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 | 1,054 | 1,069 | 1,041 | 1,069 | +1.71% | 54,400 | 177億7283万 | +2.89% | 10.32 | 0.56 |
| 02/25 | 1,030 | 1,053 | 1,022 | 1,051 | +2.44% | 51,000 | - | +1.35% | - | - |
| 02/24 | 1,020 | 1,037 | 1,011 | 1,026 | -2.38% | 137,300 | - | -0.97% | - | - |
| 02/23 | 1,052 | 1,068 | 1,051 | 1,051 | -0.47% | 318,100 | - | +1.45% | - | - |
| 02/22 | 1,064 | 1,066 | 1,054 | 1,056 | -0.56% | 55,600 | - | +2.03% | - | - |
| 02/21 | 1,060 | 1,064 | 1,059 | 1,062 | +0.28% | 42,500 | - | +2.81% | - | - |
| 02/18 | 1,068 | 1,068 | 1,057 | 1,059 | -0.84% | 37,700 | - | +2.72% | - | - |
| 02/17 | 1,058 | 1,068 | 1,058 | 1,068 | +1.14% | 33,000 | - | +3.69% | - | - |
| 02/16 | 1,068 | 1,071 | 1,055 | 1,056 | -1.4% | 63,000 | - | +2.72% | - | - |
| 02/15 | 1,069 | 1,075 | 1,067 | 1,071 | +0.37% | 28,000 | - | +4.28% | - | - |
| 02/14 | 1,061 | 1,067 | 1,060 | 1,067 | +0.57% | 30,500 | - | +3.89% | - | - |
| 02/10 | 1,055 | 1,061 | 1,051 | 1,061 | +0.76% | 28,600 | - | +3.21% | - | - |
| 02/09 | 1,043 | 1,053 | 1,043 | 1,053 | +1.25% | 24,200 | - | +2.43% | - | - |
| 02/08 | 1,052 | 1,053 | 1,040 | 1,040 | +0.19% | 47,900 | - | +1.07% | - | - |
| 02/07 | 1,040 | 1,050 | 1,038 | 1,038 | -0.1% | 34,100 | - | +0.87% | - | - |
| 02/04 | 1,026 | 1,039 | 1,026 | 1,039 | +1.66% | 41,100 | - | +0.87% | - | - |
| 02/03 | 1,011 | 1,027 | 1,010 | 1,022 | +1.59% | 30,100 | - | -0.87% | - | - |
| 02/02 | 1,004 | 1,009 | 1,004 | 1,006 | +0.3% | 27,500 | - | -2.52% | - | - |
| 02/01 | 1,017 | 1,017 | 1,000 | 1,003 | -0.2% | 38,200 | - | -3% | - | - |
| 01/31 | 1,007 | 1,010 | 1,002 | 1,005 | -0.4% | 28,800 | - | -2.99% | - | - |
| 01/28 | 1,019 | 1,020 | 1,009 | 1,009 | -0.49% | 21,100 | - | -2.79% | - | - |
| 01/27 | 1,012 | 1,017 | 1,012 | 1,014 | +0.2% | 15,900 | - | -2.41% | - | - |
| 01/26 | 1,015 | 1,016 | 1,012 | 1,012 | 0% | 14,300 | - | -2.69% | - | - |
| 01/25 | 1,022 | 1,022 | 1,008 | 1,012 | -0.98% | 52,500 | - | -2.79% | - | - |
| 01/24 | 1,024 | 1,026 | 1,020 | 1,022 | 0% | 25,300 | - | -1.83% | - | - |
| 01/21 | 1,025 | 1,025 | 1,021 | 1,022 | +0.1% | 30,700 | - | -1.73% | - | - |
| 01/20 | 1,027 | 1,028 | 1,021 | 1,021 | -0.49% | 24,100 | - | -1.83% | - | - |
| 01/19 | 1,023 | 1,027 | 1,023 | 1,026 | +0.29% | 28,100 | - | -1.16% | - | - |
| 01/18 | 1,024 | 1,024 | 1,022 | 1,023 | +0.2% | 13,900 | - | -1.35% | - | - |
| 01/17 | 1,030 | 1,030 | 1,020 | 1,021 | +0.39% | 30,700 | - | -1.35% | - | - |
| 01/14 | 1,020 | 1,021 | 1,013 | 1,017 | -0.59% | 54,400 | - | -1.64% | - | - |
