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 | 1,316 | 1,380 | 1,305 | 1,372 | +5.7% | 72,300 | - | +3.31% | - | - |
| 02/25 | 1,300 | 1,305 | 1,297 | 1,298 | -0.31% | 29,100 | - | -1.82% | - | - |
| 02/24 | 1,315 | 1,319 | 1,293 | 1,302 | -2.33% | 52,900 | - | -1.36% | - | - |
| 02/23 | 1,315 | 1,347 | 1,315 | 1,333 | -0.82% | 18,700 | - | +1.14% | - | - |
| 02/22 | 1,347 | 1,354 | 1,341 | 1,344 | -1.18% | 18,500 | - | +2.36% | - | - |
| 02/21 | 1,334 | 1,370 | 1,328 | 1,360 | +1.57% | 29,600 | - | +3.82% | - | - |
| 02/18 | 1,323 | 1,345 | 1,323 | 1,339 | +1.06% | 33,500 | - | +2.61% | - | - |
| 02/17 | 1,341 | 1,343 | 1,324 | 1,325 | -1.63% | 58,900 | - | +1.84% | - | - |
| 02/16 | 1,350 | 1,354 | 1,343 | 1,347 | -1.75% | 44,300 | - | +3.86% | - | - |
| 02/15 | 1,385 | 1,396 | 1,371 | 1,371 | -0.29% | 57,900 | - | +6.03% | - | - |
| 02/14 | 1,374 | 1,382 | 1,362 | 1,375 | +0.15% | 29,800 | - | +6.92% | - | - |
| 02/10 | 1,345 | 1,390 | 1,345 | 1,373 | +1.85% | 48,800 | - | +7.27% | - | - |
| 02/09 | 1,358 | 1,358 | 1,346 | 1,348 | -0.52% | 40,400 | - | +5.97% | - | - |
| 02/08 | 1,345 | 1,375 | 1,344 | 1,355 | 0% | 59,800 | - | +7.2% | - | - |
| 02/07 | 1,335 | 1,365 | 1,329 | 1,355 | +3.28% | 65,800 | - | +8.05% | - | - |
| 02/04 | 1,342 | 1,348 | 1,308 | 1,312 | -2.89% | 75,500 | - | +5.47% | - | - |
| 02/03 | 1,360 | 1,360 | 1,323 | 1,351 | -2.67% | 110,300 | - | +9.48% | - | - |
| 02/02 | 1,309 | 1,390 | 1,309 | 1,388 | +6.61% | 149,400 | - | +13.49% | - | - |
| 02/01 | 1,302 | 1,309 | 1,296 | 1,302 | 0% | 61,100 | - | +7.51% | - | - |
| 01/31 | 1,271 | 1,302 | 1,271 | 1,302 | +0.15% | 106,100 | - | +8.32% | - | - |
| 01/28 | 1,290 | 1,301 | 1,276 | 1,300 | +0.78% | 102,300 | - | +8.97% | - | - |
| 01/27 | 1,250 | 1,293 | 1,247 | 1,290 | +3.78% | 110,700 | - | +8.86% | - | - |
| 01/26 | 1,249 | 1,258 | 1,235 | 1,243 | -2.81% | 74,000 | - | +5.7% | - | - |
| 01/25 | 1,240 | 1,279 | 1,240 | 1,279 | +4.15% | 150,100 | - | +9.22% | - | - |
| 01/24 | 1,240 | 1,240 | 1,207 | 1,228 | -0.08% | 34,800 | - | +5.5% | - | - |
| 01/21 | 1,250 | 1,250 | 1,229 | 1,229 | -1.99% | 65,300 | - | +6.13% | - | - |
| 01/20 | 1,240 | 1,255 | 1,240 | 1,254 | +1.21% | 75,600 | - | +8.76% | - | - |
| 01/19 | 1,225 | 1,239 | 1,203 | 1,239 | +1.14% | 61,200 | - | +8.02% | - | - |
| 01/18 | 1,239 | 1,243 | 1,223 | 1,225 | -1.92% | 49,100 | - | +7.36% | - | - |
| 01/17 | 1,240 | 1,252 | 1,235 | 1,249 | +0.73% | 84,900 | - | +9.85% | - | - |
| 01/14 | 1,253 | 1,253 | 1,235 | 1,240 | -1.2% | 73,700 | - | +9.54% | - | - |
| 01/13 | 1,226 | 1,260 | 1,226 | 1,255 | +2.37% | 103,100 | - | +11.36% | - | - |
| 01/12 | 1,246 | 1,246 | 1,220 | 1,226 | -1.61% | 89,100 | - | +9.37% | - | - |
