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 |
|---|
| 2017 | 9/1, 株式併合 10→1 |
| 2011 |
| 02/28 | 1,420 | 1,440 | 1,400 | 1,410 | -0.7% | 1,900 | 36億2774万 | -4.6% | 60.41 | 0.38 |
| 02/25 | 1,420 | 1,440 | 1,420 | 1,420 | -1.39% | 1,200 | - | -3.99% | - | - |
| 02/24 | 1,460 | 1,470 | 1,440 | 1,440 | -4.64% | 2,600 | - | -2.83% | - | - |
| 02/23 | 1,500 | 1,520 | 1,460 | 1,510 | -1.31% | 6,600 | - | +1.68% | - | - |
| 02/22 | 1,540 | 1,540 | 1,500 | 1,530 | -0.65% | 2,500 | - | +3.1% | - | - |
| 02/21 | 1,540 | 1,540 | 1,530 | 1,540 | +1.32% | 500 | - | +3.77% | - | - |
| 02/18 | 1,510 | 1,530 | 1,500 | 1,520 | 0% | 1,800 | - | +2.43% | - | - |
| 02/17 | 1,520 | 1,550 | 1,520 | 1,520 | 0% | 800 | - | +2.49% | - | - |
| 02/16 | 1,550 | 1,550 | 1,520 | 1,520 | -1.94% | 500 | - | +2.7% | - | - |
| 02/15 | 1,540 | 1,550 | 1,530 | 1,550 | +1.97% | 900 | - | +5.01% | - | - |
| 02/14 | 1,520 | 1,520 | 1,500 | 1,520 | 0% | 600 | - | +3.47% | - | - |
| 02/10 | 1,490 | 1,520 | 1,490 | 1,520 | 0% | 300 | - | +3.83% | - | - |
| 02/09 | 1,490 | 1,520 | 1,490 | 1,520 | +1.33% | 400 | - | +4.11% | - | - |
| 02/08 | 1,490 | 1,530 | 1,490 | 1,500 | +1.35% | 1,900 | - | +3.09% | - | - |
| 02/07 | 1,450 | 1,480 | 1,450 | 1,480 | +2.07% | 400 | - | +2.14% | - | - |
| 02/04 | 1,470 | 1,470 | 1,450 | 1,450 | +0.69% | 900 | - | +0.55% | - | - |
| 02/03 | 1,450 | 1,450 | 1,440 | 1,440 | -2.04% | 500 | - | +0.28% | - | - |
| 02/02 | 1,430 | 1,480 | 1,430 | 1,470 | +3.52% | 400 | - | +2.73% | - | - |
| 02/01 | 1,450 | 1,450 | 1,420 | 1,420 | -1.39% | 700 | - | -0.35% | - | - |
| 01/31 | 1,430 | 1,440 | 1,410 | 1,440 | -0.69% | 1,000 | - | +1.27% | - | - |
| 01/28 | 1,450 | 1,480 | 1,450 | 1,450 | 0% | 700 | - | +2.11% | - | - |
| 01/27 | 1,480 | 1,480 | 1,450 | 1,450 | 0% | 500 | - | +2.33% | - | - |
| 01/26 | 1,480 | 1,480 | 1,450 | 1,450 | 0% | 300 | - | +2.55% | - | - |
| 01/25 | 1,410 | 1,460 | 1,410 | 1,450 | +2.11% | 1,300 | - | +2.76% | - | - |
| 01/24 | 1,410 | 1,420 | 1,410 | 1,420 | -2.07% | 1,300 | - | +0.92% | - | - |
| 01/21 | 1,490 | 1,490 | 1,430 | 1,450 | -2.03% | 2,400 | - | +3.13% | - | - |
| 01/20 | 1,510 | 1,510 | 1,480 | 1,480 | -2.63% | 1,100 | - | +5.49% | - | - |
| 01/19 | 1,500 | 1,540 | 1,500 | 1,520 | +2.01% | 1,100 | - | +8.73% | - | - |
| 01/18 | 1,480 | 1,510 | 1,480 | 1,490 | -1.97% | 1,200 | - | +7.35% | - | - |
| 01/17 | 1,560 | 1,560 | 1,460 | 1,520 | -1.3% | 1,700 | - | +10.14% | - | - |
| 01/14 | 1,520 | 1,560 | 1,500 | 1,540 | +1.99% | 3,000 | - | +12.41% | - | - |
| 01/13 | 1,460 | 1,650 | 1,450 | 1,510 | +5.59% | 25,700 | - | +11.19% | - | - |
| 01/12 | 1,430 | 1,430 | 1,430 | 1,430 | +0.7% | 1,200 | - | +6.16% | - | - |