| 01/13 | 1,028 | 1,029 | 1,020 | 1,023 | -0.49% | 40,600 | - | -0.87% | - | - |
| 01/12 | 1,020 | 1,033 | 1,020 | 1,028 | +0.88% | 55,300 | - | -0.19% | - | - |
| 01/11 | 1,015 | 1,021 | 995 | 1,019 | -5.21% | 194,700 | - | -0.88% | - | - |
| 01/07 | 1,084 | 1,086 | 1,073 | 1,075 | -0.28% | 34,600 | - | +4.88% | - | - |
| 01/06 | 1,073 | 1,090 | 1,072 | 1,078 | +0.56% | 55,800 | - | +5.58% | - | - |
| 01/05 | 1,066 | 1,074 | 1,064 | 1,072 | +0.56% | 12,700 | - | +5.51% | - | - |
| 01/04 | 1,061 | 1,069 | 1,057 | 1,066 | +0.66% | 22,600 | - | +5.44% | - | - |
| 2010 |
| 12/30 | 1,062 | 1,064 | 1,054 | 1,059 | -0.19% | 13,500 | - | +5.16% | - | - |
| 12/29 | 1,052 | 1,061 | 1,052 | 1,061 | +0.09% | 13,600 | - | +5.78% | - | - |
| 12/28 | 1,047 | 1,066 | 1,046 | 1,060 | +1.05% | 21,200 | - | +6.21% | - | - |
| 12/27 | 1,047 | 1,055 | 1,047 | 1,049 | -0.29% | 16,300 | - | +5.53% | - | - |
| 12/24 | 1,058 | 1,060 | 1,047 | 1,052 | -0.57% | 22,800 | - | +6.26% | - | - |
| 12/22 | 1,060 | 1,065 | 1,048 | 1,058 | 0% | 34,500 | - | +7.41% | - | - |
| 12/21 | 1,037 | 1,062 | 1,037 | 1,058 | +1.83% | 27,300 | - | +7.96% | - | - |
| 12/20 | 1,045 | 1,049 | 1,038 | 1,039 | 0% | 20,900 | - | +6.56% | - | - |
| 12/17 | 1,021 | 1,044 | 1,021 | 1,039 | +2.06% | 38,200 | - | +7% | - | - |
| 12/16 | 1,011 | 1,020 | 1,009 | 1,018 | +0.39% | 21,100 | - | +5.27% | - | - |
| 12/15 | 1,015 | 1,016 | 1,009 | 1,014 | +0.7% | 25,500 | - | +5.19% | - | - |
| 12/14 | 1,014 | 1,014 | 1,003 | 1,007 | 0% | 22,600 | - | +4.79% | - | - |
| 12/13 | 984 | 1,007 | 984 | 1,007 | +2.23% | 22,800 | - | +5.11% | - | - |
| 12/10 | 999 | 999 | 984 | 985 | -0.51% | 38,300 | - | +3.14% | - | - |
| 12/09 | 990 | 994 | 987 | 990 | 0% | 15,100 | - | +3.88% | - | - |
| 12/08 | 985 | 990 | 984 | 990 | +0.51% | 21,900 | - | +4.21% | - | - |
| 12/07 | 979 | 985 | 976 | 985 | +0.72% | 20,500 | - | +3.9% | - | - |
| 12/06 | 972 | 981 | 972 | 978 | +0.72% | 13,900 | - | +3.38% | - | - |
| 12/03 | 971 | 978 | 968 | 971 | +0.62% | 19,600 | - | +2.86% | - | - |
| 12/02 | 966 | 972 | 963 | 965 | +0.84% | 18,500 | - | +2.22% | - | - |
| 12/01 | 964 | 966 | 955 | 957 | -0.52% | 35,500 | - | +1.48% | - | - |
| 11/30 | 964 | 968 | 960 | 962 | +0.21% | 22,100 | - | +2.01% | - | - |
| 11/29 | 962 | 966 | 957 | 960 | +0.42% | 16,100 | - | +1.69% | - | - |
| 11/26 | 957 | 958 | 955 | 956 | +0.31% | 6,500 | - | +1.27% | - | - |
| 11/25 | 953 | 966 | 952 | 953 | +0.11% | 13,800 | - | +0.85% | - | - |
| 11/24 | 952 | 958 | 950 | 952 | -0.31% | 13,800 | - | +0.74% | - | - |
| 11/22 | 957 | 961 | 955 | 955 | +0.21% | 7,400 | - | +1.06% | - | - |
