株価チャート
2010/09/29～2011/02/28
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 |
| 02/28 | 999 | 999 | 990 | 996 | -0.3% | 4,300 | 123億9621万 | -5.14% | 16.68 | 1.07 |
| 02/25 | 992 | 1,000 | 985 | 999 | -0.1% | 7,400 | - | -4.95% | - | - |
| 02/24 | 1,008 | 1,020 | 1,000 | 1,000 | -8.68% | 10,500 | - | -5.03% | - | - |
| 02/23 | 1,080 | 1,097 | 1,075 | 1,095 | +1.48% | 12,000 | - | +3.89% | - | - |
| 02/22 | 1,074 | 1,079 | 1,069 | 1,079 | +0.84% | 8,800 | - | +2.57% | - | - |
| 02/21 | 1,075 | 1,080 | 1,070 | 1,070 | -0.37% | 6,300 | - | +1.9% | - | - |
| 02/18 | 1,075 | 1,080 | 1,074 | 1,074 | +0.19% | 8,200 | - | +2.48% | - | - |
| 02/17 | 1,074 | 1,075 | 1,068 | 1,072 | +0.28% | 5,300 | - | +2.49% | - | - |
| 02/16 | 1,070 | 1,075 | 1,066 | 1,069 | 0% | 9,200 | - | +2.39% | - | - |
| 02/15 | 1,064 | 1,074 | 1,064 | 1,069 | +0.47% | 2,400 | - | +2.59% | - | - |
| 02/14 | 1,064 | 1,064 | 1,058 | 1,064 | +0.28% | 2,600 | - | +2.31% | - | - |
| 02/10 | 1,063 | 1,063 | 1,056 | 1,061 | +0.38% | 2,500 | - | +2.22% | - | - |
| 02/09 | 1,051 | 1,063 | 1,051 | 1,057 | +0.09% | 7,500 | - | +2.03% | - | - |
| 02/08 | 1,050 | 1,057 | 1,050 | 1,056 | +0.57% | 2,100 | - | +2.13% | - | - |
| 02/07 | 1,054 | 1,056 | 1,050 | 1,050 | -0.1% | 2,100 | - | +1.84% | - | - |
| 02/04 | 1,049 | 1,051 | 1,047 | 1,051 | +0.19% | 1,700 | - | +2.14% | - | - |
| 02/03 | 1,046 | 1,049 | 1,046 | 1,049 | +0.38% | 3,600 | - | +2.14% | - | - |
| 02/02 | 1,045 | 1,045 | 1,043 | 1,045 | +0.38% | 3,700 | - | +1.95% | - | - |
| 02/01 | 1,045 | 1,045 | 1,038 | 1,041 | -0.38% | 1,800 | - | +1.86% | - | - |
| 01/31 | 1,045 | 1,046 | 1,038 | 1,045 | -0.38% | 4,000 | - | +2.35% | - | - |
| 01/28 | 1,041 | 1,049 | 1,037 | 1,049 | +0.96% | 2,800 | - | +2.94% | - | - |
| 01/27 | 1,036 | 1,048 | 1,036 | 1,039 | +0.19% | 4,700 | - | +2.16% | - | - |
| 01/26 | 1,036 | 1,039 | 1,036 | 1,037 | +0.19% | 400 | - | +2.07% | - | - |
| 01/25 | 1,039 | 1,040 | 1,035 | 1,035 | -0.1% | 3,900 | - | +1.97% | - | - |
| 01/24 | 1,035 | 1,039 | 1,035 | 1,036 | 0% | 1,400 | - | +2.17% | - | - |
| 01/21 | 1,039 | 1,039 | 1,036 | 1,036 | -0.1% | 3,300 | - | +2.27% | - | - |
| 01/20 | 1,038 | 1,038 | 1,037 | 1,037 | -0.1% | 2,700 | - | +2.47% | - | - |
| 01/19 | 1,038 | 1,040 | 1,036 | 1,038 | 0% | 3,300 | - | +2.77% | - | - |
| 01/18 | 1,038 | 1,040 | 1,035 | 1,038 | 0% | 5,700 | - | +2.87% | - | - |
| 01/17 | 1,025 | 1,038 | 1,023 | 1,038 | +1.47% | 3,500 | - | +3.08% | - | - |
| 01/14 | 1,024 | 1,024 | 1,023 | 1,023 | 0% | 1,300 | - | +1.79% | - | - |
