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 | 1,680 | 1,680 | 1,650 | 1,660 | -1.19% | 3,100 | 457億3532万 | -1.89% | 25.47 | 3.68 |
| 02/25 | 1,670 | 1,680 | 1,660 | 1,680 | -0.59% | 2,600 | - | -0.47% | - | - |
| 02/24 | 1,740 | 1,760 | 1,660 | 1,690 | -8.15% | 15,700 | - | +0.36% | - | - |
| 02/23 | 1,810 | 1,860 | 1,800 | 1,840 | -1.08% | 16,700 | - | +9.52% | - | - |
| 02/22 | 1,870 | 1,920 | 1,750 | 1,860 | -1.59% | 17,400 | - | +11.38% | - | - |
| 02/21 | 1,940 | 1,990 | 1,880 | 1,890 | 0% | 21,300 | - | +14.06% | - | - |
| 02/18 | 1,850 | 1,910 | 1,850 | 1,890 | +3.28% | 7,500 | - | +15.03% | - | - |
| 02/17 | 1,730 | 1,890 | 1,730 | 1,830 | +6.4% | 8,100 | - | +12.41% | - | - |
| 02/16 | 1,730 | 1,750 | 1,720 | 1,720 | -0.58% | 3,600 | - | +6.44% | - | - |
| 02/15 | 1,690 | 1,750 | 1,690 | 1,730 | +2.37% | 17,500 | - | +7.59% | - | - |
| 02/14 | 1,680 | 1,690 | 1,670 | 1,690 | +1.2% | 5,200 | - | +5.69% | - | - |
| 02/10 | 1,670 | 1,670 | 1,650 | 1,670 | 0% | 8,500 | - | +5.03% | - | - |
| 02/09 | 1,650 | 1,670 | 1,650 | 1,670 | +1.21% | 2,900 | - | +5.56% | - | - |
| 02/08 | 1,650 | 1,650 | 1,640 | 1,650 | 0% | 1,200 | - | +4.83% | - | - |
| 02/07 | 1,660 | 1,660 | 1,630 | 1,650 | 0% | 3,800 | - | +5.43% | - | - |
| 02/04 | 1,680 | 1,680 | 1,630 | 1,650 | -1.79% | 6,800 | - | +6.04% | - | - |
| 02/03 | 1,640 | 1,690 | 1,630 | 1,680 | +3.07% | 5,000 | - | +8.6% | - | - |
| 02/02 | 1,640 | 1,640 | 1,600 | 1,630 | +1.88% | 3,300 | - | +6.05% | - | - |
| 02/01 | 1,610 | 1,610 | 1,600 | 1,600 | -0.62% | 3,500 | - | +4.71% | - | - |
| 01/31 | 1,610 | 1,630 | 1,610 | 1,610 | 0% | 700 | - | +5.92% | - | - |
| 01/28 | 1,630 | 1,630 | 1,610 | 1,610 | 0% | 1,000 | - | +6.48% | - | - |
| 01/27 | 1,610 | 1,630 | 1,580 | 1,610 | 0% | 3,900 | - | +6.98% | - | - |
| 01/26 | 1,590 | 1,610 | 1,590 | 1,610 | +1.26% | 1,400 | - | +7.48% | - | - |
| 01/25 | 1,590 | 1,600 | 1,580 | 1,590 | +0.63% | 1,600 | - | +6.64% | - | - |
| 01/24 | 1,550 | 1,580 | 1,550 | 1,580 | +1.28% | 1,200 | - | +6.4% | - | - |
| 01/21 | 1,570 | 1,600 | 1,560 | 1,560 | -1.89% | 3,100 | - | +5.41% | - | - |
| 01/20 | 1,580 | 1,600 | 1,580 | 1,590 | +0.63% | 3,000 | - | +7.87% | - | - |
| 01/19 | 1,590 | 1,610 | 1,550 | 1,580 | -0.63% | 11,400 | - | +7.7% | - | - |
| 01/18 | 1,560 | 1,590 | 1,560 | 1,590 | +2.58% | 5,400 | - | +8.9% | - | - |
| 01/17 | 1,530 | 1,550 | 1,530 | 1,550 | +1.31% | 11,900 | - | +6.68% | - | - |
| 01/14 | 1,530 | 1,550 | 1,530 | 1,530 | 0% | 5,100 | - | +5.66% | - | - |
| 01/13 | 1,530 | 1,530 | 1,510 | 1,530 | 0% | 3,600 | - | +6.03% | - | - |
| 01/12 | 1,520 | 1,540 | 1,520 | 1,530 | +0.66% | 2,100 | - | +6.4% | - | - |
