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 | 435 | 438 | 428 | 435 | +0.23% | 30,374,900 | 1兆6178億 | -6.85% | 56.45 | 0.93 |
| 03/30 | 425 | 435 | 424 | 434 | +2.36% | 24,180,800 | - | -7.66% | - | - |
| 03/29 | 420 | 429 | 415 | 424 | -1.62% | 32,494,900 | - | -10.55% | - | - |
| 03/28 | 439 | 440 | 427 | 431 | -0.92% | 27,638,300 | - | -10.02% | - | - |
| 03/25 | 448 | 449 | 430 | 435 | -1.14% | 34,581,000 | - | -9.94% | - | - |
| 03/24 | 447 | 448 | 438 | 440 | -3.3% | 51,144,800 | - | -9.84% | - | - |
| 03/23 | 455 | 457 | 449 | 455 | -1.73% | 31,261,400 | - | -7.52% | - | - |
| 03/22 | 455 | 467 | 452 | 463 | +5.47% | 47,107,500 | - | -6.46% | - | - |
| 03/18 | 428 | 444 | 428 | 439 | +4.28% | 59,521,700 | - | -11.85% | - | - |
| 03/17 | 404 | 422 | 404 | 421 | -0.94% | 59,087,100 | - | -15.97% | - | - |
| 03/16 | 419 | 427 | 412 | 425 | +9.82% | 79,364,900 | - | -15.84% | - | - |
| 03/15 | 425 | 427 | 361 | 387 | -12.05% | 79,138,900 | - | -23.97% | - | - |
| 03/14 | 427 | 450 | 425 | 440 | -8.9% | 71,197,900 | - | -14.56% | - | - |
| 03/11 | 484 | 491 | 483 | 483 | -1.83% | 34,281,000 | - | -6.76% | - | - |
| 03/10 | 504 | 505 | 490 | 492 | -1.8% | 25,014,500 | - | -5.38% | - | - |
| 03/09 | 502 | 508 | 499 | 501 | +1.42% | 34,336,300 | - | -3.84% | - | - |
| 03/08 | 496 | 501 | 492 | 494 | -0.4% | 35,433,900 | - | -5% | - | - |
| 03/07 | 505 | 507 | 495 | 496 | -2.94% | 33,538,500 | - | -4.8% | - | - |
| 03/04 | 518 | 519 | 507 | 511 | +0.59% | 21,527,200 | - | -1.92% | - | - |
| 03/03 | 509 | 512 | 506 | 508 | 0% | 19,025,200 | - | -2.5% | - | - |
| 03/02 | 514 | 516 | 507 | 508 | -2.87% | 25,590,500 | - | -2.5% | - | - |
| 03/01 | 519 | 526 | 519 | 523 | +0.97% | 23,556,500 | - | +0.19% | - | - |
| 02/28 | 511 | 520 | 506 | 518 | +1.97% | 29,125,600 | - | -0.58% | - | - |
| 02/25 | 507 | 511 | 502 | 508 | +0.59% | 31,760,500 | - | -2.5% | - | - |
| 02/24 | 512 | 517 | 504 | 505 | -0.98% | 40,919,700 | - | -3.26% | - | - |
| 02/23 | 514 | 521 | 509 | 510 | -2.3% | 50,805,100 | - | -2.67% | - | - |
| 02/22 | 539 | 540 | 522 | 522 | -4.92% | 47,783,400 | - | -0.57% | - | - |
| 02/21 | 543 | 549 | 540 | 549 | -0.18% | 27,643,700 | - | +4.57% | - | - |
| 02/18 | 550 | 552 | 546 | 550 | -0.36% | 28,795,400 | - | +4.76% | - | - |
| 02/17 | 556 | 557 | 551 | 552 | +1.1% | 35,577,000 | - | +5.14% | - | - |
| 02/16 | 535 | 550 | 533 | 546 | +2.63% | 50,564,500 | - | +4.2% | - | - |
| 02/15 | 535 | 535 | 528 | 532 | -0.37% | 18,431,300 | - | +1.53% | - | - |
| 02/14 | 525 | 536 | 525 | 534 | +2.3% | 27,103,600 | - | +1.91% | - | - |
