株価チャート
2010/09/30～2011/02/28
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 | 70 | 77 | 70 | 72 | +5.88% | 1,396,800 | 24億2188万 | -5.26% | 16.1 | 0.83 |
| 02/25 | 68 | 69 | 67 | 68 | 0% | 171,800 | - | -10.53% | - | - |
| 02/24 | 70 | 70 | 68 | 68 | -1.45% | 116,500 | - | -11.69% | - | - |
| 02/23 | 70 | 71 | 69 | 69 | -1.43% | 99,900 | - | -11.54% | - | - |
| 02/22 | 70 | 71 | 69 | 70 | 0% | 373,600 | - | -11.39% | - | - |
| 02/21 | 72 | 72 | 70 | 70 | -1.41% | 378,600 | - | -12.5% | - | - |
| 02/18 | 70 | 75 | 70 | 71 | +2.9% | 1,131,000 | - | -12.35% | - | - |
| 02/17 | 75 | 76 | 69 | 69 | -8% | 804,700 | - | -15.85% | - | - |
| 02/16 | 77 | 77 | 75 | 75 | -2.6% | 182,200 | - | -9.64% | - | - |
| 02/15 | 79 | 80 | 77 | 77 | -2.53% | 121,000 | - | -8.33% | - | - |
| 02/14 | 77 | 79 | 76 | 79 | +2.6% | 159,200 | - | -5.95% | - | - |
| 02/10 | 76 | 78 | 75 | 77 | +2.67% | 200,500 | - | -9.41% | - | - |
| 02/09 | 78 | 78 | 75 | 75 | -3.85% | 188,900 | - | -11.76% | - | - |
| 02/08 | 79 | 80 | 77 | 78 | -2.5% | 338,100 | - | -9.3% | - | - |
| 02/07 | 81 | 84 | 78 | 80 | -1.23% | 713,400 | - | -6.98% | - | - |
| 02/04 | 75 | 91 | 75 | 81 | +9.46% | 3,533,500 | - | -5.81% | - | - |
| 02/03 | 75 | 75 | 73 | 74 | -2.63% | 112,500 | - | -13.95% | - | - |
| 02/02 | 76 | 76 | 74 | 76 | -1.3% | 214,500 | - | -11.63% | - | - |
| 02/01 | 77 | 78 | 76 | 77 | +1.32% | 186,900 | - | -11.49% | - | - |
| 01/31 | 79 | 79 | 76 | 76 | -5% | 197,700 | - | -13.64% | - | - |
| 01/28 | 82 | 82 | 77 | 80 | -1.23% | 378,800 | - | -11.11% | - | - |
| 01/27 | 83 | 84 | 81 | 81 | -3.57% | 113,600 | - | -11.96% | - | - |
| 01/26 | 84 | 84 | 82 | 84 | 0% | 86,600 | - | -9.68% | - | - |
| 01/25 | 83 | 84 | 82 | 84 | 0% | 88,700 | - | -10.64% | - | - |
| 01/24 | 81 | 86 | 81 | 84 | +3.7% | 161,000 | - | -11.58% | - | - |
| 01/21 | 87 | 88 | 81 | 81 | -5.81% | 377,900 | - | -16.49% | - | - |
| 01/20 | 91 | 91 | 85 | 86 | -6.52% | 444,800 | - | -13.13% | - | - |
| 01/19 | 92 | 92 | 91 | 92 | 0% | 105,500 | - | -8% | - | - |
| 01/18 | 92 | 94 | 90 | 92 | -2.13% | 231,100 | - | -9.8% | - | - |
| 01/17 | 99 | 100 | 91 | 94 | -4.08% | 499,800 | - | -8.74% | - | - |
| 01/14 | 96 | 105 | 96 | 98 | +1.03% | 1,046,400 | - | -6.67% | - | - |
| 01/13 | 94 | 98 | 94 | 97 | +3.19% | 721,000 | - | -8.49% | - | - |
| 01/12 | 91 | 95 | 88 | 94 | +2.17% | 746,200 | - | -12.96% | - | - |