| 11/19 | 950 | 962 | 949 | 953 | +1.06% | 17,300 | - | +0.85% | - | - |
| 11/18 | 935 | 944 | 935 | 943 | +0.86% | 12,900 | - | -0.32% | - | - |
| 11/17 | 934 | 942 | 934 | 935 | +0.11% | 10,200 | - | -1.27% | - | - |
| 11/16 | 936 | 938 | 934 | 934 | 0% | 7,700 | - | -1.48% | - | - |
| 11/15 | 932 | 938 | 930 | 934 | +0.11% | 11,100 | - | -1.68% | - | - |
| 11/12 | 939 | 945 | 931 | 933 | -0.53% | 20,600 | - | -2% | - | - |
| 11/11 | 941 | 944 | 931 | 938 | -0.32% | 25,800 | - | -1.68% | - | - |
| 11/10 | 935 | 944 | 935 | 941 | +0.32% | 14,200 | - | -1.57% | - | - |
| 11/09 | 936 | 941 | 935 | 938 | +0.21% | 5,900 | - | -1.99% | - | - |
| 11/08 | 938 | 944 | 929 | 936 | +0.54% | 19,400 | - | -2.3% | - | - |
| 11/05 | 940 | 945 | 927 | 931 | 0% | 27,000 | - | -2.82% | - | - |
| 11/04 | 933 | 935 | 929 | 931 | +0.87% | 12,400 | - | -2.92% | - | - |
| 11/02 | 928 | 930 | 921 | 923 | -0.54% | 15,600 | - | -3.85% | - | - |
| 11/01 | 943 | 945 | 925 | 928 | -2.32% | 35,000 | - | -3.43% | - | - |
| 10/29 | 940 | 950 | 938 | 950 | +2.15% | 36,800 | - | -1.14% | - | - |
| 10/28 | 946 | 946 | 930 | 930 | -2.62% | 30,100 | - | -3.23% | - | - |
| 10/27 | 957 | 960 | 945 | 955 | -0.31% | 20,500 | - | -0.73% | - | - |
| 10/26 | 957 | 960 | 956 | 958 | +0.21% | 8,900 | - | -0.52% | - | - |
| 10/25 | 961 | 963 | 953 | 956 | -0.93% | 9,900 | - | -0.62% | - | - |
| 10/22 | 979 | 981 | 964 | 965 | -0.82% | 17,400 | - | +0.31% | - | - |
| 10/21 | 973 | 979 | 967 | 973 | +0.52% | 18,400 | - | +1.14% | - | - |
| 10/20 | 952 | 969 | 947 | 968 | +0.62% | 19,400 | - | +0.73% | - | - |
| 10/19 | 955 | 966 | 955 | 962 | +0.31% | 22,400 | - | +0.1% | - | - |
| 10/18 | 955 | 965 | 953 | 959 | +0.52% | 17,200 | - | -0.21% | - | - |
| 10/15 | 965 | 969 | 950 | 954 | -1.65% | 20,300 | - | -0.73% | - | - |
| 10/14 | 970 | 986 | 968 | 970 | +0.52% | 13,600 | - | +0.94% | - | - |
| 10/13 | 967 | 977 | 964 | 965 | -0.21% | 14,100 | - | +0.42% | - | - |
| 10/12 | 994 | 999 | 966 | 967 | -2.62% | 27,600 | - | +0.62% | - | - |
| 10/08 | 994 | 999 | 990 | 993 | +0.61% | 25,900 | - | +3.33% | - | - |
| 10/07 | 977 | 993 | 977 | 987 | +0.3% | 13,300 | - | +2.81% | - | - |
| 10/06 | 984 | 994 | 982 | 984 | +0.61% | 13,100 | - | +2.39% | - | - |
| 10/05 | 969 | 979 | 969 | 978 | +1.03% | 27,100 | - | +1.77% | - | - |
| 10/04 | 974 | 975 | 963 | 968 | +0.21% | 17,300 | - | +0.52% | - | - |
| 10/01 | 954 | 969 | 951 | 966 | +2.88% | 49,100 | - | +0.21% | - | - |
| 09/30 | 950 | 953 | 934 | 939 | -0.95% | 20,200 | - | -2.8% | - | - |
