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 | 625 | 649 | 622 | 640 | +2.56% | 76,400 | 341億536万 | -1.54% | 25.88 | 3.9 |
| 02/25 | 618 | 627 | 617 | 624 | +0.16% | 105,900 | - | -4% | - | - |
| 02/24 | 637 | 640 | 621 | 623 | -2.81% | 140,700 | - | -4.59% | - | - |
| 02/23 | 659 | 672 | 641 | 641 | -4.19% | 146,000 | - | -2.44% | - | - |
| 02/22 | 682 | 685 | 662 | 669 | -3.04% | 112,200 | - | +1.67% | - | - |
| 02/21 | 692 | 695 | 680 | 690 | -0.86% | 72,100 | - | +4.7% | - | - |
| 02/18 | 683 | 698 | 680 | 696 | +2.96% | 152,400 | - | +6.1% | - | - |
| 02/17 | 675 | 684 | 666 | 676 | +0.9% | 137,600 | - | +3.52% | - | - |
| 02/16 | 700 | 700 | 670 | 670 | -3.32% | 160,600 | - | +3.08% | - | - |
| 02/15 | 678 | 694 | 670 | 693 | +2.82% | 167,300 | - | +7.11% | - | - |
| 02/14 | 665 | 674 | 657 | 674 | +2.9% | 113,500 | - | +4.98% | - | - |
| 02/10 | 639 | 661 | 639 | 655 | +1.08% | 68,600 | - | +2.5% | - | - |
| 02/09 | 650 | 654 | 634 | 648 | +0.47% | 84,600 | - | +1.89% | - | - |
| 02/08 | 665 | 667 | 644 | 645 | -2.12% | 91,700 | - | +1.9% | - | - |
| 02/07 | 654 | 659 | 647 | 659 | +2.33% | 81,400 | - | +4.44% | - | - |
| 02/04 | 654 | 668 | 643 | 644 | -0.62% | 119,000 | - | +2.55% | - | - |
| 02/03 | 647 | 653 | 642 | 648 | +0.93% | 88,700 | - | +3.51% | - | - |
| 02/02 | 627 | 647 | 627 | 642 | +3.05% | 144,200 | - | +3.05% | - | - |
| 02/01 | 613 | 633 | 613 | 623 | +1.96% | 98,600 | - | +0.48% | - | - |
| 01/31 | 607 | 617 | 600 | 611 | -1.13% | 141,500 | - | -1.13% | - | - |
| 01/28 | 632 | 636 | 606 | 618 | -2.68% | 196,800 | - | +0.16% | - | - |
| 01/27 | 637 | 659 | 630 | 635 | +0.47% | 133,900 | - | +3.08% | - | - |
| 01/26 | 649 | 649 | 631 | 632 | -2.47% | 118,800 | - | +2.93% | - | - |
| 01/25 | 654 | 663 | 644 | 648 | -0.15% | 136,700 | - | +5.71% | - | - |
| 01/24 | 639 | 667 | 625 | 649 | +1.09% | 177,100 | - | +6.22% | - | - |
| 01/21 | 685 | 685 | 635 | 642 | -6.96% | 303,800 | - | +5.25% | - | - |
| 01/20 | 709 | 715 | 685 | 690 | -4.43% | 328,700 | - | +13.3% | - | - |
| 01/19 | 685 | 759 | 681 | 722 | +6.8% | 929,600 | - | +19.54% | - | - |
| 01/18 | 683 | 691 | 655 | 676 | -0.15% | 428,200 | - | +12.85% | - | - |
| 01/17 | 633 | 677 | 632 | 677 | +8.49% | 563,700 | - | +13.59% | - | - |
| 01/14 | 617 | 624 | 603 | 624 | +0.65% | 185,600 | - | +5.23% | - | - |
| 01/13 | 612 | 620 | 611 | 620 | +2.99% | 160,300 | - | +4.73% | - | - |
| 01/12 | 599 | 630 | 593 | 602 | +2.21% | 245,500 | - | +2.03% | - | - |
