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 |
|---|
| 2013 | 9/1, 株式分割 1→2 |
| 2011 |
| 02/28 | 1,598 | 1,613 | 1,585 | 1,593 | -1.24% | 26,000 | 509億2815万 | -2.6% | 9.03 | 0.83 |
| 02/25 | 1,568 | 1,615 | 1,565 | 1,613 | +2.22% | 32,600 | - | -1.5% | - | - |
| 02/24 | 1,600 | 1,600 | 1,565 | 1,578 | -2.62% | 55,200 | - | -3.81% | - | - |
| 02/23 | 1,620 | 1,635 | 1,618 | 1,620 | -0.31% | 45,600 | - | -1.46% | - | - |
| 02/22 | 1,640 | 1,650 | 1,625 | 1,625 | -1.52% | 39,200 | - | -1.22% | - | - |
| 02/21 | 1,630 | 1,655 | 1,625 | 1,650 | +1.69% | 36,800 | - | +0.18% | - | - |
| 02/18 | 1,635 | 1,635 | 1,615 | 1,623 | -0.46% | 26,000 | - | -1.55% | - | - |
| 02/17 | 1,628 | 1,633 | 1,620 | 1,630 | +0.15% | 31,200 | - | -1.21% | - | - |
| 02/16 | 1,635 | 1,638 | 1,628 | 1,628 | -0.91% | 19,000 | - | -1.42% | - | - |
| 02/15 | 1,648 | 1,650 | 1,635 | 1,643 | -0.45% | 16,800 | - | -0.64% | - | - |
| 02/14 | 1,655 | 1,655 | 1,638 | 1,650 | +0.46% | 7,200 | - | -0.18% | - | - |
| 02/10 | 1,643 | 1,655 | 1,640 | 1,643 | 0% | 15,400 | - | -0.64% | - | - |
| 02/09 | 1,645 | 1,655 | 1,638 | 1,643 | 0% | 16,200 | - | -0.64% | - | - |
| 02/08 | 1,675 | 1,675 | 1,635 | 1,643 | -1.2% | 27,000 | - | -0.58% | - | - |
| 02/07 | 1,678 | 1,690 | 1,655 | 1,663 | -1.48% | 24,800 | - | +0.76% | - | - |
| 02/04 | 1,670 | 1,688 | 1,655 | 1,688 | +2.27% | 16,800 | - | +2.4% | - | - |
| 02/03 | 1,665 | 1,665 | 1,640 | 1,650 | +0.61% | 7,000 | - | +0.3% | - | - |
| 02/02 | 1,618 | 1,665 | 1,618 | 1,640 | +1.08% | 21,000 | - | -0.18% | - | - |
| 02/01 | 1,630 | 1,630 | 1,615 | 1,623 | -0.46% | 6,800 | - | -1.13% | - | - |
| 01/31 | 1,608 | 1,635 | 1,600 | 1,630 | +0.77% | 18,200 | - | -0.61% | - | - |
| 01/28 | 1,645 | 1,645 | 1,618 | 1,618 | -1.67% | 15,800 | - | -1.31% | - | - |
| 01/27 | 1,640 | 1,655 | 1,640 | 1,645 | +0.3% | 8,400 | - | +0.49% | - | - |
| 01/26 | 1,648 | 1,648 | 1,640 | 1,640 | -0.46% | 8,800 | - | +0.24% | - | - |
| 01/25 | 1,655 | 1,660 | 1,648 | 1,648 | -0.15% | 19,000 | - | +0.76% | - | - |
| 01/24 | 1,658 | 1,658 | 1,645 | 1,650 | -0.45% | 5,200 | - | +1.04% | - | - |
| 01/21 | 1,665 | 1,668 | 1,645 | 1,658 | -0.45% | 15,200 | - | +1.75% | - | - |
| 01/20 | 1,678 | 1,678 | 1,665 | 1,665 | -1.33% | 8,200 | - | +2.46% | - | - |
| 01/19 | 1,660 | 1,688 | 1,660 | 1,688 | +1.81% | 19,400 | - | +4.17% | - | - |
| 01/18 | 1,653 | 1,660 | 1,650 | 1,658 | -0.15% | 25,600 | - | +2.7% | - | - |
| 01/17 | 1,670 | 1,678 | 1,648 | 1,660 | -0.9% | 21,000 | - | +3.17% | - | - |
| 01/14 | 1,668 | 1,680 | 1,665 | 1,675 | +0.15% | 12,600 | - | +4.36% | - | - |
| 01/13 | 1,668 | 1,678 | 1,668 | 1,673 | +0.45% | 30,200 | - | +4.53% | - | - |
| 01/12 | 1,688 | 1,688 | 1,663 | 1,665 | +0.15% | 12,000 | - | +4.39% | - | - |