| 01/11 | 1,510 | 1,520 | 1,500 | 1,520 | +1.33% | 9,200 | - | +6% | - | - |
| 01/07 | 1,490 | 1,500 | 1,490 | 1,500 | +2.04% | 2,000 | - | +4.9% | - | - |
| 01/06 | 1,480 | 1,490 | 1,470 | 1,470 | 0% | 2,100 | - | +3.01% | - | - |
| 01/05 | 1,450 | 1,470 | 1,450 | 1,470 | +1.38% | 3,300 | - | +3.16% | - | - |
| 01/04 | 1,440 | 1,450 | 1,440 | 1,450 | +1.4% | 800 | - | +1.9% | - | - |
| 2010 |
| 12/29 | 1,440 | 1,440 | 1,430 | 1,430 | -0.69% | 2,500 | - | +0.63% | - | - |
| 12/28 | 1,420 | 1,440 | 1,420 | 1,440 | +1.41% | 900 | - | +1.41% | - | - |
| 12/27 | 1,420 | 1,430 | 1,420 | 1,420 | 0% | 2,500 | - | +0.07% | - | - |
| 12/24 | 1,430 | 1,430 | 1,410 | 1,420 | +0.71% | 2,300 | - | +0.14% | - | - |
| 12/22 | 1,410 | 1,430 | 1,410 | 1,410 | 0% | 2,400 | - | -0.56% | - | - |
| 12/21 | 1,420 | 1,420 | 1,410 | 1,410 | 0% | 1,900 | - | -0.49% | - | - |
| 12/20 | 1,410 | 1,430 | 1,410 | 1,410 | -1.4% | 2,200 | - | -0.49% | - | - |
| 12/17 | 1,420 | 1,430 | 1,410 | 1,430 | +0.7% | 1,800 | - | +0.85% | - | - |
| 12/16 | 1,440 | 1,440 | 1,400 | 1,420 | -1.39% | 5,100 | - | +0.21% | - | - |
| 12/15 | 1,430 | 1,440 | 1,410 | 1,440 | -0.69% | 18,600 | - | +1.69% | - | - |
| 12/14 | 1,440 | 1,450 | 1,430 | 1,450 | 0% | 7,000 | - | +2.62% | - | - |
| 12/13 | 1,430 | 1,450 | 1,420 | 1,450 | +2.11% | 6,200 | - | +2.84% | - | - |
| 12/10 | 1,420 | 1,430 | 1,420 | 1,420 | +0.71% | 1,300 | - | +0.92% | - | - |
| 12/09 | 1,420 | 1,420 | 1,410 | 1,410 | 0% | 700 | - | +0.36% | - | - |
| 12/08 | 1,430 | 1,430 | 1,410 | 1,410 | 0% | 1,900 | - | +0.5% | - | - |
| 12/07 | 1,420 | 1,420 | 1,410 | 1,410 | 0% | 500 | - | +0.57% | - | - |
| 12/06 | 1,420 | 1,420 | 1,400 | 1,410 | 0% | 1,700 | - | +0.71% | - | - |
| 12/03 | 1,400 | 1,420 | 1,400 | 1,410 | -0.7% | 4,000 | - | +0.71% | - | - |
| 12/02 | 1,440 | 1,440 | 1,420 | 1,420 | 0% | 3,200 | - | +1.5% | - | - |
| 12/01 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 400 | - | +1.57% | - | - |
| 11/30 | 1,430 | 1,440 | 1,420 | 1,420 | -0.7% | 1,100 | - | +1.57% | - | - |
| 11/29 | 1,420 | 1,430 | 1,400 | 1,430 | +0.7% | 2,000 | - | +2.44% | - | - |
| 11/26 | 1,410 | 1,420 | 1,410 | 1,420 | +0.71% | 400 | - | +1.87% | - | - |
| 11/25 | 1,400 | 1,410 | 1,400 | 1,410 | +0.71% | 600 | - | +1.22% | - | - |
| 11/24 | 1,400 | 1,400 | 1,400 | 1,400 | -0.71% | 100 | - | +0.57% | - | - |
| 11/22 | 1,420 | 1,440 | 1,400 | 1,410 | 0% | 2,000 | - | +1.29% | - | - |
| 11/19 | 1,410 | 1,430 | 1,410 | 1,410 | 0% | 2,400 | - | +1.29% | - | - |
| 11/18 | 1,410 | 1,430 | 1,400 | 1,410 | +0.71% | 3,600 | - | +1.29% | - | - |
| 11/17 | 1,400 | 1,410 | 1,400 | 1,400 | 0% | 800 | - | +0.65% | - | - |