| 01/11 | 584 | 590 | 583 | 589 | +0.86% | 66,400 | - | 0% | - | - |
| 01/07 | 590 | 594 | 583 | 584 | -0.51% | 104,600 | - | -0.68% | - | - |
| 01/06 | 586 | 590 | 585 | 587 | +1.03% | 69,100 | - | 0% | - | - |
| 01/05 | 588 | 588 | 578 | 581 | -0.85% | 65,500 | - | -1.02% | - | - |
| 01/04 | 587 | 591 | 582 | 586 | +1.38% | 75,500 | - | -0.34% | - | - |
| 2010 |
| 12/30 | 584 | 585 | 571 | 578 | -1.03% | 63,200 | - | -1.87% | - | - |
| 12/29 | 597 | 601 | 580 | 584 | -2.18% | 166,500 | - | -1.02% | - | - |
| 12/28 | 574 | 602 | 574 | 597 | +4.74% | 246,000 | - | +1.36% | - | - |
| 12/27 | 568 | 576 | 567 | 570 | +0.18% | 81,300 | - | -2.56% | - | - |
| 12/24 | 569 | 572 | 565 | 569 | -1.39% | 81,200 | - | -2.23% | - | - |
| 12/22 | 589 | 595 | 573 | 577 | -1.87% | 98,700 | - | -0.17% | - | - |
| 12/21 | 583 | 593 | 582 | 588 | -0.17% | 64,200 | - | +2.26% | - | - |
| 12/20 | 594 | 594 | 581 | 589 | -0.84% | 68,800 | - | +3.33% | - | - |
| 12/17 | 599 | 604 | 591 | 594 | -0.67% | 95,100 | - | +4.95% | - | - |
| 12/16 | 609 | 609 | 597 | 598 | -1.81% | 92,900 | - | +6.6% | - | - |
| 12/15 | 616 | 617 | 602 | 609 | -0.98% | 133,800 | - | +9.53% | - | - |
| 12/14 | 615 | 615 | 608 | 615 | +1.32% | 148,500 | - | +11.82% | - | - |
| 12/13 | 585 | 614 | 580 | 607 | +3.41% | 185,300 | - | +11.38% | - | - |
| 12/10 | 595 | 595 | 581 | 587 | -2% | 138,600 | - | +8.91% | - | - |
| 12/09 | 607 | 607 | 592 | 599 | -0.17% | 124,800 | - | +12.17% | - | - |
| 12/08 | 597 | 610 | 593 | 600 | +1.35% | 179,500 | - | +13.64% | - | - |
| 12/07 | 598 | 598 | 583 | 592 | 0% | 157,900 | - | +13.41% | - | - |
| 12/06 | 587 | 598 | 583 | 592 | +2.25% | 124,300 | - | +14.73% | - | - |
| 12/03 | 592 | 596 | 575 | 579 | -1.03% | 212,400 | - | +13.75% | - | - |
| 12/02 | 557 | 598 | 555 | 585 | +6.95% | 395,800 | - | +16.3% | - | - |
| 12/01 | 555 | 559 | 536 | 547 | -3.19% | 361,500 | - | +10.06% | - | - |
| 11/30 | 580 | 583 | 563 | 565 | -4.88% | 299,700 | - | +14.6% | - | - |
| 11/29 | 609 | 609 | 593 | 594 | +0.68% | 338,300 | - | +21.72% | - | - |
| 11/26 | 624 | 644 | 587 | 590 | -6.35% | 518,900 | - | +22.41% | - | - |
| 11/25 | 605 | 631 | 591 | 630 | +6.96% | 597,400 | - | +32.63% | - | - |
| 11/24 | 548 | 608 | 539 | 589 | +6.32% | 581,100 | - | +25.85% | - | - |
| 11/22 | 518 | 554 | 511 | 554 | +9.49% | 374,300 | - | +19.4% | - | - |
| 11/19 | 507 | 510 | 503 | 506 | +1.61% | 104,800 | - | +9.76% | - | - |