| 01/13 | 1,024 | 1,025 | 1,023 | 1,023 | +0.1% | 2,000 | - | +1.89% | - | - |
| 01/12 | 1,020 | 1,022 | 1,019 | 1,022 | -0.1% | 2,900 | - | +2% | - | - |
| 01/11 | 1,020 | 1,023 | 1,019 | 1,023 | +0.79% | 4,600 | - | +2.2% | - | - |
| 01/07 | 1,015 | 1,022 | 1,015 | 1,015 | 0% | 2,000 | - | +1.5% | - | - |
| 01/06 | 1,010 | 1,022 | 1,008 | 1,015 | +0.69% | 5,500 | - | +1.6% | - | - |
| 01/05 | 1,006 | 1,008 | 1,005 | 1,008 | +0.3% | 800 | - | +1.1% | - | - |
| 01/04 | 1,000 | 1,005 | 1,000 | 1,005 | +1.62% | 1,700 | - | +0.9% | - | - |
| 2010 |
| 12/30 | 998 | 998 | 989 | 989 | 0% | 600 | - | -0.6% | - | - |
| 12/29 | 990 | 999 | 986 | 989 | -1.1% | 3,100 | - | -0.6% | - | - |
| 12/28 | 1,010 | 1,010 | 1,000 | 1,000 | +1.01% | 2,400 | - | +0.6% | - | - |
| 12/27 | 987 | 998 | 986 | 990 | +0.2% | 8,500 | - | -0.3% | - | - |
| 12/24 | 987 | 1,000 | 986 | 988 | -1.2% | 8,100 | - | -0.4% | - | - |
| 12/22 | 995 | 1,000 | 986 | 1,000 | 0% | 7,400 | - | +0.81% | - | - |
| 12/21 | 1,003 | 1,004 | 1,000 | 1,000 | -0.6% | 2,500 | - | +0.91% | - | - |
| 12/20 | 1,012 | 1,012 | 1,005 | 1,006 | 0% | 3,700 | - | +1.72% | - | - |
| 12/17 | 1,015 | 1,017 | 1,006 | 1,006 | -0.79% | 7,300 | - | +1.82% | - | - |
| 12/16 | 1,003 | 1,015 | 1,003 | 1,014 | +1.1% | 3,600 | - | +2.84% | - | - |
| 12/15 | 1,010 | 1,010 | 1,001 | 1,003 | -0.69% | 1,500 | - | +2.03% | - | - |
| 12/14 | 1,005 | 1,010 | 1,005 | 1,010 | +0.1% | 1,200 | - | +2.85% | - | - |
| 12/13 | 1,009 | 1,010 | 1,004 | 1,009 | +0.4% | 1,300 | - | +2.96% | - | - |
| 12/10 | 1,000 | 1,005 | 1,000 | 1,005 | +0.6% | 5,400 | - | +2.87% | - | - |
| 12/09 | 1,000 | 1,000 | 998 | 999 | +0.2% | 2,500 | - | +2.36% | - | - |
| 12/08 | 995 | 998 | 995 | 997 | +0.2% | 6,000 | - | +2.36% | - | - |
| 12/07 | 995 | 995 | 984 | 995 | +1.43% | 1,600 | - | +2.26% | - | - |
| 12/06 | 996 | 996 | 981 | 981 | -1.01% | 3,900 | - | +1.03% | - | - |
| 12/03 | 990 | 991 | 990 | 991 | +0.1% | 3,300 | - | +2.06% | - | - |
| 12/02 | 994 | 995 | 990 | 990 | 0% | 7,600 | - | +2.17% | - | - |
| 12/01 | 984 | 990 | 984 | 990 | +0.61% | 4,100 | - | +2.27% | - | - |
| 11/30 | 982 | 984 | 980 | 984 | +0.31% | 1,500 | - | +1.76% | - | - |
| 11/29 | 981 | 981 | 981 | 981 | +0.51% | 100 | - | +1.55% | - | - |
| 11/26 | 977 | 985 | 976 | 976 | 0% | 4,000 | - | +1.14% | - | - |
| 11/25 | 984 | 984 | 976 | 976 | -0.81% | 300 | - | +1.14% | - | - |
| 11/24 | 975 | 984 | 970 | 984 | +0.92% | 1,100 | - | +2.07% | - | - |