| 01/11 | 1,380 | 1,420 | 1,380 | 1,420 | +2.9% | 800 | - | +6.05% | - | - |
| 01/07 | 1,410 | 1,410 | 1,380 | 1,380 | -2.13% | 300 | - | +3.6% | - | - |
| 01/06 | 1,390 | 1,410 | 1,390 | 1,410 | 0% | 900 | - | +6.25% | - | - |
| 01/05 | 1,400 | 1,410 | 1,400 | 1,410 | +0.71% | 1,300 | - | +6.74% | - | - |
| 01/04 | 1,390 | 1,400 | 1,390 | 1,400 | +3.7% | 700 | - | +6.38% | - | - |
| 2010 |
| 12/30 | 1,350 | 1,380 | 1,350 | 1,350 | +3.05% | 900 | - | +3.05% | - | - |
| 12/29 | 1,300 | 1,320 | 1,300 | 1,310 | +0.77% | 1,000 | - | +0.38% | - | - |
| 12/28 | 1,320 | 1,320 | 1,300 | 1,300 | 0% | 1,100 | - | -0.15% | - | - |
| 12/27 | 1,320 | 1,320 | 1,300 | 1,300 | -2.26% | 1,900 | - | 0% | - | - |
| 12/24 | 1,350 | 1,350 | 1,330 | 1,330 | -1.48% | 800 | - | +2.54% | - | - |
| 12/22 | 1,400 | 1,400 | 1,350 | 1,350 | -1.46% | 1,300 | - | +4.49% | - | - |
| 12/21 | 1,390 | 1,390 | 1,370 | 1,370 | -0.72% | 2,000 | - | +6.37% | - | - |
| 12/20 | 1,370 | 1,390 | 1,370 | 1,380 | +0.73% | 1,200 | - | +7.48% | - | - |
| 12/17 | 1,390 | 1,400 | 1,360 | 1,370 | -1.44% | 1,900 | - | +7.2% | - | - |
| 12/16 | 1,360 | 1,400 | 1,360 | 1,390 | +2.96% | 2,300 | - | +9.19% | - | - |
| 12/15 | 1,360 | 1,360 | 1,350 | 1,350 | -2.17% | 1,100 | - | +6.64% | - | - |
| 12/14 | 1,390 | 1,390 | 1,360 | 1,380 | 0% | 1,500 | - | +9.35% | - | - |
| 12/13 | 1,400 | 1,410 | 1,370 | 1,380 | +1.47% | 2,400 | - | +9.87% | - | - |
| 12/10 | 1,320 | 1,360 | 1,320 | 1,360 | +7.09% | 5,000 | - | +8.97% | - | - |
| 12/09 | 1,280 | 1,280 | 1,270 | 1,270 | -0.78% | 600 | - | +2.25% | - | - |
| 12/08 | 1,280 | 1,280 | 1,250 | 1,280 | 0% | 800 | - | +3.23% | - | - |
| 12/07 | 1,240 | 1,280 | 1,240 | 1,280 | +4.07% | 1,300 | - | +3.31% | - | - |
| 12/06 | 1,240 | 1,240 | 1,230 | 1,230 | -0.81% | 1,200 | - | -0.57% | - | - |
| 12/03 | 1,240 | 1,240 | 1,240 | 1,240 | +0.81% | 500 | - | +0.16% | - | - |
| 12/02 | 1,240 | 1,240 | 1,230 | 1,230 | -0.81% | 1,300 | - | -0.65% | - | - |
| 12/01 | 1,260 | 1,260 | 1,240 | 1,240 | -1.59% | 300 | - | -0.08% | - | - |
| 11/30 | 1,270 | 1,270 | 1,240 | 1,260 | -0.79% | 500 | - | +1.53% | - | - |
| 11/26 | 1,280 | 1,290 | 1,270 | 1,270 | 0% | 900 | - | +2.34% | - | - |
| 11/25 | 1,260 | 1,270 | 1,260 | 1,270 | +0.79% | 800 | - | +2.34% | - | - |
| 11/24 | 1,230 | 1,260 | 1,230 | 1,260 | +2.44% | 700 | - | +1.45% | - | - |
| 11/22 | 1,240 | 1,240 | 1,230 | 1,230 | -0.81% | 600 | - | -1.05% | - | - |
| 11/19 | 1,240 | 1,240 | 1,210 | 1,240 | 0% | 1,100 | - | -0.4% | - | - |
| 11/18 | 1,240 | 1,240 | 1,220 | 1,240 | +1.64% | 700 | - | -0.8% | - | - |
