株価チャート
2010/10/22~2011/03/22
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 |
03/22 | 1,071 | 1,098 | 1,060 | 1,097 | +5.89% | 211,700 | - | -10.3% | - | - |
03/18 | 1,001 | 1,047 | 1,000 | 1,036 | +4.12% | 215,000 | - | -15.98% | - | - |
03/17 | 963 | 1,007 | 945 | 995 | -1.29% | 479,200 | - | -20.02% | - | - |
03/16 | 949 | 1,031 | 946 | 1,008 | +6.67% | 467,100 | - | -19.81% | - | - |
03/15 | 1,004 | 1,022 | 857 | 945 | -11.18% | 440,600 | - | -25.59% | - | - |
03/14 | 1,068 | 1,138 | 1,064 | 1,064 | -10.44% | 305,900 | - | -17.26% | - | - |
03/11 | 1,190 | 1,221 | 1,183 | 1,188 | -0.5% | 416,500 | - | -8.4% | - | - |
03/10 | 1,216 | 1,226 | 1,190 | 1,194 | -2.45% | 397,700 | - | -8.29% | - | - |
03/09 | 1,238 | 1,249 | 1,220 | 1,224 | -1.61% | 256,100 | - | -6.35% | - | - |
03/08 | 1,253 | 1,271 | 1,231 | 1,244 | -1.58% | 239,400 | - | -5.04% | - | - |
03/07 | 1,265 | 1,270 | 1,238 | 1,264 | +1.2% | 339,700 | - | -3.73% | - | - |
03/04 | 1,260 | 1,262 | 1,242 | 1,249 | +0.89% | 179,200 | - | -5.02% | - | - |
03/03 | 1,241 | 1,261 | 1,234 | 1,238 | -0.64% | 254,200 | - | -6.14% | - | - |
03/02 | 1,266 | 1,272 | 1,242 | 1,246 | -2.81% | 259,400 | - | -5.75% | - | - |
03/01 | 1,289 | 1,289 | 1,272 | 1,282 | -0.47% | 218,100 | - | -3.32% | - | - |
02/28 | 1,277 | 1,299 | 1,256 | 1,288 | +0.47% | 223,500 | - | -3.01% | - | - |
02/25 | 1,269 | 1,293 | 1,253 | 1,282 | +0.71% | 210,700 | - | -3.54% | - | - |
02/24 | 1,289 | 1,299 | 1,263 | 1,273 | -1.85% | 183,100 | - | -4.36% | - | - |
02/23 | 1,291 | 1,318 | 1,291 | 1,297 | -1.37% | 194,300 | - | -2.85% | - | - |
02/22 | 1,365 | 1,365 | 1,315 | 1,315 | -3.94% | 204,600 | - | -1.57% | - | - |
02/21 | 1,365 | 1,372 | 1,347 | 1,369 | -0.44% | 161,600 | - | +2.39% | - | - |
02/18 | 1,383 | 1,386 | 1,365 | 1,375 | +0.15% | 137,000 | - | +2.84% | - | - |
02/17 | 1,385 | 1,402 | 1,370 | 1,373 | +0.15% | 216,800 | - | +2.69% | - | - |
02/16 | 1,360 | 1,385 | 1,356 | 1,371 | +0.96% | 249,800 | - | +2.62% | - | - |
02/15 | 1,349 | 1,364 | 1,339 | 1,358 | +0.3% | 230,100 | - | +1.72% | - | - |
02/14 | 1,330 | 1,432 | 1,324 | 1,354 | +3.04% | 238,000 | - | +1.5% | - | - |
02/10 | 1,320 | 1,327 | 1,310 | 1,314 | -0.3% | 197,200 | - | -1.43% | - | - |
02/09 | 1,325 | 1,335 | 1,312 | 1,318 | -0.75% | 148,000 | - | -1.2% | - | - |
02/08 | 1,330 | 1,335 | 1,317 | 1,328 | -0.15% | 129,700 | - | -0.38% | - | - |
02/07 | 1,336 | 1,348 | 1,327 | 1,330 | -1.19% | 183,900 | - | 0% | - | - |
02/04 | 1,343 | 1,357 | 1,335 | 1,346 | +1.74% | 188,900 | - | +1.36% | - | - |
02/03 | 1,323 | 1,347 | 1,311 | 1,323 | +0.08% | 246,400 | - | 0% | - | - |
02/02 | 1,301 | 1,332 | 1,296 | 1,322 | +1.77% | 146,800 | - | +0.15% | - | - |