| 11/22 | 983 | 984 | 975 | 975 | 0% | 2,400 | - | +1.25% | - | - |
| 11/19 | 982 | 985 | 975 | 975 | -0.1% | 4,400 | - | +1.35% | - | - |
| 11/18 | 982 | 982 | 975 | 976 | +0.1% | 2,200 | - | +1.46% | - | - |
| 11/17 | 974 | 975 | 974 | 975 | +0.1% | 2,800 | - | +1.46% | - | - |
| 11/16 | 965 | 974 | 965 | 974 | +0.93% | 2,700 | - | +1.35% | - | - |
| 11/15 | 960 | 965 | 960 | 965 | +0.52% | 2,500 | - | +0.52% | - | - |
| 11/12 | 960 | 960 | 960 | 960 | +0.42% | 100 | - | 0% | - | - |
| 11/11 | 956 | 957 | 956 | 956 | -0.1% | 800 | - | -0.52% | - | - |
| 11/10 | 955 | 962 | 955 | 957 | -0.21% | 2,900 | - | -0.42% | - | - |
| 11/09 | 960 | 960 | 958 | 959 | +0.1% | 300 | - | -0.31% | - | - |
| 11/08 | 960 | 965 | 958 | 958 | 0% | 1,000 | - | -0.42% | - | - |
| 11/05 | 960 | 962 | 958 | 958 | -0.42% | 2,100 | - | -0.52% | - | - |
| 11/04 | 960 | 962 | 957 | 962 | 0% | 1,800 | - | -0.1% | - | - |
| 11/02 | 962 | 962 | 950 | 962 | 0% | 3,300 | - | -0.21% | - | - |
| 11/01 | 955 | 962 | 955 | 962 | +0.21% | 2,300 | - | -0.31% | - | - |
| 10/29 | 955 | 969 | 955 | 960 | +0.1% | 2,600 | - | -0.52% | - | - |
| 10/28 | 957 | 960 | 955 | 959 | -0.1% | 1,400 | - | -0.72% | - | - |
| 10/27 | 958 | 960 | 957 | 960 | 0% | 1,600 | - | -0.62% | - | - |
| 10/26 | 957 | 960 | 957 | 960 | 0% | 800 | - | -0.72% | - | - |
| 10/25 | 956 | 960 | 956 | 960 | +0.31% | 2,200 | - | -0.83% | - | - |
| 10/22 | 956 | 957 | 955 | 957 | -0.31% | 1,900 | - | -1.14% | - | - |
| 10/21 | 957 | 960 | 956 | 960 | -0.83% | 2,400 | - | -0.93% | - | - |
| 10/20 | 958 | 968 | 958 | 968 | +1.04% | 500 | - | -0.21% | - | - |
| 10/19 | 970 | 970 | 956 | 958 | -0.31% | 11,200 | - | -1.24% | - | - |
| 10/18 | 970 | 970 | 961 | 961 | +0.1% | 1,000 | - | -1.03% | - | - |
| 10/15 | 972 | 972 | 960 | 960 | +0.21% | 3,600 | - | -1.23% | - | - |
| 10/14 | 966 | 966 | 958 | 958 | -0.21% | 4,200 | - | -1.54% | - | - |
| 10/13 | 960 | 965 | 960 | 960 | -0.62% | 2,000 | - | -1.34% | - | - |
| 10/12 | 965 | 969 | 965 | 966 | +0.1% | 1,400 | - | -0.82% | - | - |
| 10/08 | 965 | 965 | 965 | 965 | +0.21% | 600 | - | -1.03% | - | - |
| 10/07 | 964 | 965 | 960 | 963 | -0.21% | 6,700 | - | -1.23% | - | - |
| 10/06 | 967 | 967 | 965 | 965 | -0.21% | 1,000 | - | -1.03% | - | - |
| 10/05 | 967 | 967 | 965 | 967 | -0.62% | 2,100 | - | -0.92% | - | - |
| 10/01 | 973 | 973 | 973 | 973 | 0% | 800 | - | -0.41% | - | - |
| 09/30 | 965 | 973 | 965 | 973 | +0.31% | 3,300 | - | -0.41% | - | - |
| 09/29 | 975 | 975 | 970 | 970 | -0.51% | 7,300 | - | -0.72% | - | - |
