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 | 1,433 | 1,434 | 1,409 | 1,417 | -1.6% | 14,600 | 146億2932万 | -7.45% | 6.9 | 1.07 |
03/30 | 1,445 | 1,445 | 1,436 | 1,440 | -0.76% | 6,300 | - | -6.61% | - | - |
03/29 | 1,490 | 1,495 | 1,443 | 1,451 | -3.2% | 12,100 | - | -6.51% | - | - |
03/28 | 1,498 | 1,503 | 1,481 | 1,499 | +0.07% | 15,500 | - | -4.03% | - | - |
03/25 | 1,501 | 1,501 | 1,492 | 1,498 | -0.13% | 8,700 | - | -4.59% | - | - |
03/24 | 1,500 | 1,521 | 1,500 | 1,500 | -0.66% | 4,700 | - | -4.88% | - | - |
03/23 | 1,510 | 1,538 | 1,500 | 1,510 | +0.47% | 5,700 | - | -4.67% | - | - |
03/22 | 1,515 | 1,519 | 1,463 | 1,503 | +7.74% | 17,400 | - | -5.47% | - | - |
03/18 | 1,350 | 1,429 | 1,350 | 1,395 | +2.2% | 9,000 | - | -12.54% | - | - |
03/17 | 1,264 | 1,387 | 1,253 | 1,365 | +7.91% | 10,000 | - | -14.85% | - | - |
03/16 | 1,172 | 1,329 | 1,172 | 1,265 | +9.52% | 18,100 | - | -21.62% | - | - |
03/15 | 1,311 | 1,311 | 1,032 | 1,155 | -13.29% | 22,300 | - | -29.01% | - | - |
03/14 | 1,280 | 1,400 | 1,270 | 1,332 | -15.7% | 19,600 | - | -18.98% | - | - |
03/11 | 1,616 | 1,616 | 1,580 | 1,580 | -2.35% | 6,800 | - | -4.47% | - | - |
03/10 | 1,656 | 1,656 | 1,601 | 1,618 | -2.53% | 16,000 | - | -2.12% | - | - |
03/09 | 1,660 | 1,660 | 1,651 | 1,660 | +0.12% | 7,800 | - | +0.48% | - | - |
03/08 | 1,660 | 1,662 | 1,658 | 1,658 | -0.72% | 7,100 | - | +0.61% | - | - |
03/07 | 1,699 | 1,699 | 1,670 | 1,670 | -1.59% | 6,300 | - | +1.58% | - | - |
03/04 | 1,715 | 1,715 | 1,676 | 1,697 | +1.92% | 18,500 | - | +3.48% | - | - |
03/03 | 1,665 | 1,670 | 1,653 | 1,665 | -0.6% | 5,800 | - | +1.83% | - | - |
03/02 | 1,680 | 1,700 | 1,662 | 1,675 | -1.12% | 2,200 | - | +2.76% | - | - |
03/01 | 1,707 | 1,710 | 1,680 | 1,694 | -0.35% | 4,500 | - | +4.25% | - | - |
02/28 | 1,690 | 1,700 | 1,660 | 1,700 | +0.59% | 7,900 | - | +5% | - | - |
02/25 | 1,644 | 1,690 | 1,644 | 1,690 | +2.55% | 5,300 | - | +4.84% | - | - |
02/24 | 1,660 | 1,668 | 1,645 | 1,648 | -2.2% | 7,200 | - | +2.55% | - | - |
02/23 | 1,659 | 1,685 | 1,652 | 1,685 | +0.24% | 6,500 | - | +5.12% | - | - |
02/22 | 1,690 | 1,690 | 1,680 | 1,681 | -0.94% | 2,500 | - | +5.26% | - | - |
02/21 | 1,700 | 1,700 | 1,655 | 1,697 | -0.88% | 6,200 | - | +6.6% | - | - |
02/18 | 1,680 | 1,712 | 1,680 | 1,712 | +2.51% | 10,300 | - | +7.94% | - | - |
02/17 | 1,665 | 1,670 | 1,665 | 1,670 | +0.06% | 1,200 | - | +5.83% | - | - |
02/16 | 1,668 | 1,690 | 1,658 | 1,669 | -0.06% | 5,600 | - | +6.1% | - | - |
02/15 | 1,655 | 1,670 | 1,653 | 1,670 | +3.41% | 7,100 | - | +6.51% | - | - |
02/14 | 1,625 | 1,649 | 1,615 | 1,615 | +0.94% | 5,400 | - | +3.33% | - | - |