| 11/18 | 475 | 501 | 473 | 498 | +4.4% | 122,500 | - | +8.97% | - | - |
| 11/17 | 475 | 481 | 475 | 477 | -0.83% | 49,000 | - | +5.07% | - | - |
| 11/16 | 485 | 486 | 478 | 481 | -0.41% | 105,200 | - | +6.42% | - | - |
| 11/15 | 478 | 483 | 477 | 483 | +1.26% | 131,200 | - | +7.1% | - | - |
| 11/12 | 474 | 478 | 466 | 477 | +1.06% | 102,600 | - | +6% | - | - |
| 11/11 | 482 | 482 | 469 | 472 | -0.63% | 89,900 | - | +4.89% | - | - |
| 11/10 | 459 | 478 | 456 | 475 | +1.93% | 140,700 | - | +5.32% | - | - |
| 11/09 | 472 | 472 | 461 | 466 | -0.85% | 63,000 | - | +3.56% | - | - |
| 11/08 | 474 | 474 | 466 | 470 | +0.43% | 77,500 | - | +4.44% | - | - |
| 11/05 | 465 | 472 | 463 | 468 | +3.08% | 157,500 | - | +3.54% | - | - |
| 11/04 | 448 | 459 | 446 | 454 | +2.25% | 117,400 | - | 0% | - | - |
| 11/02 | 455 | 459 | 441 | 444 | -4.1% | 156,200 | - | -3.06% | - | - |
| 11/01 | 443 | 465 | 434 | 463 | +5.95% | 265,700 | - | +0.43% | - | - |
| 10/29 | 426 | 438 | 426 | 437 | +2.1% | 134,700 | - | -5.62% | - | - |
| 10/28 | 424 | 430 | 422 | 428 | -0.23% | 169,200 | - | -8.35% | - | - |
| 10/27 | 433 | 443 | 425 | 429 | -0.92% | 111,500 | - | -9.11% | - | - |
| 10/26 | 439 | 440 | 427 | 433 | -1.14% | 139,900 | - | -9.22% | - | - |
| 10/25 | 449 | 450 | 438 | 438 | -2.45% | 145,500 | - | -9.13% | - | - |
| 10/22 | 425 | 458 | 423 | 449 | +5.15% | 350,600 | - | -7.61% | - | - |
| 10/21 | 429 | 433 | 415 | 427 | -1.84% | 273,200 | - | -13.03% | - | - |
| 10/20 | 452 | 452 | 434 | 435 | -4.81% | 264,700 | - | -12.47% | - | - |
| 10/19 | 472 | 473 | 453 | 457 | -3.38% | 348,300 | - | -9.33% | - | - |
| 10/18 | 484 | 485 | 470 | 473 | -2.47% | 487,100 | - | -6.89% | - | - |
| 10/15 | 442 | 494 | 435 | 485 | +16.03% | 1,574,600 | - | -5.27% | - | - |
| 10/14 | 412 | 426 | 410 | 418 | +2.2% | 198,600 | - | -19.15% | - | - |
| 10/13 | 429 | 429 | 409 | 409 | -3.31% | 161,300 | - | -21.95% | - | - |
| 10/12 | 450 | 452 | 419 | 423 | -7.03% | 267,300 | - | -20.34% | - | - |
| 10/08 | 466 | 469 | 455 | 455 | -3.6% | 123,300 | - | -15.58% | - | - |
| 10/07 | 477 | 485 | 472 | 472 | -2.07% | 132,200 | - | -13.39% | - | - |
| 10/06 | 476 | 483 | 470 | 482 | +1.26% | 148,300 | - | -12.52% | - | - |
| 10/05 | 467 | 480 | 454 | 476 | +2.15% | 97,400 | - | -14.39% | - | - |
| 10/04 | 471 | 484 | 455 | 466 | -0.21% | 182,100 | - | -16.93% | - | - |
| 10/01 | 505 | 508 | 454 | 467 | -7.52% | 393,800 | - | -17.64% | - | - |
| 09/30 | 532 | 536 | 501 | 505 | -5.96% | 181,800 | - | -11.56% | - | - |