| 01/11 | 1,658 | 1,670 | 1,650 | 1,663 | +0.45% | 18,000 | - | +4.56% | - | - |
| 01/07 | 1,675 | 1,690 | 1,655 | 1,655 | +0.15% | 21,800 | - | +4.42% | - | - |
| 01/06 | 1,633 | 1,653 | 1,633 | 1,653 | +1.23% | 16,200 | - | +4.65% | - | - |
| 01/05 | 1,638 | 1,638 | 1,615 | 1,633 | +0.62% | 28,000 | - | +3.72% | - | - |
| 01/04 | 1,623 | 1,630 | 1,613 | 1,623 | +1.88% | 16,400 | - | +3.34% | - | - |
| 2010 |
| 12/30 | 1,613 | 1,615 | 1,593 | 1,593 | -1.24% | 5,000 | - | +1.56% | - | - |
| 12/29 | 1,600 | 1,613 | 1,598 | 1,613 | +0.78% | 8,000 | - | +2.9% | - | - |
| 12/28 | 1,600 | 1,610 | 1,600 | 1,600 | 0% | 6,800 | - | +2.11% | - | - |
| 12/27 | 1,595 | 1,603 | 1,593 | 1,600 | +0.31% | 6,600 | - | +2.04% | - | - |
| 12/24 | 1,608 | 1,610 | 1,595 | 1,595 | -0.31% | 10,000 | - | +1.59% | - | - |
| 12/22 | 1,600 | 1,603 | 1,593 | 1,600 | +0.16% | 25,600 | - | +1.91% | - | - |
| 12/21 | 1,585 | 1,610 | 1,585 | 1,598 | +0.47% | 18,000 | - | +1.69% | - | - |
| 12/20 | 1,610 | 1,610 | 1,585 | 1,590 | -1.24% | 13,000 | - | +1.21% | - | - |
| 12/17 | 1,645 | 1,645 | 1,605 | 1,610 | +0.31% | 29,400 | - | +2.48% | - | - |
| 12/16 | 1,605 | 1,618 | 1,590 | 1,605 | +0.47% | 25,600 | - | +2.16% | - | - |
| 12/15 | 1,575 | 1,598 | 1,565 | 1,598 | +1.75% | 32,200 | - | +1.69% | - | - |
| 12/14 | 1,553 | 1,570 | 1,553 | 1,570 | +1.13% | 24,000 | - | -0.06% | - | - |
| 12/13 | 1,535 | 1,553 | 1,530 | 1,553 | +1.31% | 26,000 | - | -1.24% | - | - |
| 12/10 | 1,550 | 1,550 | 1,528 | 1,533 | 0% | 58,600 | - | -2.7% | - | - |
| 12/09 | 1,550 | 1,550 | 1,528 | 1,533 | -1.13% | 30,200 | - | -2.94% | - | - |
| 12/08 | 1,550 | 1,550 | 1,535 | 1,550 | -0.32% | 51,800 | - | -2.08% | - | - |
| 12/07 | 1,550 | 1,555 | 1,545 | 1,555 | +0.32% | 9,200 | - | -1.95% | - | - |
| 12/06 | 1,545 | 1,558 | 1,525 | 1,550 | +0.81% | 39,200 | - | -2.39% | - | - |
| 12/03 | 1,548 | 1,548 | 1,528 | 1,538 | 0% | 48,800 | - | -3.36% | - | - |
| 12/02 | 1,545 | 1,550 | 1,533 | 1,538 | +0.16% | 12,000 | - | -3.61% | - | - |
| 12/01 | 1,515 | 1,538 | 1,513 | 1,535 | +1.32% | 11,000 | - | -3.94% | - | - |
| 11/30 | 1,533 | 1,533 | 1,510 | 1,515 | -0.98% | 40,600 | - | -5.31% | - | - |
| 11/29 | 1,528 | 1,545 | 1,528 | 1,530 | -0.16% | 19,800 | - | -4.55% | - | - |
| 11/26 | 1,565 | 1,568 | 1,530 | 1,533 | -2.39% | 37,600 | - | -4.52% | - | - |
| 11/25 | 1,578 | 1,588 | 1,568 | 1,570 | -0.48% | 21,200 | - | -2.36% | - | - |
| 11/24 | 1,583 | 1,595 | 1,578 | 1,578 | -1.41% | 27,200 | - | -1.96% | - | - |
| 11/22 | 1,660 | 1,660 | 1,595 | 1,600 | -1.54% | 28,000 | - | -0.68% | - | - |
| 11/19 | 1,655 | 1,660 | 1,625 | 1,625 | -1.52% | 12,600 | - | +0.99% | - | - |