02/10 | 1,636 | 1,636 | 1,593 | 1,600 | -2.44% | 10,900 | - | +2.5% | - | - |
02/09 | 1,600 | 1,641 | 1,600 | 1,640 | +2.5% | 7,300 | - | +5.13% | - | - |
02/08 | 1,585 | 1,600 | 1,584 | 1,600 | +0.95% | 4,600 | - | +2.83% | - | - |
02/07 | 1,570 | 1,588 | 1,570 | 1,585 | +0.96% | 5,400 | - | +2.06% | - | - |
02/04 | 1,567 | 1,579 | 1,565 | 1,570 | +0.19% | 3,400 | - | +1.29% | - | - |
02/03 | 1,573 | 1,573 | 1,566 | 1,567 | -0.44% | 900 | - | +1.16% | - | - |
02/02 | 1,560 | 1,575 | 1,560 | 1,574 | +0.9% | 2,000 | - | +1.88% | - | - |
02/01 | 1,568 | 1,576 | 1,552 | 1,560 | -0.32% | 4,200 | - | +1.23% | - | - |
01/31 | 1,572 | 1,585 | 1,546 | 1,565 | -0.45% | 10,700 | - | +1.82% | - | - |
01/28 | 1,561 | 1,572 | 1,560 | 1,572 | +0.77% | 10,800 | - | +2.54% | - | - |
01/27 | 1,556 | 1,560 | 1,542 | 1,560 | +0.13% | 6,300 | - | +2.16% | - | - |
01/26 | 1,551 | 1,558 | 1,533 | 1,558 | +0.45% | 4,900 | - | +2.37% | - | - |
01/25 | 1,550 | 1,551 | 1,526 | 1,551 | +0.71% | 5,100 | - | +2.31% | - | - |
01/24 | 1,533 | 1,544 | 1,518 | 1,540 | +0.46% | 2,000 | - | +1.85% | - | - |
01/21 | 1,549 | 1,549 | 1,518 | 1,533 | -1.1% | 4,800 | - | +1.59% | - | - |
01/20 | 1,551 | 1,565 | 1,532 | 1,550 | -0.06% | 4,200 | - | +2.99% | - | - |
01/19 | 1,553 | 1,553 | 1,541 | 1,551 | +0.32% | 2,400 | - | +3.4% | - | - |
01/18 | 1,525 | 1,550 | 1,525 | 1,546 | +0.85% | 2,000 | - | +3.55% | - | - |
01/17 | 1,567 | 1,567 | 1,522 | 1,533 | -0.97% | 4,400 | - | +3.16% | - | - |
01/14 | 1,547 | 1,560 | 1,547 | 1,548 | +0.98% | 4,500 | - | +4.59% | - | - |
01/13 | 1,540 | 1,560 | 1,526 | 1,533 | -0.07% | 6,400 | - | +4.07% | - | - |
01/12 | 1,535 | 1,540 | 1,504 | 1,534 | -0.26% | 11,300 | - | +4.57% | - | - |
01/11 | 1,540 | 1,552 | 1,530 | 1,538 | -1.35% | 2,600 | - | +5.27% | - | - |
01/07 | 1,550 | 1,572 | 1,533 | 1,559 | -0.38% | 4,500 | - | +7.3% | - | - |
01/06 | 1,552 | 1,620 | 1,552 | 1,565 | -0.95% | 12,000 | - | +8.15% | - | - |
01/05 | 1,535 | 1,580 | 1,520 | 1,580 | +3.13% | 10,900 | - | +9.72% | - | - |
01/04 | 1,520 | 1,533 | 1,515 | 1,532 | +0.79% | 3,800 | - | +6.91% | - | - |
2010 |
12/30 | 1,493 | 1,525 | 1,493 | 1,520 | 0% | 5,100 | - | +6.44% | - | - |
12/29 | 1,528 | 1,528 | 1,498 | 1,520 | -0.46% | 7,100 | - | +6.82% | - | - |
12/28 | 1,490 | 1,527 | 1,489 | 1,527 | +3.04% | 14,300 | - | +7.69% | - | - |
12/27 | 1,470 | 1,487 | 1,462 | 1,482 | +1.58% | 5,600 | - | +4.96% | - | - |
12/24 | 1,464 | 1,464 | 1,444 | 1,459 | -0.14% | 5,300 | - | +3.62% | - | - |
12/22 | 1,468 | 1,470 | 1,461 | 1,461 | -0.48% | 5,600 | - | +4.06% | - | - |
