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 |
|---|
| 2013 | 9/1, 株式併合 5→1 |
| 2011 |
| 02/28 | 480 | 480 | 465 | 475 | +1.06% | 2,600 | 12億1403万 | -1.04% | - | 3.48 |
| 02/25 | 480 | 480 | 450 | 470 | -1.05% | 5,300 | - | -2.08% | - | - |
| 02/24 | 475 | 480 | 475 | 475 | 0% | 1,400 | - | -1.45% | - | - |
| 02/23 | 470 | 475 | 470 | 475 | +2.15% | 800 | - | -1.45% | - | - |
| 02/22 | 475 | 475 | 465 | 465 | -2.11% | 1,200 | - | -3.73% | - | - |
| 02/21 | 460 | 475 | 460 | 475 | +4.4% | 5,700 | - | -1.86% | - | - |
| 02/18 | 465 | 465 | 455 | 455 | -1.09% | 2,300 | - | -6.19% | - | - |
| 02/17 | 460 | 465 | 460 | 460 | 0% | 2,000 | - | -5.54% | - | - |
| 02/16 | 465 | 465 | 460 | 460 | -2.13% | 1,700 | - | -5.93% | - | - |
| 02/15 | 470 | 470 | 470 | 470 | -1.05% | 900 | - | -4.28% | - | - |
| 02/14 | 475 | 475 | 470 | 475 | -1.04% | 1,500 | - | -3.46% | - | - |
| 02/10 | 475 | 480 | 475 | 480 | -1.03% | 900 | - | -2.64% | - | - |
| 02/09 | 480 | 485 | 475 | 485 | +1.04% | 1,800 | - | -2.02% | - | - |
| 02/08 | 480 | 480 | 480 | 480 | 0% | 200 | - | -3.03% | - | - |
| 02/07 | 485 | 485 | 480 | 480 | 0% | 1,100 | - | -3.42% | - | - |
| 02/04 | 485 | 490 | 480 | 480 | -2.04% | 2,300 | - | -3.81% | - | - |
| 02/03 | 490 | 490 | 490 | 490 | 0% | 1,500 | - | -2.2% | - | - |
| 02/02 | 490 | 490 | 490 | 490 | -1.01% | 600 | - | -2.58% | - | - |
| 02/01 | 500 | 500 | 495 | 495 | -1% | 500 | - | -1.98% | - | - |
| 01/31 | 495 | 500 | 490 | 500 | +1.01% | 2,400 | - | -1.19% | - | - |
| 01/28 | 495 | 495 | 490 | 495 | +1.02% | 1,100 | - | -2.56% | - | - |
| 01/27 | 495 | 495 | 490 | 490 | 0% | 500 | - | -3.92% | - | - |
| 01/26 | 485 | 490 | 485 | 490 | -1.01% | 1,900 | - | -4.3% | - | - |
| 01/25 | 500 | 500 | 490 | 495 | +2.06% | 1,300 | - | -3.88% | - | - |
| 01/24 | 490 | 490 | 485 | 485 | -2.02% | 1,800 | - | -6.19% | - | - |
| 01/21 | 505 | 505 | 495 | 495 | -1% | 600 | - | -4.81% | - | - |
| 01/20 | 500 | 500 | 495 | 500 | +1.01% | 2,400 | - | -4.4% | - | - |
| 01/19 | 495 | 505 | 495 | 495 | 0% | 3,000 | - | -5.71% | - | - |
| 01/18 | 500 | 505 | 490 | 495 | +1.02% | 5,300 | - | -6.25% | - | - |
| 01/17 | 500 | 500 | 490 | 490 | -1.01% | 3,400 | - | -7.55% | - | - |
| 01/14 | 495 | 500 | 490 | 495 | -1.98% | 5,700 | - | -7.13% | - | - |
| 01/13 | 500 | 510 | 495 | 505 | 0% | 4,300 | - | -5.61% | - | - |
