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 | 884 | 900 | 872 | 900 | +2.39% | 20,000 | - | +0.9% | - | - |
02/25 | 880 | 882 | 861 | 879 | -0.57% | 23,000 | - | -1.46% | - | - |
02/24 | 898 | 898 | 883 | 884 | -1.56% | 11,000 | - | -0.79% | - | - |
02/23 | 899 | 902 | 898 | 898 | -1.32% | 15,000 | - | +0.79% | - | - |
02/22 | 917 | 917 | 907 | 910 | -0.76% | 15,000 | - | +2.25% | - | - |
02/21 | 905 | 925 | 905 | 917 | +0.44% | 28,000 | - | +3.27% | - | - |
02/18 | 917 | 917 | 909 | 913 | -0.11% | 36,000 | - | +3.05% | - | - |
02/17 | 911 | 918 | 902 | 914 | +0.99% | 33,000 | - | +3.39% | - | - |
02/16 | 898 | 908 | 893 | 905 | -0.33% | 63,000 | - | +2.61% | - | - |
02/15 | 900 | 911 | 899 | 908 | +1.57% | 141,000 | - | +3.18% | - | - |
02/14 | 887 | 896 | 887 | 894 | +0.79% | 31,000 | - | +1.82% | - | - |
02/10 | 888 | 894 | 886 | 887 | -0.11% | 12,000 | - | +1.26% | - | - |
02/09 | 890 | 890 | 884 | 888 | 0% | 34,000 | - | +1.49% | - | - |
02/08 | 897 | 897 | 888 | 888 | -0.11% | 8,000 | - | +1.72% | - | - |
02/07 | 887 | 889 | 887 | 889 | +0.79% | 13,000 | - | +1.95% | - | - |
02/04 | 879 | 882 | 879 | 882 | +0.57% | 14,000 | - | +1.26% | - | - |
02/03 | 882 | 882 | 873 | 877 | -0.23% | 8,000 | - | +0.8% | - | - |
02/02 | 873 | 881 | 873 | 879 | +0.69% | 23,000 | - | +1.15% | - | - |
02/01 | 884 | 884 | 873 | 873 | -0.11% | 9,000 | - | +0.58% | - | - |
01/31 | 878 | 878 | 868 | 874 | -0.23% | 22,000 | - | +0.81% | - | - |
01/28 | 894 | 894 | 876 | 876 | -1.79% | 28,000 | - | +1.15% | - | - |
01/27 | 888 | 898 | 888 | 892 | +0.22% | 13,000 | - | +3.12% | - | - |
01/26 | 893 | 893 | 882 | 890 | -0.89% | 15,000 | - | +3.13% | - | - |
01/25 | 894 | 905 | 892 | 898 | +0.45% | 17,000 | - | +4.18% | - | - |
01/24 | 910 | 910 | 887 | 894 | +1.59% | 30,000 | - | +3.95% | - | - |
01/21 | 883 | 890 | 880 | 880 | +0.34% | 27,000 | - | +2.68% | - | - |
01/20 | 871 | 884 | 871 | 877 | -0.79% | 25,000 | - | +2.57% | - | - |
01/19 | 870 | 884 | 870 | 884 | +1.61% | 17,000 | - | +3.63% | - | - |
01/18 | 864 | 877 | 864 | 870 | +0.93% | 47,000 | - | +2.23% | - | - |
01/17 | 860 | 864 | 860 | 862 | -0.23% | 10,000 | - | +1.53% | - | - |
01/14 | 860 | 868 | 856 | 864 | +0.47% | 34,000 | - | +2.01% | - | - |
01/13 | 864 | 864 | 860 | 860 | -0.23% | 7,000 | - | +1.78% | - | - |
01/12 | 860 | 869 | 855 | 862 | +0.23% | 26,000 | - | +2.13% | - | - |
01/11 | 854 | 865 | 852 | 860 | +1.18% | 38,000 | - | +2.14% | - | - |
01/07 | 850 | 855 | 850 | 850 | 0% | 13,000 | - | +1.19% | - | - |
01/06 | 847 | 853 | 847 | 850 | 0% | 22,000 | - | +1.31% | - | - |
01/05 | 848 | 855 | 848 | 850 | +0.35% | 17,000 | - | +1.31% | - | - |
01/04 | 850 | 858 | 847 | 847 | -0.24% | 17,000 | - | +1.07% | - | - |
2010 |
12/30 | 863 | 863 | 839 | 849 | -1.62% | 24,000 | - | +1.43% | - | - |
12/29 | 863 | 863 | 861 | 863 | 0% | 15,000 | - | +3.11% | - | - |
12/28 | 863 | 868 | 859 | 863 | -0.12% | 24,000 | - | +3.23% | - | - |
12/27 | 849 | 864 | 845 | 864 | +1.77% | 50,000 | - | +3.6% | - | - |
12/24 | 856 | 856 | 836 | 849 | +0.71% | 35,000 | - | +2.17% | - | - |
12/22 | 851 | 857 | 834 | 843 | -0.94% | 54,000 | - | +1.69% | - | - |
12/21 | 851 | 857 | 850 | 851 | 0% | 43,000 | - | +2.9% | - | - |
12/20 | 854 | 857 | 850 | 851 | -0.35% | 40,000 | - | +3.15% | - | - |
12/17 | 841 | 854 | 841 | 854 | +1.18% | 37,000 | - | +3.77% | - | - |
12/16 | 835 | 850 | 835 | 844 | -0.59% | 35,000 | - | +2.8% | - | - |
12/15 | 845 | 857 | 827 | 849 | +1.43% | 43,000 | - | +3.54% | - | - |
12/14 | 826 | 837 | 826 | 837 | +1.33% | 19,000 | - | +2.32% | - | - |