| 11/17 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 500 | - | -2.71% | - | - |
| 11/16 | 1,220 | 1,220 | 1,220 | 1,220 | -1.61% | 500 | - | -3.17% | - | - |
| 11/15 | 1,280 | 1,280 | 1,240 | 1,240 | -1.59% | 300 | - | -2.05% | - | - |
| 11/12 | 1,260 | 1,260 | 1,260 | 1,260 | +0.8% | 200 | - | -0.94% | - | - |
| 11/11 | 1,230 | 1,250 | 1,230 | 1,250 | +1.63% | 500 | - | -2.04% | - | - |
| 11/10 | 1,220 | 1,260 | 1,220 | 1,230 | +1.65% | 600 | - | -4.06% | - | - |
| 11/09 | 1,260 | 1,270 | 1,210 | 1,210 | -3.2% | 1,700 | - | -6.06% | - | - |
| 11/08 | 1,240 | 1,250 | 1,240 | 1,250 | +0.81% | 300 | - | -3.4% | - | - |
| 11/05 | 1,210 | 1,270 | 1,210 | 1,240 | +5.98% | 1,000 | - | -4.69% | - | - |
| 11/04 | 1,220 | 1,220 | 1,170 | 1,170 | -4.1% | 1,100 | - | -10.48% | - | - |
| 11/02 | 1,210 | 1,220 | 1,210 | 1,220 | +0.83% | 600 | - | -7.29% | - | - |
| 11/01 | 1,280 | 1,280 | 1,210 | 1,210 | -4.72% | 700 | - | -8.61% | - | - |
| 10/29 | 1,200 | 1,270 | 1,180 | 1,270 | +3.25% | 1,400 | - | -4.51% | - | - |
| 10/28 | 1,240 | 1,250 | 1,230 | 1,230 | -1.6% | 2,100 | - | -7.8% | - | - |
| 10/27 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 700 | - | -6.72% | - | - |
| 10/26 | 1,270 | 1,280 | 1,250 | 1,250 | -3.1% | 700 | - | -7.13% | - | - |
| 10/25 | 1,240 | 1,290 | 1,240 | 1,290 | +3.2% | 500 | - | -4.66% | - | - |
| 10/22 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | - | -7.82% | - | - |
| 10/21 | 1,250 | 1,250 | 1,240 | 1,250 | -1.57% | 400 | - | -8.29% | - | - |
| 10/20 | 1,290 | 1,290 | 1,250 | 1,270 | -1.55% | 1,600 | - | -7.16% | - | - |
| 10/19 | 1,260 | 1,300 | 1,260 | 1,290 | -0.77% | 700 | - | -6.11% | - | - |
| 10/18 | 1,300 | 1,300 | 1,290 | 1,300 | +1.56% | 500 | - | -5.59% | - | - |
| 10/15 | 1,350 | 1,350 | 1,260 | 1,280 | -5.19% | 2,900 | - | -7.25% | - | - |
| 10/14 | 1,360 | 1,370 | 1,350 | 1,350 | -0.74% | 1,400 | - | -2.53% | - | - |
| 10/13 | 1,350 | 1,360 | 1,350 | 1,360 | +0.74% | 700 | - | -1.88% | - | - |
| 10/12 | 1,360 | 1,360 | 1,350 | 1,350 | -2.17% | 400 | - | -2.6% | - | - |
| 10/08 | 1,370 | 1,380 | 1,370 | 1,380 | -0.72% | 700 | - | -0.5% | - | - |
| 10/07 | 1,360 | 1,390 | 1,360 | 1,390 | +1.46% | 400 | - | +0.22% | - | - |
| 10/06 | 1,370 | 1,370 | 1,370 | 1,370 | -2.14% | 200 | - | -1.3% | - | - |
| 10/05 | 1,350 | 1,400 | 1,350 | 1,400 | +2.94% | 900 | - | +0.79% | - | - |
| 10/04 | 1,380 | 1,380 | 1,360 | 1,360 | -1.45% | 200 | - | -2.16% | - | - |
| 10/01 | 1,370 | 1,380 | 1,370 | 1,380 | -2.13% | 400 | - | -0.86% | - | - |
| 09/30 | 1,410 | 1,410 | 1,410 | 1,410 | +1.44% | 100 | - | +1.15% | - | - |
| 09/29 | 1,400 | 1,400 | 1,380 | 1,390 | -1.42% | 500 | - | -0.36% | - | - |