| 02/10 | 519 | 524 | 517 | 522 | +0.58% | 15,036,700 | - | -0.38% | - | - |
| 02/09 | 530 | 530 | 516 | 519 | -1.52% | 23,649,400 | - | -0.95% | - | - |
| 02/08 | 529 | 530 | 525 | 527 | +0.96% | 20,330,400 | - | +0.57% | - | - |
| 02/07 | 527 | 529 | 521 | 522 | +0.19% | 22,458,500 | - | -0.38% | - | - |
| 02/04 | 526 | 528 | 521 | 521 | +0.39% | 17,838,000 | - | -0.57% | - | - |
| 02/03 | 516 | 526 | 513 | 519 | +0.58% | 30,968,300 | - | -0.95% | - | - |
| 02/02 | 505 | 523 | 505 | 516 | +4.03% | 42,402,500 | - | -1.53% | - | - |
| 02/01 | 506 | 506 | 495 | 496 | -0.6% | 17,984,600 | - | -5.52% | - | - |
| 01/31 | 495 | 500 | 493 | 499 | -1.19% | 28,803,300 | - | -5.13% | - | - |
| 01/28 | 511 | 512 | 500 | 505 | -1.94% | 42,536,700 | - | -3.99% | - | - |
| 01/27 | 514 | 517 | 509 | 515 | 0% | 22,807,900 | - | -2.28% | - | - |
| 01/26 | 517 | 520 | 514 | 515 | -1.15% | 16,085,000 | - | -2.28% | - | - |
| 01/25 | 516 | 526 | 516 | 521 | +1.36% | 34,270,300 | - | -1.33% | - | - |
| 01/24 | 516 | 520 | 511 | 514 | 0% | 25,685,500 | - | -2.65% | - | - |
| 01/21 | 533 | 533 | 507 | 514 | -3.2% | 49,267,800 | - | -2.65% | - | - |
| 01/20 | 533 | 542 | 531 | 531 | -1.12% | 34,832,900 | - | +0.57% | - | - |
| 01/19 | 538 | 542 | 532 | 537 | +0.37% | 21,959,700 | - | +1.9% | - | - |
| 01/18 | 532 | 541 | 529 | 535 | 0% | 21,335,700 | - | +1.71% | - | - |
| 01/17 | 542 | 543 | 531 | 535 | -1.11% | 25,249,000 | - | +2.1% | - | - |
| 01/14 | 549 | 554 | 541 | 541 | -1.81% | 38,377,300 | - | +3.44% | - | - |
| 01/13 | 550 | 556 | 545 | 551 | +2.99% | 59,321,800 | - | +5.76% | - | - |
| 01/12 | 539 | 552 | 534 | 535 | -0.19% | 51,576,200 | - | +3.28% | - | - |
| 01/11 | 535 | 541 | 532 | 536 | -1.11% | 23,215,100 | - | +3.68% | - | - |
| 01/07 | 544 | 548 | 537 | 542 | +0.18% | 30,168,600 | - | +5.45% | - | - |
| 01/06 | 529 | 543 | 525 | 541 | +4.04% | 43,908,800 | - | +5.66% | - | - |
| 01/05 | 525 | 527 | 518 | 520 | -0.76% | 19,451,900 | - | +1.96% | - | - |
| 01/04 | 525 | 526 | 521 | 524 | +1.75% | 18,647,300 | - | +3.15% | - | - |
| 2010 |
| 12/30 | 525 | 525 | 515 | 515 | -1.72% | 21,573,600 | - | +1.58% | - | - |
| 12/29 | 525 | 526 | 520 | 524 | -0.38% | 16,496,700 | - | +3.56% | - | - |
| 12/28 | 525 | 529 | 524 | 526 | +1.15% | 19,181,500 | - | +3.95% | - | - |
| 12/27 | 520 | 523 | 520 | 520 | -0.38% | 15,149,500 | - | +3.17% | - | - |
| 12/24 | 524 | 527 | 519 | 522 | -0.38% | 14,787,500 | - | +3.78% | - | - |
| 12/22 | 518 | 530 | 518 | 524 | +1.16% | 32,468,100 | - | +4.59% | - | - |