| 01/11 | 88 | 93 | 88 | 92 | +4.55% | 388,000 | - | -15.6% | - | - |
| 01/07 | 92 | 93 | 87 | 88 | -4.35% | 825,700 | - | -20.72% | - | - |
| 01/06 | 96 | 97 | 91 | 92 | -2.13% | 1,188,800 | - | -18.58% | - | - |
| 01/05 | 87 | 94 | 85 | 94 | +6.82% | 1,983,900 | - | -17.54% | - | - |
| 01/04 | 84 | 89 | 82 | 88 | +7.32% | 1,242,900 | - | -23.48% | - | - |
| 2010 |
| 12/30 | 85 | 87 | 82 | 82 | -1.2% | 1,213,900 | - | -29.31% | - | - |
| 12/29 | 84 | 87 | 81 | 83 | 0% | 1,265,000 | - | -29.66% | - | - |
| 12/28 | 86 | 89 | 82 | 83 | 0% | 2,046,500 | - | -30.83% | - | - |
| 12/27 | 92 | 93 | 78 | 83 | -13.54% | 3,786,300 | - | -31.4% | - | - |
| 12/24 | 103 | 104 | 93 | 96 | -5.88% | 1,033,200 | - | -20.66% | - | - |
| 12/22 | 110 | 113 | 102 | 102 | -9.73% | 1,654,900 | - | -16.39% | - | - |
| 12/21 | 123 | 124 | 111 | 113 | -10.32% | 990,100 | - | -7.38% | - | - |
| 12/20 | 122 | 128 | 121 | 126 | +9.57% | 954,800 | - | +4.13% | - | - |
| 12/17 | 112 | 115 | 107 | 115 | +0.88% | 340,300 | - | -4.17% | - | - |
| 12/16 | 115 | 116 | 111 | 114 | -3.39% | 203,600 | - | -4.2% | - | - |
| 12/15 | 121 | 121 | 110 | 118 | -1.67% | 423,500 | - | 0% | - | - |
| 12/14 | 121 | 123 | 119 | 120 | -2.44% | 247,100 | - | +2.56% | - | - |
| 12/13 | 124 | 124 | 120 | 123 | -0.81% | 175,900 | - | +6.96% | - | - |
| 12/10 | 120 | 129 | 120 | 124 | -3.13% | 528,400 | - | +10.71% | - | - |
| 12/09 | 131 | 131 | 116 | 128 | -1.54% | 698,600 | - | +16.36% | - | - |
| 12/08 | 136 | 136 | 128 | 130 | -3.7% | 519,800 | - | +21.5% | - | - |
| 12/07 | 138 | 139 | 135 | 135 | -2.17% | 288,300 | - | +28.57% | - | - |
| 12/06 | 134 | 139 | 131 | 138 | +3.76% | 551,300 | - | +35.29% | - | - |
| 12/03 | 131 | 135 | 130 | 133 | +1.53% | 299,300 | - | +34.34% | - | - |
| 12/02 | 136 | 136 | 127 | 131 | -3.68% | 600,600 | - | +36.46% | - | - |
| 12/01 | 132 | 139 | 131 | 136 | +3.03% | 914,300 | - | +46.24% | - | - |
| 11/30 | 127 | 137 | 124 | 132 | +3.94% | 1,330,500 | - | +48.31% | - | - |
| 11/29 | 120 | 127 | 115 | 127 | +8.55% | 3,090,300 | - | +47.67% | - | - |
| 11/26 | 119 | 121 | 113 | 117 | -2.5% | 440,000 | - | +39.29% | - | - |
| 11/25 | 121 | 125 | 117 | 120 | -3.23% | 330,100 | - | +48.15% | - | - |
| 11/24 | 123 | 128 | 114 | 124 | +1.64% | 603,300 | - | +56.96% | - | - |
| 11/22 | 116 | 133 | 113 | 122 | +11.93% | 2,299,800 | - | +60.53% | - | - |