| 01/12 | 505 | 510 | 500 | 505 | -0.98% | 1,900 | - | -5.96% | - | - |
| 01/11 | 510 | 510 | 510 | 510 | +0.99% | 600 | - | -5.56% | - | - |
| 01/07 | 510 | 510 | 505 | 505 | 0% | 2,100 | - | -6.83% | - | - |
| 01/06 | 505 | 510 | 505 | 505 | -0.98% | 2,800 | - | -7.34% | - | - |
| 01/05 | 515 | 515 | 505 | 510 | +0.99% | 2,900 | - | -6.76% | - | - |
| 01/04 | 510 | 515 | 505 | 505 | -3.81% | 2,000 | - | -8.01% | - | - |
| 2010 |
| 12/30 | 530 | 530 | 515 | 525 | -0.94% | 2,900 | - | -4.89% | - | - |
| 12/29 | 530 | 535 | 530 | 530 | 0% | 1,700 | - | -4.16% | - | - |
| 12/28 | 515 | 535 | 515 | 530 | -0.93% | 2,600 | - | -4.5% | - | - |
| 12/27 | 545 | 545 | 530 | 535 | +0.94% | 1,600 | - | -3.78% | - | - |
| 12/24 | 530 | 540 | 525 | 530 | -0.93% | 2,300 | - | -4.85% | - | - |
| 12/22 | 535 | 550 | 535 | 535 | -2.73% | 2,700 | - | -4.12% | - | - |
| 12/21 | 560 | 560 | 540 | 550 | +1.85% | 1,200 | - | -1.61% | - | - |
| 12/20 | 550 | 555 | 525 | 540 | -1.82% | 2,600 | - | -3.57% | - | - |
| 12/17 | 550 | 550 | 550 | 550 | 0% | 900 | - | -1.96% | - | - |
| 12/16 | 550 | 550 | 535 | 550 | -0.9% | 2,500 | - | -1.96% | - | - |
| 12/15 | 560 | 560 | 550 | 555 | -0.89% | 1,100 | - | -1.42% | - | - |
| 12/14 | 550 | 560 | 550 | 560 | +0.9% | 1,300 | - | -0.53% | - | - |
| 12/13 | 555 | 560 | 555 | 555 | -0.89% | 400 | - | -1.6% | - | - |
| 12/10 | 555 | 560 | 555 | 560 | 0% | 1,500 | - | -1.06% | - | - |
| 12/09 | 560 | 560 | 560 | 560 | 0% | 500 | - | -1.41% | - | - |
| 12/08 | 555 | 560 | 550 | 560 | +0.9% | 1,100 | - | -1.93% | - | - |
| 12/07 | 555 | 565 | 555 | 555 | 0% | 1,000 | - | -3.31% | - | - |
| 12/06 | 555 | 555 | 555 | 555 | -0.89% | 600 | - | -3.81% | - | - |
| 12/03 | 555 | 565 | 555 | 560 | -0.88% | 900 | - | -3.45% | - | - |
| 12/02 | 560 | 565 | 560 | 565 | 0% | 1,200 | - | -2.92% | - | - |
| 12/01 | 560 | 575 | 560 | 565 | -1.74% | 400 | - | -3.25% | - | - |
| 11/30 | 575 | 575 | 575 | 575 | +1.77% | 1,600 | - | -2.04% | - | - |
| 11/29 | 565 | 570 | 565 | 565 | 0% | 1,100 | - | -4.07% | - | - |
| 11/26 | 570 | 570 | 565 | 565 | -2.59% | 1,400 | - | -4.4% | - | - |
| 11/25 | 575 | 580 | 570 | 580 | +5.45% | 1,700 | - | -2.36% | - | - |
| 11/24 | 550 | 555 | 550 | 550 | -2.65% | 1,500 | - | -7.87% | - | - |
| 11/22 | 560 | 565 | 555 | 565 | +2.73% | 1,500 | - | -5.83% | - | - |
| 11/19 | 565 | 565 | 550 | 550 | -1.79% | 1,100 | - | -8.79% | - | - |