| 11/16 | 1,400 | 1,410 | 1,400 | 1,400 | -0.71% | 400 | - | +0.72% | - | - |
| 11/15 | 1,410 | 1,410 | 1,400 | 1,410 | -0.7% | 14,200 | - | +1.51% | - | - |
| 11/12 | 1,420 | 1,420 | 1,410 | 1,420 | +0.71% | 4,900 | - | +2.38% | - | - |
| 11/11 | 1,400 | 1,410 | 1,390 | 1,410 | +1.44% | 4,200 | - | +1.81% | - | - |
| 11/10 | 1,390 | 1,390 | 1,380 | 1,390 | +0.72% | 3,200 | - | +0.51% | - | - |
| 11/09 | 1,390 | 1,390 | 1,370 | 1,380 | +0.73% | 1,500 | - | -0.14% | - | - |
| 11/08 | 1,370 | 1,380 | 1,370 | 1,370 | 0% | 900 | - | -0.87% | - | - |
| 11/05 | 1,370 | 1,390 | 1,370 | 1,370 | 0% | 1,600 | - | -0.87% | - | - |
| 11/04 | 1,360 | 1,370 | 1,360 | 1,370 | 0% | 500 | - | -0.87% | - | - |
| 11/02 | 1,380 | 1,390 | 1,360 | 1,370 | 0% | 1,300 | - | -0.87% | - | - |
| 11/01 | 1,380 | 1,380 | 1,370 | 1,370 | 0% | 200 | - | -0.87% | - | - |
| 10/29 | 1,400 | 1,410 | 1,360 | 1,370 | -2.14% | 3,100 | - | -0.8% | - | - |
| 10/28 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 900 | - | +1.38% | - | - |
| 10/27 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 1,900 | - | +1.45% | - | - |
| 10/26 | 1,390 | 1,400 | 1,390 | 1,400 | 0% | 600 | - | +1.52% | - | - |
| 10/25 | 1,390 | 1,400 | 1,380 | 1,400 | +0.72% | 2,500 | - | +1.6% | - | - |
| 10/22 | 1,380 | 1,390 | 1,380 | 1,390 | +0.72% | 700 | - | +0.94% | - | - |
| 10/21 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 700 | - | +0.22% | - | - |
| 10/20 | 1,390 | 1,390 | 1,380 | 1,390 | 0% | 1,300 | - | +0.94% | - | - |
| 10/19 | 1,400 | 1,400 | 1,390 | 1,390 | 0% | 500 | - | +1.02% | - | - |
| 10/18 | 1,400 | 1,400 | 1,390 | 1,390 | -0.71% | 700 | - | +1.16% | - | - |
| 10/15 | 1,420 | 1,420 | 1,400 | 1,400 | -1.41% | 16,100 | - | +1.97% | - | - |
| 10/14 | 1,400 | 1,420 | 1,390 | 1,420 | +2.9% | 6,700 | - | +3.65% | - | - |
| 10/13 | 1,390 | 1,400 | 1,380 | 1,380 | 0% | 3,300 | - | +0.88% | - | - |
| 10/12 | 1,370 | 1,380 | 1,370 | 1,380 | +0.73% | 2,200 | - | +0.95% | - | - |
| 10/08 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 1,800 | - | +0.22% | - | - |
| 10/07 | 1,370 | 1,380 | 1,370 | 1,370 | +0.74% | 500 | - | +0.22% | - | - |
| 10/06 | 1,380 | 1,380 | 1,360 | 1,360 | 0% | 900 | - | -0.51% | - | - |
| 10/05 | 1,370 | 1,370 | 1,360 | 1,360 | -0.73% | 1,800 | - | -0.51% | - | - |
| 10/04 | 1,380 | 1,380 | 1,370 | 1,370 | 0% | 900 | - | +0.22% | - | - |
| 10/01 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 200 | - | +0.15% | - | - |
| 09/30 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 600 | - | +0.22% | - | - |
| 09/29 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 800 | - | +0.22% | - | - |