| 11/18 | 1,608 | 1,660 | 1,608 | 1,650 | +2.64% | 31,400 | - | +2.61% | - | - |
| 11/17 | 1,605 | 1,613 | 1,600 | 1,608 | +0.16% | 13,000 | - | +0.16% | - | - |
| 11/16 | 1,610 | 1,620 | 1,600 | 1,605 | -0.16% | 12,000 | - | +0.06% | - | - |
| 11/15 | 1,610 | 1,618 | 1,600 | 1,608 | +0.63% | 15,400 | - | +0.22% | - | - |
| 11/12 | 1,600 | 1,605 | 1,595 | 1,598 | -0.47% | 25,800 | - | -0.41% | - | - |
| 11/11 | 1,600 | 1,610 | 1,600 | 1,605 | 0% | 8,600 | - | 0% | - | - |
| 11/10 | 1,595 | 1,625 | 1,593 | 1,605 | +0.63% | 36,200 | - | 0% | - | - |
| 11/09 | 1,595 | 1,605 | 1,590 | 1,595 | 0% | 22,600 | - | -0.56% | - | - |
| 11/08 | 1,615 | 1,645 | 1,588 | 1,595 | -1.24% | 18,200 | - | -0.56% | - | - |
| 11/05 | 1,675 | 1,675 | 1,613 | 1,615 | -2.12% | 38,200 | - | +0.75% | - | - |
| 11/04 | 1,675 | 1,678 | 1,620 | 1,650 | +1.23% | 34,000 | - | +2.93% | - | - |
| 11/02 | 1,630 | 1,655 | 1,605 | 1,630 | +0.31% | 14,400 | - | +1.88% | - | - |
| 11/01 | 1,615 | 1,638 | 1,590 | 1,625 | +1.25% | 18,200 | - | +1.75% | - | - |
| 10/29 | 1,598 | 1,618 | 1,590 | 1,605 | -0.31% | 17,600 | - | +0.69% | - | - |
| 10/28 | 1,675 | 1,675 | 1,605 | 1,610 | -2.28% | 50,600 | - | +1.13% | - | - |
| 10/27 | 1,613 | 1,648 | 1,605 | 1,648 | +2.17% | 16,000 | - | +3.68% | - | - |
| 10/26 | 1,598 | 1,620 | 1,580 | 1,613 | +1.74% | 25,400 | - | +1.74% | - | - |
| 10/25 | 1,573 | 1,598 | 1,568 | 1,585 | -0.63% | 17,600 | - | +0.19% | - | - |
| 10/22 | 1,595 | 1,595 | 1,588 | 1,595 | +0.47% | 13,600 | - | +0.95% | - | - |
| 10/21 | 1,588 | 1,605 | 1,550 | 1,588 | -0.16% | 36,200 | - | +0.54% | - | - |
| 10/20 | 1,578 | 1,610 | 1,575 | 1,590 | -1.24% | 12,400 | - | +0.82% | - | - |
| 10/19 | 1,575 | 1,623 | 1,575 | 1,610 | +0.16% | 19,800 | - | +2.29% | - | - |
| 10/18 | 1,570 | 1,615 | 1,570 | 1,608 | +2.39% | 15,200 | - | +2.39% | - | - |
| 10/15 | 1,595 | 1,595 | 1,565 | 1,570 | -1.88% | 15,600 | - | +0.26% | - | - |
| 10/14 | 1,575 | 1,605 | 1,570 | 1,600 | +1.59% | 26,000 | - | +2.3% | - | - |
| 10/13 | 1,543 | 1,585 | 1,543 | 1,575 | -0.16% | 49,600 | - | +0.96% | - | - |
| 10/12 | 1,615 | 1,615 | 1,570 | 1,578 | -1.56% | 27,600 | - | +1.19% | - | - |
| 10/08 | 1,618 | 1,618 | 1,590 | 1,603 | -0.93% | 17,800 | - | +2.92% | - | - |
| 10/07 | 1,615 | 1,630 | 1,613 | 1,618 | +0.31% | 15,200 | - | +4.15% | - | - |
| 10/06 | 1,610 | 1,613 | 1,585 | 1,613 | +0.94% | 34,200 | - | +3.97% | - | - |
| 10/05 | 1,585 | 1,598 | 1,540 | 1,598 | +0.79% | 60,200 | - | +3.06% | - | - |
| 10/04 | 1,590 | 1,595 | 1,573 | 1,585 | -0.31% | 14,200 | - | +2.26% | - | - |
| 10/01 | 1,600 | 1,600 | 1,583 | 1,590 | +0.16% | 13,600 | - | +2.65% | - | - |
| 09/30 | 1,605 | 1,620 | 1,580 | 1,588 | -1.09% | 14,000 | - | +2.62% | - | - |