02/01 | 1,303 | 1,315 | 1,288 | 1,299 | -0.31% | 128,000 | - | -1.37% | - | - |
01/31 | 1,306 | 1,320 | 1,281 | 1,303 | -1.59% | 216,100 | - | -0.91% | - | - |
01/28 | 1,329 | 1,331 | 1,305 | 1,324 | -0.97% | 215,400 | - | +0.91% | - | - |
01/27 | 1,311 | 1,340 | 1,311 | 1,337 | +1.36% | 143,400 | - | +2.06% | - | - |
01/26 | 1,325 | 1,354 | 1,317 | 1,319 | -2.08% | 247,300 | - | +1% | - | - |
01/25 | 1,342 | 1,361 | 1,319 | 1,347 | +1.43% | 137,900 | - | +3.3% | - | - |
01/24 | 1,309 | 1,340 | 1,304 | 1,328 | +0.68% | 178,800 | - | +2.15% | - | - |
01/21 | 1,340 | 1,356 | 1,309 | 1,319 | -1.05% | 197,500 | - | +1.77% | - | - |
01/20 | 1,344 | 1,359 | 1,333 | 1,333 | -2.2% | 177,800 | - | +3.17% | - | - |
01/19 | 1,356 | 1,363 | 1,340 | 1,363 | +1.41% | 122,800 | - | +5.91% | - | - |
01/18 | 1,330 | 1,354 | 1,322 | 1,344 | +0.37% | 144,600 | - | +5% | - | - |
01/17 | 1,353 | 1,360 | 1,335 | 1,339 | -0.96% | 89,300 | - | +5.1% | - | - |
01/14 | 1,363 | 1,367 | 1,342 | 1,352 | -1.82% | 317,600 | - | +6.62% | - | - |
01/13 | 1,371 | 1,380 | 1,352 | 1,377 | +1.77% | 239,900 | - | +9.11% | - | - |
01/12 | 1,366 | 1,385 | 1,347 | 1,353 | +0.22% | 242,800 | - | +7.89% | - | - |
01/11 | 1,340 | 1,386 | 1,338 | 1,350 | +1.28% | 348,500 | - | +8.26% | - | - |
01/07 | 1,333 | 1,344 | 1,321 | 1,333 | +0.08% | 243,100 | - | +7.59% | - | - |
01/06 | 1,338 | 1,360 | 1,315 | 1,332 | +0.6% | 302,600 | - | +8.2% | - | - |
01/05 | 1,307 | 1,344 | 1,301 | 1,324 | +1.85% | 298,100 | - | +8.17% | - | - |
01/04 | 1,267 | 1,304 | 1,262 | 1,300 | +3.59% | 242,500 | - | +6.82% | - | - |
2010 |
12/30 | 1,244 | 1,268 | 1,228 | 1,255 | -1.26% | 199,700 | - | +3.55% | - | - |
12/29 | 1,229 | 1,276 | 1,228 | 1,271 | +3.17% | 124,900 | - | +5.22% | - | - |
12/28 | 1,231 | 1,239 | 1,222 | 1,232 | -0.56% | 67,600 | - | +2.24% | - | - |
12/27 | 1,240 | 1,249 | 1,237 | 1,239 | -0.08% | 103,400 | - | +2.91% | - | - |
12/24 | 1,254 | 1,256 | 1,238 | 1,240 | -1.27% | 71,900 | - | +3.08% | - | - |
12/22 | 1,247 | 1,261 | 1,241 | 1,256 | +0.96% | 120,800 | - | +4.58% | - | - |
12/21 | 1,248 | 1,258 | 1,238 | 1,244 | -0.88% | 141,500 | - | +3.84% | - | - |
12/20 | 1,270 | 1,278 | 1,242 | 1,255 | +0.24% | 278,300 | - | +4.93% | - | - |
12/17 | 1,255 | 1,272 | 1,250 | 1,252 | -0.63% | 176,100 | - | +4.95% | - | - |
12/16 | 1,241 | 1,272 | 1,233 | 1,260 | +0.64% | 222,300 | - | +5.88% | - | - |
12/15 | 1,234 | 1,254 | 1,230 | 1,252 | +2.54% | 296,000 | - | +5.48% | - | - |
12/14 | 1,213 | 1,229 | 1,210 | 1,221 | +0.66% | 161,400 | - | +3.3% | - | - |
12/13 | 1,201 | 1,219 | 1,183 | 1,213 | +0.08% | 187,000 | - | +2.97% | - | - |