| 11/19 | 107 | 112 | 104 | 109 | +5.83% | 746,100 | - | +49.32% | - | - |
| 11/18 | 101 | 109 | 101 | 103 | 0% | 323,100 | - | +45.07% | - | - |
| 11/17 | 103 | 104 | 99 | 103 | 0% | 226,600 | - | +47.14% | - | - |
| 11/16 | 105 | 107 | 99 | 103 | -2.83% | 314,700 | - | +51.47% | - | - |
| 11/15 | 104 | 107 | 99 | 106 | +4.95% | 1,149,100 | - | +60.61% | - | - |
| 11/12 | 87 | 101 | 87 | 101 | +16.09% | 1,347,600 | - | +57.81% | - | - |
| 11/11 | 86 | 88 | 83 | 87 | +6.1% | 384,400 | - | +40.32% | - | - |
| 11/10 | 86 | 97 | 82 | 82 | +1.23% | 1,392,800 | - | +34.43% | - | - |
| 11/09 | 71 | 84 | 70 | 81 | +14.08% | 561,500 | - | +35% | - | - |
| 11/08 | 68 | 76 | 65 | 71 | +4.41% | 1,316,900 | - | +20.34% | - | - |
| 11/05 | 66 | 68 | 65 | 68 | +3.03% | 57,200 | - | +15.25% | - | - |
| 11/04 | 61 | 67 | 61 | 66 | +8.2% | 80,300 | - | +13.79% | - | - |
| 11/02 | 63 | 63 | 60 | 61 | 0% | 34,900 | - | +5.17% | - | - |
| 11/01 | 60 | 62 | 60 | 61 | +1.67% | 21,400 | - | +5.17% | - | - |
| 10/29 | 59 | 61 | 59 | 60 | +1.69% | 27,700 | - | +3.45% | - | - |
| 10/28 | 58 | 59 | 58 | 59 | 0% | 9,500 | - | +1.72% | - | - |
| 10/27 | 56 | 59 | 56 | 59 | +3.51% | 68,000 | - | +1.72% | - | - |
| 10/26 | 57 | 58 | 56 | 57 | -1.72% | 30,500 | - | -1.72% | - | - |
| 10/25 | 56 | 58 | 56 | 58 | +1.75% | 27,500 | - | 0% | - | - |
| 10/22 | 56 | 58 | 55 | 57 | +1.79% | 31,700 | - | -1.72% | - | - |
| 10/21 | 58 | 58 | 56 | 56 | -1.75% | 2,800 | - | -5.08% | - | - |
| 10/20 | 58 | 58 | 56 | 57 | 0% | 2,900 | - | -3.39% | - | - |
| 10/19 | 56 | 58 | 56 | 57 | +1.79% | 16,300 | - | -3.39% | - | - |
| 10/18 | 57 | 58 | 56 | 56 | -3.45% | 15,600 | - | -5.08% | - | - |
| 10/15 | 57 | 58 | 56 | 58 | 0% | 49,400 | - | -1.69% | - | - |
| 10/14 | 58 | 69 | 56 | 58 | +3.57% | 685,000 | - | -1.69% | - | - |
| 10/13 | 56 | 58 | 55 | 56 | -1.75% | 29,700 | - | -5.08% | - | - |
| 10/12 | 55 | 57 | 55 | 57 | +1.79% | 7,300 | - | -3.39% | - | - |
| 10/08 | 57 | 58 | 54 | 56 | -1.75% | 46,500 | - | -5.08% | - | - |
| 10/07 | 56 | 58 | 56 | 57 | +1.79% | 3,700 | - | -3.39% | - | - |
| 10/06 | 56 | 58 | 56 | 56 | -1.75% | 15,200 | - | -5.08% | - | - |
| 10/05 | 58 | 58 | 56 | 57 | -1.72% | 78,800 | - | -3.39% | - | - |
| 10/04 | 60 | 61 | 58 | 58 | -3.33% | 48,000 | - | -1.69% | - | - |
| 10/01 | 60 | 61 | 59 | 60 | 0% | 52,000 | - | +1.69% | - | - |
| 09/30 | 61 | 63 | 59 | 60 | 0% | 135,900 | - | +1.69% | - | - |