| 11/18 | 570 | 570 | 550 | 560 | 0% | 2,000 | - | -7.74% | - | - |
| 11/17 | 560 | 560 | 555 | 560 | -1.75% | 300 | - | -8.5% | - | - |
| 11/16 | 560 | 570 | 560 | 570 | 0% | 200 | - | -7.47% | - | - |
| 11/15 | 555 | 570 | 555 | 570 | +0.88% | 600 | - | -8.06% | - | - |
| 11/12 | 585 | 585 | 565 | 565 | +0.89% | 700 | - | -9.46% | - | - |
| 11/11 | 560 | 595 | 555 | 560 | -4.27% | 1,600 | - | -10.83% | - | - |
| 11/10 | 580 | 595 | 580 | 585 | +3.54% | 1,000 | - | -7.73% | - | - |
| 11/09 | 580 | 580 | 565 | 565 | -1.74% | 1,000 | - | -11.44% | - | - |
| 11/08 | 600 | 600 | 575 | 575 | -5.74% | 1,500 | - | -10.71% | - | - |
| 11/05 | 610 | 635 | 610 | 610 | 0% | 400 | - | -6.01% | - | - |
| 11/04 | 615 | 615 | 610 | 610 | -3.17% | 500 | - | -6.44% | - | - |
| 11/02 | 625 | 630 | 605 | 630 | -3.08% | 500 | - | -3.82% | - | - |
| 10/29 | 650 | 650 | 650 | 650 | +4% | 1,600 | - | -1.22% | - | - |
| 10/28 | 620 | 625 | 610 | 625 | +1.63% | 800 | - | -5.16% | - | - |
| 10/27 | 605 | 615 | 605 | 615 | -1.6% | 800 | - | -6.96% | - | - |
| 10/26 | 635 | 635 | 625 | 625 | +4.17% | 400 | - | -5.87% | - | - |
| 10/25 | 630 | 630 | 600 | 600 | -6.98% | 500 | - | -10.04% | - | - |
| 10/22 | 650 | 650 | 630 | 645 | +3.2% | 500 | - | -3.73% | - | - |
| 10/21 | 640 | 640 | 625 | 625 | -0.79% | 300 | - | -6.99% | - | - |
| 10/20 | 640 | 640 | 610 | 630 | 0% | 500 | - | -6.53% | - | - |
| 10/19 | 675 | 675 | 615 | 630 | -3.08% | 1,600 | - | -6.8% | - | - |
| 10/18 | 650 | 650 | 650 | 650 | +4% | 1,200 | - | -4.27% | - | - |
| 10/15 | 625 | 625 | 625 | 625 | -3.1% | 200 | - | -8.09% | - | - |
| 10/14 | 650 | 650 | 645 | 645 | -0.77% | 500 | - | -5.56% | - | - |
| 10/13 | 655 | 655 | 650 | 650 | -4.41% | 400 | - | -5.11% | - | - |
| 10/12 | 675 | 680 | 675 | 680 | +3.03% | 800 | - | -1.02% | - | - |
| 10/08 | 660 | 660 | 660 | 660 | -2.22% | 200 | - | -4.07% | - | - |
| 10/07 | 665 | 675 | 665 | 675 | +1.5% | 200 | - | -2.17% | - | - |
| 10/06 | 675 | 685 | 665 | 665 | -2.21% | 600 | - | -3.76% | - | - |
| 10/05 | 690 | 690 | 675 | 680 | -1.45% | 400 | - | -1.73% | - | - |
| 10/04 | 710 | 715 | 690 | 690 | -0.72% | 1,000 | - | -0.43% | - | - |
| 10/01 | 685 | 695 | 685 | 695 | -2.11% | 200 | - | +0.29% | - | - |
| 09/30 | 705 | 710 | 705 | 710 | +0.71% | 2,100 | - | +2.6% | - | - |
| 09/29 | 695 | 705 | 695 | 705 | +1.44% | 900 | - | +1.88% | - | - |
