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 | 3,290 | 3,305 | 3,270 | 3,300 | +0.92% | 145,900 | 3140億4415万 | -0.63% | 14.99 | 2.24 |
| 02/25 | 3,260 | 3,275 | 3,250 | 3,270 | +0.77% | 128,600 | - | -1.57% | - | - |
| 02/24 | 3,275 | 3,285 | 3,240 | 3,245 | -1.37% | 151,800 | - | -2.41% | - | - |
| 02/23 | 3,290 | 3,315 | 3,285 | 3,290 | -0.15% | 130,400 | - | -1.05% | - | - |
| 02/22 | 3,300 | 3,305 | 3,280 | 3,295 | -0.3% | 193,600 | - | -0.93% | - | - |
| 02/21 | 3,310 | 3,315 | 3,300 | 3,305 | -0.15% | 134,800 | - | -0.69% | - | - |
| 02/18 | 3,310 | 3,320 | 3,305 | 3,310 | -0.15% | 247,700 | - | -0.6% | - | - |
| 02/17 | 3,300 | 3,315 | 3,290 | 3,315 | +0.45% | 178,000 | - | -0.51% | - | - |
| 02/16 | 3,310 | 3,315 | 3,295 | 3,300 | -0.3% | 255,900 | - | -0.99% | - | - |
| 02/15 | 3,305 | 3,310 | 3,295 | 3,310 | +0.91% | 156,700 | - | -0.78% | - | - |
| 02/14 | 3,355 | 3,360 | 3,265 | 3,280 | -1.35% | 448,100 | - | -1.77% | - | - |
| 02/10 | 3,340 | 3,360 | 3,320 | 3,325 | -0.3% | 191,000 | - | -0.54% | - | - |
| 02/09 | 3,330 | 3,340 | 3,325 | 3,335 | +0.15% | 75,200 | - | -0.36% | - | - |
| 02/08 | 3,375 | 3,375 | 3,300 | 3,330 | -0.6% | 163,000 | - | -0.63% | - | - |
| 02/07 | 3,345 | 3,365 | 3,345 | 3,350 | +0.15% | 73,200 | - | -0.12% | - | - |
| 02/04 | 3,350 | 3,365 | 3,345 | 3,345 | +0.75% | 51,400 | - | -0.39% | - | - |
| 02/03 | 3,315 | 3,320 | 3,300 | 3,320 | +0.15% | 77,900 | - | -1.22% | - | - |
| 02/02 | 3,320 | 3,325 | 3,300 | 3,315 | +0.3% | 166,700 | - | -1.46% | - | - |
| 02/01 | 3,310 | 3,330 | 3,295 | 3,305 | -0.15% | 109,000 | - | -1.87% | - | - |
| 01/31 | 3,300 | 3,315 | 3,290 | 3,310 | -0.3% | 127,400 | - | -1.87% | - | - |
| 01/28 | 3,355 | 3,355 | 3,320 | 3,320 | -1.19% | 95,700 | - | -1.69% | - | - |
| 01/27 | 3,385 | 3,400 | 3,360 | 3,360 | -0.74% | 127,200 | - | -0.59% | - | - |
| 01/26 | 3,420 | 3,425 | 3,385 | 3,385 | -1.02% | 126,600 | - | +0.12% | - | - |
| 01/25 | 3,385 | 3,430 | 3,355 | 3,420 | +1.33% | 251,700 | - | +1.15% | - | - |
| 01/24 | 3,335 | 3,375 | 3,325 | 3,375 | +0.9% | 171,800 | - | -0.18% | - | - |
| 01/21 | 3,350 | 3,375 | 3,335 | 3,345 | +0.6% | 350,300 | - | -1.09% | - | - |
| 01/20 | 3,295 | 3,340 | 3,280 | 3,325 | +1.84% | 510,800 | - | -1.74% | - | - |
| 01/19 | 3,310 | 3,315 | 3,260 | 3,265 | -1.21% | 312,900 | - | -3.55% | - | - |
| 01/18 | 3,350 | 3,350 | 3,295 | 3,305 | -1.34% | 363,000 | - | -2.45% | - | - |
| 01/17 | 3,355 | 3,365 | 3,345 | 3,350 | 0% | 165,100 | - | -1.15% | - | - |
| 01/14 | 3,360 | 3,365 | 3,350 | 3,350 | -0.15% | 160,500 | - | -1.12% | - | - |
| 01/13 | 3,315 | 3,360 | 3,315 | 3,355 | +0.45% | 269,000 | - | -0.94% | - | - |
| 01/12 | 3,370 | 3,370 | 3,330 | 3,340 | -0.89% | 254,900 | - | -1.39% | - | - |
