株価チャート
2010/09/28～2011/02/24
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2011 |
| 02/24 | 1,340 | 1,340 | 1,295 | 1,305 | -2.61% | 115,600 | - | -0.84% | - | - |
| 02/23 | 1,330 | 1,355 | 1,330 | 1,340 | -0.37% | 119,200 | - | +1.75% | - | - |
| 02/22 | 1,345 | 1,360 | 1,335 | 1,345 | -1.1% | 100,000 | - | +2.13% | - | - |
| 02/21 | 1,355 | 1,360 | 1,335 | 1,360 | +0.74% | 82,000 | - | +3.19% | - | - |
| 02/18 | 1,375 | 1,375 | 1,345 | 1,350 | -1.82% | 105,000 | - | +2.58% | - | - |
| 02/17 | 1,350 | 1,390 | 1,345 | 1,375 | +1.85% | 294,200 | - | +4.72% | - | - |
| 02/16 | 1,335 | 1,365 | 1,320 | 1,350 | +1.12% | 198,400 | - | +3.13% | - | - |
| 02/15 | 1,315 | 1,345 | 1,305 | 1,335 | +1.91% | 121,800 | - | +2.22% | - | - |
| 02/14 | 1,325 | 1,325 | 1,300 | 1,310 | -1.13% | 82,600 | - | +0.61% | - | - |
| 02/10 | 1,295 | 1,330 | 1,295 | 1,325 | +1.92% | 88,800 | - | +1.92% | - | - |
| 02/09 | 1,300 | 1,310 | 1,295 | 1,300 | +0.78% | 54,400 | - | +0.15% | - | - |
| 02/08 | 1,290 | 1,300 | 1,290 | 1,290 | 0% | 40,400 | - | -0.46% | - | - |
| 02/07 | 1,295 | 1,305 | 1,285 | 1,290 | -2.27% | 142,600 | - | -0.23% | - | - |
| 02/04 | 1,325 | 1,325 | 1,310 | 1,320 | -0.38% | 73,600 | - | +2.25% | - | - |
| 02/03 | 1,305 | 1,325 | 1,290 | 1,325 | +1.53% | 93,200 | - | +2.87% | - | - |
| 02/02 | 1,290 | 1,305 | 1,280 | 1,305 | +1.95% | 107,200 | - | +1.64% | - | - |
| 02/01 | 1,290 | 1,290 | 1,275 | 1,280 | 0% | 38,800 | - | 0% | - | - |
| 01/31 | 1,285 | 1,285 | 1,275 | 1,280 | -1.54% | 46,000 | - | +0.16% | - | - |
| 01/28 | 1,300 | 1,310 | 1,275 | 1,300 | 0% | 68,200 | - | +1.8% | - | - |
| 01/27 | 1,300 | 1,310 | 1,290 | 1,300 | +0.78% | 43,800 | - | +2.04% | - | - |
| 01/26 | 1,305 | 1,315 | 1,290 | 1,290 | -1.9% | 50,800 | - | +1.42% | - | - |
| 01/25 | 1,295 | 1,320 | 1,290 | 1,315 | +1.94% | 52,600 | - | +3.54% | - | - |
| 01/24 | 1,300 | 1,300 | 1,280 | 1,290 | 0% | 89,400 | - | +1.74% | - | - |
| 01/21 | 1,320 | 1,320 | 1,290 | 1,290 | -2.64% | 87,400 | - | +1.82% | - | - |
| 01/20 | 1,335 | 1,335 | 1,320 | 1,325 | -1.12% | 39,800 | - | +4.74% | - | - |
| 01/19 | 1,330 | 1,340 | 1,325 | 1,340 | 0% | 61,400 | - | +6.18% | - | - |
| 01/18 | 1,350 | 1,355 | 1,340 | 1,340 | -1.11% | 69,200 | - | +6.43% | - | - |
| 01/17 | 1,335 | 1,360 | 1,335 | 1,355 | +1.88% | 184,200 | - | +7.88% | - | - |
| 01/14 | 1,310 | 1,375 | 1,310 | 1,330 | +4.31% | 489,200 | - | +6.23% | - | - |
| 01/13 | 1,275 | 1,285 | 1,275 | 1,275 | +0.79% | 50,000 | - | +2.08% | - | - |
| 01/12 | 1,275 | 1,295 | 1,265 | 1,265 | 0% | 125,200 | - | +1.44% | - | - |
| 01/11 | 1,250 | 1,265 | 1,250 | 1,265 | +1.2% | 70,200 | - | +1.52% | - | - |
| 01/07 | 1,260 | 1,265 | 1,250 | 1,250 | -0.79% | 52,400 | - | +0.56% | - | - |