| 12/21 | 516 | 522 | 514 | 518 | +0.39% | 20,424,500 | - | +4.02% | - | - |
| 12/20 | 526 | 528 | 514 | 516 | -1.34% | 22,490,200 | - | +4.03% | - | - |
| 12/17 | 525 | 530 | 522 | 523 | 0% | 23,923,100 | - | +5.87% | - | - |
| 12/16 | 523 | 530 | 519 | 523 | -0.57% | 45,761,000 | - | +6.52% | - | - |
| 12/15 | 533 | 534 | 524 | 526 | -0.19% | 31,870,600 | - | +7.79% | - | - |
| 12/14 | 518 | 536 | 516 | 527 | +1.54% | 99,679,700 | - | +8.88% | - | - |
| 12/13 | 503 | 519 | 501 | 519 | +2.77% | 47,817,100 | - | +8.13% | - | - |
| 12/10 | 509 | 512 | 500 | 505 | -0.79% | 70,004,900 | - | +5.87% | - | - |
| 12/09 | 498 | 510 | 491 | 509 | +3.88% | 75,202,600 | - | +7.61% | - | - |
| 12/08 | 491 | 494 | 486 | 490 | -0.2% | 26,276,900 | - | +4.26% | - | - |
| 12/07 | 490 | 495 | 488 | 491 | -0.2% | 18,562,800 | - | +5.36% | - | - |
| 12/06 | 492 | 494 | 487 | 492 | +0.41% | 10,685,500 | - | +6.26% | - | - |
| 12/03 | 498 | 499 | 486 | 490 | -0.2% | 20,480,800 | - | +6.52% | - | - |
| 12/02 | 492 | 497 | 489 | 491 | +2.72% | 28,372,200 | - | +7.21% | - | - |
| 12/01 | 480 | 481 | 471 | 478 | -0.83% | 29,186,700 | - | +4.82% | - | - |
| 11/30 | 486 | 491 | 482 | 482 | -1.83% | 27,678,500 | - | +5.93% | - | - |
| 11/29 | 487 | 494 | 484 | 491 | +1.45% | 25,986,600 | - | +8.39% | - | - |
| 11/26 | 494 | 497 | 481 | 484 | -2.02% | 51,567,900 | - | +7.32% | - | - |
| 11/25 | 503 | 503 | 493 | 494 | -0.2% | 33,545,700 | - | +10.02% | - | - |
| 11/24 | 490 | 500 | 488 | 495 | -1.39% | 48,757,400 | - | +10.99% | - | - |
| 11/22 | 502 | 507 | 498 | 502 | +1.41% | 45,741,100 | - | +13.32% | - | - |
| 11/19 | 503 | 507 | 492 | 495 | +1.64% | 84,614,900 | - | +12.5% | - | - |
| 11/18 | 466 | 488 | 463 | 487 | +4.73% | 61,914,200 | - | +10.93% | - | - |
| 11/17 | 460 | 465 | 455 | 465 | +0.43% | 30,261,500 | - | +6.41% | - | - |
| 11/16 | 465 | 468 | 458 | 463 | +0.65% | 46,907,000 | - | +6.44% | - | - |
| 11/15 | 464 | 467 | 456 | 460 | +0.66% | 27,517,400 | - | +5.75% | - | - |
| 11/12 | 459 | 465 | 453 | 457 | -1.3% | 45,468,600 | - | +5.3% | - | - |
| 11/11 | 454 | 470 | 451 | 463 | +3.58% | 62,324,600 | - | +6.93% | - | - |
| 11/10 | 441 | 451 | 441 | 447 | +4.44% | 49,990,800 | - | +3.71% | - | - |
| 11/09 | 425 | 428 | 419 | 428 | -0.47% | 30,989,300 | - | -0.23% | - | - |
| 11/08 | 439 | 440 | 429 | 430 | -0.92% | 22,475,100 | - | +0.23% | - | - |
| 11/05 | 424 | 439 | 423 | 434 | +4.33% | 51,743,900 | - | +1.4% | - | - |
| 11/04 | 417 | 423 | 415 | 416 | +0.48% | 44,082,000 | - | -2.58% | - | - |
| 11/02 | 400 | 417 | 395 | 414 | +4.28% | 87,387,700 | - | -3.04% | - | - |
