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 | 10/1, 株式分割 1→2 |
2011 |
03/31 | 1,003 | 1,035 | 1,000 | 1,025 | +3.96% | 4,981,500 | 6985億1700万 | -6.22% | 29.25 | 1.13 |
03/30 | 970 | 988 | 955 | 986 | +1.28% | 4,096,300 | - | -10.28% | - | - |
03/29 | 980 | 986 | 946 | 974 | -0.92% | 4,564,800 | - | -12.06% | - | - |
03/28 | 1,010 | 1,030 | 976 | 983 | -1.95% | 4,598,500 | - | -11.96% | - | - |
03/25 | 1,055 | 1,056 | 991 | 1,002 | -2.72% | 4,773,800 | - | -11.01% | - | - |
03/24 | 1,045 | 1,050 | 1,028 | 1,030 | -2.28% | 2,174,600 | - | -9.25% | - | - |
03/23 | 1,050 | 1,091 | 1,045 | 1,054 | +0.38% | 4,300,600 | - | -7.87% | - | - |
03/22 | 1,045 | 1,065 | 1,039 | 1,050 | +5.05% | 5,314,100 | - | -8.7% | - | - |
03/18 | 1,006 | 1,031 | 977 | 1,000 | +0.35% | 3,642,900 | - | -13.61% | - | - |
03/17 | 962 | 1,003 | 937 | 996 | -2.21% | 6,568,800 | - | -14.58% | - | - |
03/16 | 1,000 | 1,028 | 970 | 1,019 | +3.77% | 8,629,400 | - | -13.17% | - | - |
03/15 | 999 | 1,014 | 774 | 982 | -4.15% | 11,508,400 | - | -16.82% | - | - |
03/14 | 936 | 1,055 | 936 | 1,024 | -12.55% | 10,846,300 | - | -13.66% | - | - |
03/11 | 1,177 | 1,192 | 1,170 | 1,171 | -0.97% | 4,814,700 | - | -1.6% | - | - |
03/10 | 1,209 | 1,218 | 1,180 | 1,183 | -1.5% | 3,191,500 | - | -0.46% | - | - |
03/09 | 1,214 | 1,232 | 1,197 | 1,201 | -0.33% | 2,551,300 | - | +1.39% | - | - |
03/08 | 1,208 | 1,224 | 1,197 | 1,205 | +2.34% | 6,067,900 | - | +2.25% | - | - |
03/07 | 1,198 | 1,200 | 1,173 | 1,177 | -2.69% | 3,268,900 | - | +0.51% | - | - |
03/04 | 1,199 | 1,219 | 1,198 | 1,210 | +3.02% | 4,256,700 | - | +3.82% | - | - |
03/03 | 1,187 | 1,194 | 1,166 | 1,174 | -0.04% | 2,294,800 | - | +1.21% | - | - |
03/02 | 1,190 | 1,193 | 1,172 | 1,175 | -2.53% | 2,973,400 | - | +1.6% | - | - |
03/01 | 1,183 | 1,213 | 1,182 | 1,205 | +2.12% | 3,345,900 | - | +4.51% | - | - |
02/28 | 1,179 | 1,188 | 1,160 | 1,180 | +0.85% | 2,585,200 | - | +2.88% | - | - |
02/25 | 1,154 | 1,185 | 1,154 | 1,170 | +1.92% | 3,842,200 | - | +2.45% | - | - |
02/24 | 1,156 | 1,168 | 1,146 | 1,148 | -2.42% | 4,424,100 | - | +0.79% | - | - |
02/23 | 1,180 | 1,208 | 1,174 | 1,177 | -0.63% | 5,447,800 | - | +3.47% | - | - |
02/22 | 1,199 | 1,202 | 1,174 | 1,184 | -2.27% | 4,624,900 | - | +4.5% | - | - |
02/21 | 1,210 | 1,221 | 1,191 | 1,212 | -0.21% | 4,059,700 | - | +7.31% | - | - |
02/18 | 1,221 | 1,225 | 1,208 | 1,214 | -1.1% | 6,467,700 | - | +8.01% | - | - |
02/17 | 1,275 | 1,289 | 1,225 | 1,228 | -2.27% | 6,862,300 | - | +9.7% | - | - |
02/16 | 1,225 | 1,268 | 1,223 | 1,256 | +3.33% | 5,757,500 | - | +12.75% | - | - |
02/15 | 1,218 | 1,223 | 1,207 | 1,216 | -1.34% | 4,671,800 | - | +9.8% | - | - |