| 01/06 | 1,270 | 1,270 | 1,260 | 1,260 | -0.79% | 47,000 | - | +1.53% | - | - |
| 01/05 | 1,250 | 1,280 | 1,245 | 1,270 | +1.6% | 65,400 | - | +2.42% | - | - |
| 01/04 | 1,245 | 1,255 | 1,240 | 1,250 | +2.04% | 54,400 | - | +0.97% | - | - |
| 2010 |
| 12/30 | 1,245 | 1,245 | 1,225 | 1,225 | -1.21% | 26,400 | - | -0.89% | - | - |
| 12/29 | 1,230 | 1,240 | 1,225 | 1,240 | +0.81% | 15,600 | - | +0.4% | - | - |
| 12/28 | 1,215 | 1,235 | 1,215 | 1,230 | +0.41% | 39,000 | - | -0.24% | - | - |
| 12/27 | 1,215 | 1,225 | 1,210 | 1,225 | +0.82% | 49,600 | - | -0.57% | - | - |
| 12/24 | 1,225 | 1,230 | 1,210 | 1,215 | -1.62% | 71,200 | - | -1.22% | - | - |
| 12/22 | 1,245 | 1,245 | 1,230 | 1,235 | -0.4% | 58,400 | - | +0.57% | - | - |
| 12/21 | 1,235 | 1,250 | 1,230 | 1,240 | +0.4% | 46,200 | - | +1.14% | - | - |
| 12/20 | 1,235 | 1,240 | 1,230 | 1,235 | -0.4% | 36,600 | - | +0.98% | - | - |
| 12/17 | 1,245 | 1,250 | 1,230 | 1,240 | -0.4% | 88,600 | - | +1.64% | - | - |
| 12/16 | 1,260 | 1,260 | 1,240 | 1,245 | -1.58% | 117,000 | - | +2.22% | - | - |
| 12/15 | 1,250 | 1,265 | 1,250 | 1,265 | +0.4% | 110,800 | - | +4.03% | - | - |
| 12/14 | 1,250 | 1,260 | 1,250 | 1,260 | +0.4% | 28,200 | - | +3.96% | - | - |
| 12/13 | 1,265 | 1,265 | 1,235 | 1,255 | +0.8% | 47,200 | - | +3.8% | - | - |
| 12/10 | 1,275 | 1,275 | 1,245 | 1,245 | -1.97% | 109,800 | - | +3.15% | - | - |
| 12/09 | 1,265 | 1,290 | 1,255 | 1,270 | +0.4% | 77,800 | - | +5.57% | - | - |
| 12/08 | 1,255 | 1,265 | 1,240 | 1,265 | +1.2% | 73,400 | - | +5.68% | - | - |
| 12/07 | 1,240 | 1,250 | 1,230 | 1,250 | 0% | 35,000 | - | +4.87% | - | - |
| 12/06 | 1,235 | 1,255 | 1,235 | 1,250 | +1.21% | 69,400 | - | +5.13% | - | - |
| 12/03 | 1,225 | 1,235 | 1,225 | 1,235 | +1.23% | 38,200 | - | +4.22% | - | - |
| 12/02 | 1,215 | 1,230 | 1,205 | 1,220 | +1.67% | 60,400 | - | +3.13% | - | - |
| 12/01 | 1,180 | 1,200 | 1,180 | 1,200 | +0.84% | 52,000 | - | +1.52% | - | - |
| 11/30 | 1,235 | 1,235 | 1,190 | 1,190 | -4.03% | 78,400 | - | +0.68% | - | - |
| 11/29 | 1,220 | 1,245 | 1,220 | 1,240 | +1.22% | 39,200 | - | +4.73% | - | - |
| 11/26 | 1,220 | 1,230 | 1,215 | 1,225 | +1.24% | 37,000 | - | +3.55% | - | - |
| 11/25 | 1,200 | 1,215 | 1,200 | 1,210 | +1.68% | 42,400 | - | +2.28% | - | - |
| 11/24 | 1,185 | 1,210 | 1,185 | 1,190 | -0.83% | 59,200 | - | +0.42% | - | - |
| 11/22 | 1,185 | 1,205 | 1,185 | 1,200 | +1.27% | 54,200 | - | +1.1% | - | - |
| 11/19 | 1,195 | 1,200 | 1,180 | 1,185 | -0.42% | 42,800 | - | -0.25% | - | - |
| 11/18 | 1,165 | 1,190 | 1,165 | 1,190 | +1.71% | 44,400 | - | -0.08% | - | - |
| 11/17 | 1,160 | 1,175 | 1,155 | 1,170 | 0% | 47,200 | - | -1.93% | - | - |