| 01/11 | 3,395 | 3,395 | 3,340 | 3,370 | -0.59% | 274,000 | - | -0.5% | - | - |
| 01/07 | 3,395 | 3,400 | 3,365 | 3,390 | -0.15% | 366,800 | - | +0.09% | - | - |
| 01/06 | 3,415 | 3,430 | 3,385 | 3,395 | -0.59% | 161,000 | - | +0.3% | - | - |
| 01/05 | 3,445 | 3,445 | 3,405 | 3,415 | -0.29% | 92,000 | - | +0.89% | - | - |
| 01/04 | 3,460 | 3,465 | 3,425 | 3,425 | +0.15% | 82,700 | - | +1.24% | - | - |
| 2010 |
| 12/30 | 3,435 | 3,445 | 3,420 | 3,420 | -0.87% | 91,400 | - | +1.15% | - | - |
| 12/29 | 3,410 | 3,450 | 3,405 | 3,450 | +1.32% | 105,700 | - | +2.07% | - | - |
| 12/28 | 3,390 | 3,420 | 3,390 | 3,405 | -0.29% | 130,700 | - | +0.77% | - | - |
| 12/27 | 3,425 | 3,435 | 3,395 | 3,415 | +0.15% | 117,900 | - | +1.07% | - | - |
| 12/24 | 3,385 | 3,420 | 3,380 | 3,410 | -0.15% | 154,400 | - | +0.92% | - | - |
| 12/22 | 3,390 | 3,425 | 3,390 | 3,415 | 0% | 124,700 | - | +1.16% | - | - |
| 12/21 | 3,385 | 3,430 | 3,385 | 3,415 | +0.59% | 104,100 | - | +1.25% | - | - |
| 12/20 | 3,400 | 3,410 | 3,385 | 3,395 | +0.15% | 149,200 | - | +0.74% | - | - |
| 12/17 | 3,370 | 3,400 | 3,365 | 3,390 | 0% | 84,900 | - | +0.68% | - | - |
| 12/16 | 3,400 | 3,405 | 3,375 | 3,390 | -0.88% | 142,300 | - | +0.8% | - | - |
| 12/15 | 3,415 | 3,430 | 3,380 | 3,420 | +0.44% | 115,700 | - | +1.76% | - | - |
| 12/14 | 3,390 | 3,410 | 3,380 | 3,405 | +0.89% | 167,200 | - | +1.4% | - | - |
| 12/13 | 3,355 | 3,385 | 3,340 | 3,375 | +0.6% | 130,700 | - | +0.63% | - | - |
| 12/10 | 3,385 | 3,385 | 3,340 | 3,355 | +0.15% | 267,600 | - | +0.06% | - | - |
| 12/09 | 3,325 | 3,355 | 3,315 | 3,350 | +0.75% | 108,500 | - | -0.06% | - | - |
| 12/08 | 3,340 | 3,360 | 3,310 | 3,325 | -0.15% | 188,400 | - | -0.72% | - | - |
| 12/07 | 3,335 | 3,335 | 3,280 | 3,330 | 0% | 203,300 | - | -0.51% | - | - |
| 12/06 | 3,340 | 3,345 | 3,325 | 3,330 | -0.75% | 105,700 | - | -0.48% | - | - |
| 12/03 | 3,340 | 3,360 | 3,340 | 3,355 | +0.45% | 64,600 | - | +0.36% | - | - |
| 12/02 | 3,395 | 3,395 | 3,330 | 3,340 | -0.6% | 92,400 | - | -0.03% | - | - |
| 12/01 | 3,310 | 3,365 | 3,300 | 3,360 | +0.9% | 124,000 | - | +0.6% | - | - |
| 11/30 | 3,385 | 3,415 | 3,330 | 3,330 | -2.06% | 151,200 | - | -0.27% | - | - |
| 11/29 | 3,360 | 3,400 | 3,360 | 3,400 | +0.59% | 72,900 | - | +1.74% | - | - |
| 11/26 | 3,400 | 3,405 | 3,375 | 3,380 | +0.15% | 90,100 | - | +1.11% | - | - |
| 11/25 | 3,375 | 3,385 | 3,345 | 3,375 | -0.3% | 89,400 | - | +0.93% | - | - |
| 11/24 | 3,425 | 3,425 | 3,385 | 3,385 | -1.17% | 62,000 | - | +1.14% | - | - |
| 11/22 | 3,425 | 3,440 | 3,415 | 3,425 | +0.29% | 70,100 | - | +2.27% | - | - |
| 11/19 | 3,430 | 3,430 | 3,400 | 3,415 | 0% | 98,500 | - | +2% | - | - |
