6.18% | - | - |