02/14 | 1,205 | 1,234 | 1,204 | 1,232 | +2.28% | 5,752,400 | - | +11.9% | - | - |
02/10 | 1,161 | 1,223 | 1,159 | 1,205 | +2.51% | 6,883,600 | - | +10.1% | - | - |
02/09 | 1,190 | 1,199 | 1,167 | 1,175 | -1.34% | 5,743,300 | - | +8.1% | - | - |
02/08 | 1,165 | 1,198 | 1,160 | 1,191 | +3.57% | 6,181,100 | - | +10.07% | - | - |
02/07 | 1,125 | 1,168 | 1,124 | 1,150 | +2.4% | 5,249,200 | - | +6.88% | - | - |
02/04 | 1,115 | 1,135 | 1,113 | 1,123 | +1.72% | 2,725,700 | - | +4.76% | - | - |
02/03 | 1,096 | 1,112 | 1,093 | 1,104 | +1.33% | 3,787,000 | - | +3.27% | - | - |
02/02 | 1,067 | 1,099 | 1,059 | 1,090 | +4.41% | 4,886,300 | - | +2.2% | - | - |
02/01 | 1,034 | 1,067 | 1,029 | 1,044 | +1.07% | 3,554,300 | - | -1.93% | - | - |
01/31 | 1,037 | 1,039 | 1,017 | 1,033 | -0.96% | 2,284,200 | - | -3.05% | - | - |
01/28 | 1,071 | 1,071 | 1,037 | 1,043 | -2.75% | 4,107,300 | - | -2.2% | - | - |
01/27 | 1,081 | 1,090 | 1,061 | 1,072 | -0.56% | 2,760,300 | - | +0.56% | - | - |
01/26 | 1,072 | 1,085 | 1,066 | 1,078 | -1.06% | 2,325,800 | - | +1.13% | - | - |
01/25 | 1,068 | 1,095 | 1,054 | 1,090 | +2.11% | 4,208,700 | - | +2.3% | - | - |
01/24 | 1,067 | 1,075 | 1,059 | 1,067 | +0.9% | 2,218,000 | - | +0.38% | - | - |
01/21 | 1,100 | 1,102 | 1,051 | 1,058 | -3.42% | 4,123,700 | - | -0.42% | - | - |
01/20 | 1,081 | 1,103 | 1,073 | 1,095 | -0.27% | 3,375,700 | - | +3.11% | - | - |
01/19 | 1,082 | 1,099 | 1,082 | 1,098 | +1.43% | 2,085,900 | - | +3.58% | - | - |
01/18 | 1,083 | 1,094 | 1,076 | 1,083 | +0.6% | 2,221,300 | - | +2.32% | - | - |
01/17 | 1,092 | 1,093 | 1,063 | 1,076 | +0.14% | 3,343,000 | - | +1.99% | - | - |
01/14 | 1,093 | 1,100 | 1,071 | 1,075 | -2.54% | 4,115,000 | - | +2.24% | - | - |
01/13 | 1,110 | 1,125 | 1,094 | 1,103 | +0.18% | 3,815,200 | - | +5.2% | - | - |
01/12 | 1,076 | 1,106 | 1,075 | 1,101 | +3.04% | 4,556,500 | - | +5.41% | - | - |
01/11 | 1,061 | 1,076 | 1,053 | 1,068 | -1.16% | 2,559,700 | - | +2.79% | - | - |
01/07 | 1,065 | 1,086 | 1,045 | 1,081 | +1.5% | 4,724,100 | - | +4.4% | - | - |
01/06 | 1,036 | 1,067 | 1,029 | 1,065 | +3.9% | 4,428,700 | - | +3.45% | - | - |
01/05 | 1,041 | 1,051 | 1,024 | 1,025 | -2.2% | 3,558,600 | - | -0.15% | - | - |
01/04 | 1,047 | 1,058 | 1,036 | 1,048 | +1.7% | 2,189,500 | - | +2.29% | - | - |
2010 |
12/30 | 1,043 | 1,049 | 1,017 | 1,030 | -1.81% | 2,784,300 | - | +0.78% | - | - |
12/29 | 1,045 | 1,050 | 1,038 | 1,049 | +0.19% | 1,453,700 | - | +2.84% | - | - |
12/28 | 1,048 | 1,052 | 1,039 | 1,047 | +0.29% | 1,701,000 | - | +2.85% | - | - |
12/27 | 1,040 | 1,053 | 1,036 | 1,044 | +0.38% | 1,216,800 | - | +2.76% | - | - |
12/24 | 1,041 | 1,051 | 1,027 | 1,040 | -1.56% | 2,441,600 | - | +2.77% | - | - |