| 11/18 | 3,345 | 3,425 | 3,340 | 3,415 | +2.71% | 207,500 | - | +1.94% | - | - |
| 11/17 | 3,345 | 3,350 | 3,315 | 3,325 | -0.75% | 62,900 | - | -0.72% | - | - |
| 11/16 | 3,345 | 3,360 | 3,325 | 3,350 | +0.6% | 194,300 | - | -0.03% | - | - |
| 11/15 | 3,325 | 3,340 | 3,310 | 3,330 | +0.6% | 61,200 | - | -0.72% | - | - |
| 11/12 | 3,325 | 3,330 | 3,305 | 3,310 | 0% | 58,700 | - | -1.55% | - | - |
| 11/11 | 3,320 | 3,330 | 3,300 | 3,310 | -0.45% | 96,500 | - | -1.72% | - | - |
| 11/10 | 3,330 | 3,345 | 3,300 | 3,325 | -0.6% | 110,300 | - | -1.54% | - | - |
| 11/09 | 3,305 | 3,345 | 3,290 | 3,345 | +0.9% | 115,300 | - | -1.04% | - | - |
| 11/08 | 3,345 | 3,345 | 3,280 | 3,315 | -0.6% | 142,200 | - | -2.04% | - | - |
| 11/05 | 3,370 | 3,385 | 3,330 | 3,335 | 0% | 120,600 | - | -1.56% | - | - |
| 11/04 | 3,335 | 3,345 | 3,310 | 3,335 | +1.52% | 166,300 | - | -1.71% | - | - |
| 11/02 | 3,260 | 3,295 | 3,260 | 3,285 | +0.46% | 80,500 | - | -3.33% | - | - |
| 11/01 | 3,275 | 3,300 | 3,255 | 3,270 | -0.91% | 160,000 | - | -3.94% | - | - |
| 10/29 | 3,235 | 3,310 | 3,230 | 3,300 | +1.54% | 158,300 | - | -3.23% | - | - |
| 10/28 | 3,310 | 3,310 | 3,250 | 3,250 | -1.66% | 263,800 | - | -4.83% | - | - |
| 10/27 | 3,335 | 3,345 | 3,260 | 3,305 | -0.45% | 183,100 | - | -3.42% | - | - |
| 10/26 | 3,310 | 3,345 | 3,310 | 3,320 | -0.6% | 176,000 | - | -3.09% | - | - |
| 10/25 | 3,390 | 3,395 | 3,330 | 3,340 | -1.76% | 216,600 | - | -2.65% | - | - |
| 10/22 | 3,405 | 3,420 | 3,400 | 3,400 | -0.87% | 118,400 | - | -0.96% | - | - |
| 10/21 | 3,435 | 3,440 | 3,405 | 3,430 | +0.44% | 189,200 | - | -0.15% | - | - |
| 10/20 | 3,435 | 3,455 | 3,395 | 3,415 | -0.58% | 168,100 | - | -0.64% | - | - |
| 10/19 | 3,460 | 3,470 | 3,425 | 3,435 | -0.29% | 107,800 | - | -0.17% | - | - |
| 10/18 | 3,425 | 3,450 | 3,415 | 3,445 | +1.47% | 109,500 | - | +0.03% | - | - |
| 10/15 | 3,440 | 3,450 | 3,395 | 3,395 | -1.74% | 150,700 | - | -1.51% | - | - |
| 10/14 | 3,445 | 3,540 | 3,440 | 3,455 | +1.77% | 337,200 | - | +0.06% | - | - |
| 10/13 | 3,435 | 3,435 | 3,390 | 3,395 | +0.44% | 206,500 | - | -1.88% | - | - |
| 10/12 | 3,450 | 3,455 | 3,380 | 3,380 | -1.31% | 189,600 | - | -2.54% | - | - |
| 10/08 | 3,500 | 3,505 | 3,415 | 3,425 | -2.97% | 305,100 | - | -1.44% | - | - |
| 10/07 | 3,490 | 3,570 | 3,490 | 3,530 | +2.17% | 332,900 | - | +1.41% | - | - |
| 10/06 | 3,540 | 3,540 | 3,430 | 3,455 | -2.54% | 411,200 | - | -0.69% | - | - |
| 10/05 | 3,490 | 3,620 | 3,470 | 3,545 | +4.57% | 585,800 | - | +1.81% | - | - |
| 10/04 | 3,455 | 3,455 | 3,375 | 3,390 | -1.74% | 133,300 | - | -2.61% | - | - |
| 10/01 | 3,440 | 3,455 | 3,405 | 3,450 | +1.17% | 77,100 | - | -1.03% | - | - |
| 09/30 | 3,490 | 3,510 | 3,410 | 3,410 | -1.59% | 153,300 | - | -2.24% | - | - |