| 11/16 | 1,175 | 1,180 | 1,165 | 1,170 | -0.43% | 49,400 | - | -2.17% | - | - |
| 11/15 | 1,175 | 1,175 | 1,165 | 1,175 | +0.86% | 37,400 | - | -2.08% | - | - |
| 11/12 | 1,180 | 1,185 | 1,165 | 1,165 | -1.69% | 68,800 | - | -3.24% | - | - |
| 11/11 | 1,190 | 1,190 | 1,180 | 1,185 | -0.42% | 32,400 | - | -1.82% | - | - |
| 11/10 | 1,175 | 1,195 | 1,175 | 1,190 | +1.28% | 54,200 | - | -1.57% | - | - |
| 11/09 | 1,180 | 1,185 | 1,170 | 1,175 | -0.84% | 48,400 | - | -2.81% | - | - |
| 11/08 | 1,185 | 1,185 | 1,175 | 1,185 | 0% | 49,600 | - | -2.07% | - | - |
| 11/05 | 1,175 | 1,190 | 1,165 | 1,185 | +3.04% | 101,600 | - | -2.15% | - | - |
| 11/04 | 1,155 | 1,155 | 1,135 | 1,150 | +1.77% | 45,400 | - | -5.27% | - | - |
| 11/02 | 1,140 | 1,140 | 1,115 | 1,130 | -0.88% | 55,400 | - | -7.15% | - | - |
| 11/01 | 1,150 | 1,155 | 1,140 | 1,140 | -2.15% | 41,000 | - | -6.63% | - | - |
| 10/29 | 1,165 | 1,165 | 1,145 | 1,165 | 0% | 74,400 | - | -4.82% | - | - |
| 10/28 | 1,170 | 1,180 | 1,165 | 1,165 | -1.27% | 63,200 | - | -4.98% | - | - |
| 10/27 | 1,185 | 1,195 | 1,180 | 1,180 | -0.42% | 39,200 | - | -3.91% | - | - |
| 10/26 | 1,200 | 1,205 | 1,175 | 1,185 | -2.07% | 94,200 | - | -3.66% | - | - |
| 10/25 | 1,220 | 1,220 | 1,190 | 1,210 | -1.22% | 80,600 | - | -1.79% | - | - |
| 10/22 | 1,230 | 1,240 | 1,220 | 1,225 | +0.41% | 41,600 | - | -0.57% | - | - |
| 10/21 | 1,235 | 1,240 | 1,200 | 1,220 | -0.81% | 72,200 | - | -0.97% | - | - |
| 10/20 | 1,240 | 1,245 | 1,210 | 1,230 | -1.6% | 46,200 | - | -0.16% | - | - |
| 10/19 | 1,240 | 1,265 | 1,235 | 1,250 | 0% | 29,400 | - | +1.63% | - | - |
| 10/18 | 1,225 | 1,255 | 1,225 | 1,250 | +1.21% | 29,200 | - | +1.87% | - | - |
| 10/15 | 1,245 | 1,250 | 1,235 | 1,235 | -1.98% | 23,200 | - | +0.9% | - | - |
| 10/14 | 1,240 | 1,265 | 1,240 | 1,260 | +2.02% | 48,200 | - | +3.11% | - | - |
| 10/13 | 1,250 | 1,255 | 1,230 | 1,235 | -0.4% | 39,400 | - | +1.31% | - | - |
| 10/12 | 1,285 | 1,285 | 1,235 | 1,240 | -2.75% | 58,400 | - | +1.97% | - | - |
| 10/08 | 1,265 | 1,285 | 1,255 | 1,275 | +1.19% | 73,800 | - | +5.11% | - | - |
| 10/07 | 1,255 | 1,280 | 1,255 | 1,260 | +0.4% | 55,200 | - | +4.22% | - | - |
| 10/06 | 1,210 | 1,260 | 1,210 | 1,255 | +2.87% | 93,400 | - | +4.15% | - | - |
| 10/05 | 1,200 | 1,225 | 1,180 | 1,220 | +1.67% | 51,200 | - | +1.41% | - | - |
| 10/04 | 1,210 | 1,225 | 1,200 | 1,200 | -0.83% | 33,400 | - | -0.17% | - | - |
| 10/01 | 1,215 | 1,225 | 1,200 | 1,210 | 0% | 40,800 | - | +0.67% | - | - |
| 09/30 | 1,240 | 1,245 | 1,205 | 1,210 | -3.2% | 53,200 | - | +0.83% | - | - |
| 09/29 | 1,220 | 1,250 | 1,220 | 1,250 | +2.04% | 48,600 | - | +4.25% | - | - |
| 09/28 | 1,225 | 1,235 | 1,210 | 1,225 | -1.21% | 46,600 | - | +2.34% | - | - |