| 01/11 | 1,200 | 1,250 | 1,197 | 1,246 | +4.09% | 164,800 | - | +11.75% | - | - |
| 01/07 | 1,202 | 1,217 | 1,165 | 1,197 | -0.42% | 130,100 | - | +8.03% | - | - |
| 01/06 | 1,200 | 1,230 | 1,197 | 1,202 | +0.59% | 189,300 | - | +8.88% | - | - |
| 01/05 | 1,150 | 1,195 | 1,144 | 1,195 | +5.29% | 219,100 | - | +8.74% | - | - |
| 01/04 | 1,110 | 1,135 | 1,106 | 1,135 | +3.18% | 120,300 | - | +3.65% | - | - |
| 2010 |
| 12/30 | 1,110 | 1,110 | 1,097 | 1,100 | -0.36% | 39,900 | - | +0.55% | - | - |
| 12/29 | 1,088 | 1,105 | 1,085 | 1,104 | +1.94% | 75,600 | - | +1.01% | - | - |
| 12/28 | 1,082 | 1,087 | 1,076 | 1,083 | +0.65% | 51,800 | - | -0.91% | - | - |
| 12/27 | 1,086 | 1,086 | 1,075 | 1,076 | 0% | 60,700 | - | -1.56% | - | - |
| 12/24 | 1,084 | 1,084 | 1,075 | 1,076 | -0.37% | 69,200 | - | -1.65% | - | - |
| 12/22 | 1,081 | 1,084 | 1,077 | 1,080 | -0.18% | 86,300 | - | -1.28% | - | - |
| 12/21 | 1,085 | 1,088 | 1,076 | 1,082 | +0.19% | 65,800 | - | -1.1% | - | - |
| 12/20 | 1,090 | 1,091 | 1,076 | 1,080 | -0.83% | 97,700 | - | -1.37% | - | - |
| 12/17 | 1,113 | 1,114 | 1,083 | 1,089 | -1.89% | 105,100 | - | -0.64% | - | - |
| 12/16 | 1,113 | 1,114 | 1,106 | 1,110 | +0.73% | 101,600 | - | +1.28% | - | - |
| 12/15 | 1,093 | 1,102 | 1,091 | 1,102 | +1.29% | 85,000 | - | +0.55% | - | - |
| 12/14 | 1,090 | 1,093 | 1,082 | 1,088 | -0.46% | 83,000 | - | -0.82% | - | - |
| 12/13 | 1,089 | 1,096 | 1,082 | 1,093 | -0.91% | 67,200 | - | -0.55% | - | - |
| 12/10 | 1,110 | 1,114 | 1,098 | 1,103 | +0.36% | 118,100 | - | +0.09% | - | - |
| 12/09 | 1,114 | 1,119 | 1,098 | 1,099 | -2.14% | 65,100 | - | -0.36% | - | - |
| 12/08 | 1,102 | 1,124 | 1,101 | 1,123 | +1.45% | 111,600 | - | +1.72% | - | - |
| 12/07 | 1,116 | 1,119 | 1,097 | 1,107 | -0.54% | 95,900 | - | +0.09% | - | - |
| 12/06 | 1,114 | 1,119 | 1,099 | 1,113 | -0.54% | 83,100 | - | +0.36% | - | - |
| 12/03 | 1,097 | 1,120 | 1,097 | 1,119 | +3.13% | 231,100 | - | +0.54% | - | - |
| 12/02 | 1,084 | 1,090 | 1,076 | 1,085 | +1.4% | 96,900 | - | -2.6% | - | - |
| 12/01 | 1,073 | 1,080 | 1,063 | 1,070 | -0.47% | 118,300 | - | -4.12% | - | - |
| 11/30 | 1,083 | 1,083 | 1,075 | 1,075 | -0.83% | 82,300 | - | -3.85% | - | - |
| 11/29 | 1,094 | 1,094 | 1,082 | 1,084 | -1% | 49,000 | - | -3.3% | - | - |
| 11/26 | 1,106 | 1,110 | 1,089 | 1,095 | -0.82% | 46,600 | - | -2.41% | - | - |
| 11/25 | 1,099 | 1,105 | 1,092 | 1,104 | +1.19% | 51,700 | - | -1.6% | - | - |
| 11/24 | 1,085 | 1,094 | 1,081 | 1,091 | +0.28% | 60,100 | - | -2.85% | - | - |
| 11/22 | 1,089 | 1,091 | 1,082 | 1,088 | +0.09% | 79,100 | - | -3.12% | - | - |
| 11/19 | 1,103 | 1,104 | 1,086 | 1,087 | -1% | 60,000 | - | -3.29% | - | - |