12/22 | 1,060 | 1,070 | 1,050 | 1,057 | +0.14% | 4,142,700 | - | +5.02% | - | - |
12/21 | 1,059 | 1,070 | 1,053 | 1,055 | -0.47% | 2,186,800 | - | +5.5% | - | - |
12/20 | 1,054 | 1,069 | 1,052 | 1,060 | -0.42% | 3,178,800 | - | +6.75% | - | - |
12/17 | 1,057 | 1,066 | 1,046 | 1,065 | +1.19% | 4,051,400 | - | +7.96% | - | - |
12/16 | 1,040 | 1,054 | 1,034 | 1,052 | +1.74% | 3,336,700 | - | +7.46% | - | - |
12/15 | 1,057 | 1,062 | 1,030 | 1,034 | -1.38% | 4,753,600 | - | +6.27% | - | - |
12/14 | 1,065 | 1,074 | 1,039 | 1,049 | -1.6% | 6,613,200 | - | +8.54% | - | - |
12/13 | 1,068 | 1,075 | 1,061 | 1,066 | +2.11% | 6,866,200 | - | +11.11% | - | - |
12/10 | 1,050 | 1,067 | 1,040 | 1,044 | +0.38% | 6,845,800 | - | +9.73% | - | - |
12/09 | 1,021 | 1,047 | 1,020 | 1,040 | +4.37% | 5,997,700 | - | +10.23% | - | - |
12/08 | 993 | 1,000 | 985 | 996 | +0.96% | 2,891,900 | - | +6.64% | - | - |
12/07 | 995 | 995 | 974 | 987 | -0.9% | 2,896,300 | - | +6.42% | - | - |
12/06 | 988 | 997 | 984 | 996 | +0.05% | 2,402,100 | - | +8.21% | - | - |
12/03 | 1,021 | 1,021 | 989 | 995 | +1.17% | 4,261,600 | - | +8.98% | - | - |
12/02 | 995 | 999 | 981 | 984 | +2.08% | 3,166,800 | - | +8.55% | - | - |
12/01 | 964 | 964 | 945 | 964 | +1.37% | 3,507,000 | - | +7.06% | - | - |
11/30 | 979 | 989 | 951 | 951 | -2.96% | 5,613,000 | - | +6.32% | - | - |
11/29 | 988 | 1,003 | 976 | 980 | +0.56% | 4,062,400 | - | +10.18% | - | - |
11/26 | 1,000 | 1,008 | 973 | 974 | -1.52% | 5,169,100 | - | +10.31% | - | - |
11/25 | 1,001 | 1,002 | 988 | 989 | -0.35% | 3,331,100 | - | +12.51% | - | - |
11/24 | 980 | 1,003 | 960 | 993 | -1.19% | 6,556,000 | - | +13.56% | - | - |
11/22 | 985 | 1,021 | 977 | 1,005 | +2.87% | 5,403,500 | - | +15.73% | - | - |
11/19 | 993 | 998 | 975 | 977 | +3.01% | 5,687,200 | - | +13.28% | - | - |
11/18 | 911 | 955 | 910 | 948 | +4.98% | 5,606,400 | - | +10.49% | - | - |
11/17 | 890 | 913 | 887 | 903 | +0.67% | 3,206,700 | - | +5.74% | - | - |
11/16 | 897 | 903 | 883 | 897 | +2.34% | 6,791,400 | - | +5.28% | - | - |
11/15 | 887 | 889 | 862 | 877 | -2.07% | 4,895,900 | - | +3.12% | - | - |
11/12 | 890 | 915 | 887 | 895 | +0.06% | 3,565,600 | - | +5.17% | - | - |
11/11 | 897 | 899 | 889 | 895 | +0.68% | 3,434,800 | - | +4.99% | - | - |
11/10 | 871 | 895 | 871 | 889 | +2.01% | 3,206,700 | - | +4.41% | - | - |
11/09 | 865 | 879 | 857 | 871 | +0.17% | 2,755,500 | - | +2.59% | - | - |
11/08 | 877 | 880 | 860 | 870 | +0.06% | 2,920,300 | - | +2.41% | - | - |
11/05 | 860 | 881 | 860 | 869 | +3.89% | 4,604,500 | - | +2.36% | - | - |
11/04 | 829 | 844 | 827 | 837 | +3.72% | 4,794,800 | - | -1.59% | - | - |
11/02 | 823 | 824 | 803 | 807 | -1.65% | 2,887,000 | - | -5.45% | - | - |