12/21 | 1,448 | 1,470 | 1,446 | 1,468 | +2.37% | 14,400 | - | +4.78% | - | - |
12/20 | 1,432 | 1,442 | 1,432 | 1,434 | +0.56% | 8,900 | - | +2.65% | - | - |
12/17 | 1,422 | 1,443 | 1,412 | 1,426 | +0.28% | 6,800 | - | +2.3% | - | - |
12/16 | 1,448 | 1,449 | 1,406 | 1,422 | -1.52% | 13,400 | - | +2.23% | - | - |
12/15 | 1,452 | 1,452 | 1,435 | 1,444 | -0.28% | 2,600 | - | +3.96% | - | - |
12/14 | 1,458 | 1,458 | 1,439 | 1,448 | +0.07% | 4,100 | - | +4.55% | - | - |
12/13 | 1,449 | 1,455 | 1,435 | 1,447 | +2.26% | 11,100 | - | +4.7% | - | - |
12/10 | 1,382 | 1,420 | 1,382 | 1,415 | +2.39% | 16,200 | - | +2.69% | - | - |
12/09 | 1,384 | 1,393 | 1,380 | 1,382 | +0.14% | 16,200 | - | +0.44% | - | - |
12/08 | 1,380 | 1,389 | 1,376 | 1,380 | +0.22% | 8,300 | - | +0.44% | - | - |
12/07 | 1,380 | 1,389 | 1,374 | 1,377 | -0.22% | 10,600 | - | +0.29% | - | - |
12/06 | 1,380 | 1,390 | 1,377 | 1,380 | 0% | 5,000 | - | +0.66% | - | - |
12/03 | 1,373 | 1,384 | 1,371 | 1,380 | +0.66% | 8,000 | - | +0.8% | - | - |
12/02 | 1,363 | 1,377 | 1,363 | 1,371 | +1.18% | 3,800 | - | +0.22% | - | - |
12/01 | 1,385 | 1,403 | 1,352 | 1,355 | -2.52% | 13,800 | - | -0.81% | - | - |
11/30 | 1,400 | 1,404 | 1,390 | 1,390 | -0.71% | 2,000 | - | +1.83% | - | - |
11/29 | 1,394 | 1,408 | 1,394 | 1,400 | -0.21% | 3,500 | - | +2.79% | - | - |
11/26 | 1,400 | 1,404 | 1,391 | 1,403 | +0.21% | 14,300 | - | +3.24% | - | - |
11/25 | 1,400 | 1,405 | 1,394 | 1,400 | +0.07% | 7,900 | - | +3.32% | - | - |
11/24 | 1,385 | 1,400 | 1,384 | 1,399 | +0.43% | 4,600 | - | +3.32% | - | - |
11/22 | 1,390 | 1,395 | 1,388 | 1,393 | +0.22% | 3,400 | - | +3.11% | - | - |
11/19 | 1,389 | 1,390 | 1,380 | 1,390 | +0.94% | 5,800 | - | +2.96% | - | - |
11/18 | 1,368 | 1,390 | 1,365 | 1,377 | +0.66% | 2,700 | - | +2.08% | - | - |
11/17 | 1,366 | 1,368 | 1,366 | 1,368 | 0% | 800 | - | +1.41% | - | - |
11/16 | 1,380 | 1,380 | 1,368 | 1,368 | +0.15% | 3,600 | - | +1.41% | - | - |
11/15 | 1,366 | 1,367 | 1,361 | 1,366 | 0% | 1,700 | - | +1.26% | - | - |
11/12 | 1,364 | 1,375 | 1,364 | 1,366 | +0.15% | 2,100 | - | +1.26% | - | - |
11/11 | 1,360 | 1,380 | 1,360 | 1,364 | +0.29% | 2,300 | - | +1.04% | - | - |
11/10 | 1,351 | 1,360 | 1,348 | 1,360 | +0.59% | 8,100 | - | +0.74% | - | - |
11/09 | 1,361 | 1,371 | 1,352 | 1,352 | -1.31% | 3,700 | - | +0.07% | - | - |
11/08 | 1,344 | 1,386 | 1,344 | 1,370 | +1.33% | 13,900 | - | +1.33% | - | - |
11/05 | 1,357 | 1,357 | 1,343 | 1,352 | +0.22% | 7,200 | - | -0.07% | - | - |
11/04 | 1,351 | 1,354 | 1,341 | 1,349 | +0.15% | 4,600 | - | -0.37% | - | - |
11/02 | 1,345 | 1,359 | 1,340 | 1,347 | +0.52% | 10,300 | - | -0.59% | - | - |