| 11/18 | 1,081 | 1,098 | 1,076 | 1,098 | +1.29% | 41,200 | - | -2.49% | - | - |
| 11/17 | 1,088 | 1,090 | 1,080 | 1,084 | -0.64% | 38,600 | - | -3.9% | - | - |
| 11/16 | 1,095 | 1,096 | 1,088 | 1,091 | -0.27% | 51,600 | - | -3.54% | - | - |
| 11/15 | 1,108 | 1,109 | 1,089 | 1,094 | -1.26% | 74,700 | - | -3.78% | - | - |
| 11/12 | 1,108 | 1,116 | 1,106 | 1,108 | +0.91% | 53,200 | - | -3.06% | - | - |
| 11/11 | 1,110 | 1,113 | 1,095 | 1,098 | -1.35% | 83,100 | - | -4.36% | - | - |
| 11/10 | 1,134 | 1,134 | 1,112 | 1,113 | -0.36% | 48,700 | - | -3.64% | - | - |
| 11/09 | 1,129 | 1,130 | 1,113 | 1,117 | -0.71% | 36,400 | - | -3.71% | - | - |
| 11/08 | 1,172 | 1,172 | 1,120 | 1,125 | -4.26% | 71,100 | - | -3.43% | - | - |
| 11/05 | 1,141 | 1,175 | 1,141 | 1,175 | +2.98% | 43,100 | - | +0.43% | - | - |
| 11/04 | 1,110 | 1,146 | 1,110 | 1,141 | +2.24% | 29,000 | - | -2.73% | - | - |
| 11/02 | 1,153 | 1,176 | 1,105 | 1,116 | -5.1% | 73,600 | - | -5.1% | - | - |
| 11/01 | 1,181 | 1,198 | 1,154 | 1,176 | -1.18% | 90,200 | - | -0.08% | - | - |
| 10/29 | 1,203 | 1,203 | 1,165 | 1,190 | -0.75% | 87,700 | - | +1.1% | - | - |
| 10/28 | 1,157 | 1,208 | 1,156 | 1,199 | +4.26% | 153,900 | - | +1.87% | - | - |
| 10/27 | 1,125 | 1,153 | 1,121 | 1,150 | +2.59% | 55,700 | - | -2.38% | - | - |
| 10/26 | 1,125 | 1,132 | 1,120 | 1,121 | -1.06% | 43,400 | - | -5.08% | - | - |
| 10/25 | 1,133 | 1,140 | 1,128 | 1,133 | -0.18% | 70,800 | - | -4.47% | - | - |
| 10/22 | 1,115 | 1,137 | 1,115 | 1,135 | +1.25% | 67,000 | - | -4.54% | - | - |
| 10/21 | 1,106 | 1,127 | 1,100 | 1,121 | +1.36% | 129,700 | - | -5.96% | - | - |
| 10/20 | 1,119 | 1,119 | 1,099 | 1,106 | -0.54% | 26,100 | - | -7.45% | - | - |
| 10/19 | 1,099 | 1,124 | 1,099 | 1,112 | +1.09% | 40,600 | - | -7.18% | - | - |
| 10/18 | 1,102 | 1,113 | 1,096 | 1,100 | -1.17% | 44,400 | - | -8.49% | - | - |
| 10/15 | 1,110 | 1,139 | 1,096 | 1,113 | -0.8% | 79,800 | - | -7.71% | - | - |
| 10/14 | 1,154 | 1,154 | 1,122 | 1,122 | -2.94% | 78,600 | - | -7.27% | - | - |
| 10/13 | 1,170 | 1,175 | 1,156 | 1,156 | -1.11% | 57,200 | - | -4.7% | - | - |
| 10/12 | 1,233 | 1,238 | 1,167 | 1,169 | -5.19% | 103,900 | - | -3.79% | - | - |
| 10/08 | 1,232 | 1,249 | 1,221 | 1,233 | -1.36% | 72,600 | - | +1.15% | - | - |
| 10/07 | 1,244 | 1,258 | 1,238 | 1,250 | +1.21% | 38,500 | - | +2.38% | - | - |
| 10/06 | 1,259 | 1,260 | 1,227 | 1,235 | -1.91% | 38,200 | - | +1.15% | - | - |
| 10/05 | 1,245 | 1,267 | 1,244 | 1,259 | +1.12% | 91,900 | - | +3.11% | - | - |
| 10/04 | 1,254 | 1,256 | 1,236 | 1,245 | +0.08% | 67,300 | - | +2.22% | - | - |
| 10/01 | 1,256 | 1,267 | 1,206 | 1,244 | -0.88% | 72,900 | - | +2.39% | - | - |
| 09/30 | 1,242 | 1,266 | 1,240 | 1,255 | +0.24% | 154,200 | - | +3.63% | - | - |