12/10 | 1,209 | 1,222 | 1,195 | 1,212 | +0.83% | 271,300 | - | +3.24% | - | - |
12/09 | 1,191 | 1,214 | 1,191 | 1,202 | +0.5% | 274,300 | - | +2.82% | - | - |
12/08 | 1,184 | 1,202 | 1,184 | 1,196 | +0.59% | 245,000 | - | +2.84% | - | - |
12/07 | 1,190 | 1,196 | 1,177 | 1,189 | -0.25% | 265,000 | - | +2.59% | - | - |
12/06 | 1,199 | 1,204 | 1,185 | 1,192 | +0.59% | 218,400 | - | +3.29% | - | - |
12/03 | 1,174 | 1,193 | 1,167 | 1,185 | +1.8% | 241,600 | - | +3.22% | - | - |
12/02 | 1,156 | 1,180 | 1,155 | 1,164 | +1.66% | 272,200 | - | +1.84% | - | - |
12/01 | 1,138 | 1,154 | 1,132 | 1,145 | +0.17% | 140,000 | - | +0.62% | - | - |
11/30 | 1,153 | 1,165 | 1,142 | 1,143 | -1.8% | 198,300 | - | +0.7% | - | - |
11/29 | 1,140 | 1,174 | 1,140 | 1,164 | +1.75% | 140,600 | - | +2.74% | - | - |
11/26 | 1,162 | 1,166 | 1,139 | 1,144 | -1.55% | 103,700 | - | +1.33% | - | - |
11/25 | 1,170 | 1,173 | 1,155 | 1,162 | -0.6% | 107,800 | - | +3.11% | - | - |
11/24 | 1,149 | 1,177 | 1,145 | 1,169 | -2.34% | 284,900 | - | +4.1% | - | - |
11/22 | 1,200 | 1,207 | 1,183 | 1,197 | -0.33% | 178,000 | - | +6.97% | - | - |
11/19 | 1,222 | 1,225 | 1,194 | 1,201 | -1.72% | 151,500 | - | +7.91% | - | - |
11/18 | 1,171 | 1,225 | 1,171 | 1,222 | +3.38% | 158,100 | - | +10.19% | - | - |
11/17 | 1,162 | 1,184 | 1,161 | 1,182 | -0.59% | 101,000 | - | +7.16% | - | - |
11/16 | 1,196 | 1,198 | 1,175 | 1,189 | +0.76% | 208,700 | - | +8.19% | - | - |
11/15 | 1,183 | 1,195 | 1,167 | 1,180 | -0.17% | 150,800 | - | +7.57% | - | - |
11/12 | 1,166 | 1,196 | 1,162 | 1,182 | -1.17% | 215,200 | - | +7.85% | - | - |
11/11 | 1,177 | 1,207 | 1,175 | 1,196 | +1.61% | 236,400 | - | +9.22% | - | - |
11/10 | 1,134 | 1,179 | 1,134 | 1,177 | +5% | 283,600 | - | +7.69% | - | - |
11/09 | 1,116 | 1,133 | 1,103 | 1,121 | +0.54% | 271,400 | - | +2.84% | - | - |
11/08 | 1,121 | 1,131 | 1,105 | 1,115 | -0.62% | 184,700 | - | +2.2% | - | - |
11/05 | 1,093 | 1,134 | 1,093 | 1,122 | +3.6% | 228,300 | - | +2.75% | - | - |
11/04 | 1,088 | 1,106 | 1,074 | 1,083 | +1.5% | 153,300 | - | -0.91% | - | - |
11/02 | 1,085 | 1,085 | 1,061 | 1,067 | -0.65% | 137,400 | - | -2.65% | - | - |
11/01 | 1,077 | 1,089 | 1,067 | 1,074 | +0.19% | 395,700 | - | -2.45% | - | - |
10/29 | 1,041 | 1,072 | 1,041 | 1,072 | +3.08% | 237,700 | - | -3.07% | - | - |
10/28 | 1,063 | 1,071 | 1,040 | 1,040 | -1.52% | 194,900 | - | -6.31% | - | - |
10/27 | 1,054 | 1,067 | 1,044 | 1,056 | -0.19% | 204,500 | - | -5.38% | - | - |
10/26 | 1,053 | 1,075 | 1,053 | 1,058 | -0.75% | 196,100 | - | -5.7% | - | - |
10/25 | 1,084 | 1,092 | 1,059 | 1,066 | -1.75% | 160,800 | - | -5.41% | - | - |
10/22 | 1,069 | 1,097 | 1,069 | 1,085 | +1.97% | 173,500 | - | -4.15% | - | - |