12/13 | 830 | 830 | 823 | 826 | -0.48% | 21,000 | - | +1.1% | - | - |
12/10 | 822 | 834 | 819 | 830 | +1.1% | 24,000 | - | +1.72% | - | - |
12/09 | 820 | 829 | 820 | 821 | +0.49% | 16,000 | - | +0.86% | - | - |
12/08 | 819 | 819 | 817 | 817 | -0.61% | 9,000 | - | +0.62% | - | - |
12/07 | 820 | 835 | 811 | 822 | +0.12% | 32,000 | - | +1.61% | - | - |
12/06 | 821 | 840 | 821 | 821 | -0.48% | 25,000 | - | +1.73% | - | - |
12/03 | 826 | 826 | 811 | 825 | +0.98% | 20,000 | - | +2.48% | - | - |
12/02 | 818 | 818 | 812 | 817 | 0% | 24,000 | - | +1.74% | - | - |
12/01 | 823 | 823 | 803 | 817 | -1.09% | 27,000 | - | +1.87% | - | - |
11/30 | 833 | 841 | 825 | 826 | -2.36% | 22,000 | - | +3.12% | - | - |
11/29 | 822 | 856 | 822 | 846 | +2.92% | 53,000 | - | +5.75% | - | - |
11/26 | 823 | 823 | 819 | 822 | -0.12% | 14,000 | - | +2.88% | - | - |
11/25 | 822 | 833 | 816 | 823 | -1.32% | 38,000 | - | +3.13% | - | - |
11/24 | 837 | 839 | 826 | 834 | -0.36% | 31,000 | - | +4.51% | - | - |
11/22 | 824 | 856 | 824 | 837 | +2.7% | 96,000 | - | +4.89% | - | - |
11/19 | 810 | 815 | 801 | 815 | +1.24% | 32,000 | - | +2.26% | - | - |
11/18 | 794 | 808 | 784 | 805 | +1.39% | 40,000 | - | +1% | - | - |
11/17 | 791 | 797 | 786 | 794 | +0.38% | 39,000 | - | -0.38% | - | - |
11/16 | 792 | 801 | 780 | 791 | -0.63% | 60,000 | - | -0.88% | - | - |
11/15 | 805 | 805 | 790 | 796 | -1.24% | 48,000 | - | -0.5% | - | - |
11/12 | 802 | 806 | 801 | 806 | -0.62% | 17,000 | - | +0.62% | - | - |
11/11 | 810 | 817 | 797 | 811 | -0.37% | 35,000 | - | +1.25% | - | - |
11/10 | 799 | 814 | 799 | 814 | +1.88% | 48,000 | - | +1.62% | - | - |
11/09 | 804 | 805 | 795 | 799 | -0.62% | 24,000 | - | +0.13% | - | - |
11/08 | 813 | 815 | 800 | 804 | +0.37% | 28,000 | - | +1.01% | - | - |
11/05 | 789 | 807 | 788 | 801 | +1.52% | 51,000 | - | +0.88% | - | - |
11/04 | 759 | 789 | 759 | 789 | +3.95% | 43,000 | - | -0.5% | - | - |
11/02 | 758 | 763 | 754 | 759 | +0.4% | 50,000 | - | -4.17% | - | - |
11/01 | 750 | 760 | 750 | 756 | -0.26% | 51,000 | - | -4.55% | - | - |
10/29 | 768 | 768 | 752 | 758 | -1.94% | 65,000 | - | -4.17% | - | - |
10/28 | 778 | 787 | 765 | 773 | -1.65% | 124,000 | - | -2.15% | - | - |
10/27 | 796 | 796 | 770 | 786 | -1.13% | 58,000 | - | -0.38% | - | - |
10/26 | 794 | 802 | 788 | 795 | +0.13% | 31,000 | - | +1.02% | - | - |
10/25 | 804 | 804 | 793 | 794 | -1.24% | 17,000 | - | +1.15% | - | - |
10/22 | 810 | 810 | 792 | 804 | +0.37% | 50,000 | - | +2.68% | - | - |
10/21 | 813 | 823 | 796 | 801 | -1.35% | 45,000 | - | +2.69% | - | - |
10/20 | 814 | 818 | 804 | 812 | -0.49% | 55,000 | - | +4.5% | - | - |
10/19 | 820 | 840 | 816 | 816 | -0.85% | 48,000 | - | +5.29% | - | - |
10/18 | 814 | 823 | 814 | 823 | +0.86% | 24,000 | - | +6.47% | - | - |
10/15 | 821 | 822 | 814 | 816 | -0.61% | 34,000 | - | +5.97% | - | - |
10/14 | 825 | 826 | 815 | 821 | +0.61% | 25,000 | - | +6.9% | - | - |
10/13 | 815 | 830 | 810 | 816 | +0.12% | 70,000 | - | +6.53% | - | - |
10/12 | 833 | 833 | 812 | 815 | -1.33% | 14,000 | - | +6.68% | - | - |
10/08 | 829 | 842 | 820 | 826 | +0.12% | 53,000 | - | +8.4% | - | - |
10/07 | 826 | 835 | 818 | 825 | +0.36% | 42,000 | - | +8.55% | - | - |
10/06 | 806 | 825 | 792 | 822 | +3.92% | 78,000 | - | +8.44% | - | - |
10/05 | 758 | 813 | 757 | 791 | +4.91% | 85,000 | - | +4.35% | - | - |
10/04 | 753 | 761 | 748 | 754 | +0.4% | 46,000 | - | -0.4% | - | - |
10/01 | 765 | 765 | 742 | 751 | -0.53% | 62,000 | - | -0.92% | - | - |
09/30 | 772 | 772 | 754 | 755 | -2.2% | 26,000 | - | -0.53% | - | - |