株価チャート
2010/02/01～2011/02/28
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 | 1,600 | 1,600 | 1,600 | 1,600 | -7.94% | 100 | 12億9600万 | +14.94% | 7.58 | 1.8 |
| 02/15 | 1,738 | 1,738 | 1,738 | 1,738 | +7.28% | 100 | - | +26.68% | - | - |
| 02/14 | 1,880 | 1,880 | 1,620 | 1,620 | -13.83% | 200 | - | +20.36% | - | - |
| 02/10 | 1,880 | 1,880 | 1,880 | 1,880 | +5.62% | 200 | - | +41.99% | - | - |
| 02/09 | 1,779 | 1,780 | 1,779 | 1,780 | +21.09% | 200 | - | +37.56% | - | - |
| 02/08 | 1,750 | 1,750 | 1,470 | 1,470 | -17.42% | 300 | - | +16.02% | - | - |
| 02/04 | 1,780 | 1,780 | 1,780 | 1,780 | +18.67% | 100 | - | +42.17% | - | - |
| 02/02 | 1,500 | 1,500 | 1,500 | 1,500 | +7.14% | 200 | - | +22.15% | - | - |
| 01/31 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 300 | - | +15.51% | - | - |
| 01/28 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 400 | - | +16.67% | - | - |
| 01/27 | 1,350 | 1,400 | 1,350 | 1,400 | +7.69% | 300 | - | +17.85% | - | - |
| 01/26 | 1,300 | 1,300 | 1,300 | 1,300 | +0.46% | 100 | - | +10.64% | - | - |
| 01/25 | 1,360 | 1,360 | 1,240 | 1,294 | -4.15% | 400 | - | +11.17% | - | - |
| 01/24 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | - | +17.19% | - | - |
| 01/21 | 1,350 | 1,350 | 1,350 | 1,350 | +8% | 100 | - | +18.53% | - | - |
| 01/20 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 100 | - | +11.11% | - | - |
| 01/19 | 1,250 | 1,250 | 1,250 | 1,250 | -4.58% | 300 | - | +11.91% | - | - |
| 01/17 | 1,290 | 1,340 | 1,290 | 1,310 | +3.15% | 400 | - | +18.34% | - | - |
| 01/14 | 1,270 | 1,270 | 1,270 | 1,270 | +1.6% | 200 | - | +15.88% | - | - |
| 01/13 | 1,250 | 1,250 | 1,250 | 1,250 | +5.04% | 100 | - | +15% | - | - |
| 01/04 | 1,190 | 1,190 | 1,190 | 1,190 | +2.59% | 200 | - | +10.49% | - | - |
| 2010 |
| 12/29 | 1,160 | 1,160 | 1,160 | 1,160 | +5.45% | 100 | - | +8.41% | - | - |
| 12/28 | 1,160 | 1,160 | 1,100 | 1,100 | +2.8% | 200 | - | +3.38% | - | - |
| 12/27 | 1,100 | 1,100 | 1,070 | 1,070 | -2.73% | 200 | - | +0.75% | - | - |
| 12/24 | 1,100 | 1,159 | 1,100 | 1,100 | 0% | 700 | - | +3.68% | - | - |
| 12/22 | 1,129 | 1,129 | 1,100 | 1,100 | +2.8% | 200 | - | +3.58% | - | - |
| 12/21 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 100 | - | +0.66% | - | - |
| 12/20 | 1,070 | 1,070 | 1,070 | 1,070 | -5.31% | 300 | - | +0.28% | - | - |
| 12/17 | 1,130 | 1,130 | 1,130 | 1,130 | +2.73% | 100 | - | +5.61% | - | - |
| 12/16 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | - | +2.61% | - | - |
| 12/15 | 1,154 | 1,154 | 1,100 | 1,100 | -7.56% | 200 | - | +2.52% | - | - |
| 12/14 | 1,190 | 1,190 | 1,190 | 1,190 | +8.18% | 100 | - | +10.8% | - | - |
| 12/06 | 1,130 | 1,130 | 1,100 | 1,100 | 0% | 200 | - | +2.8% | - | - |
| 12/01 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 100 | - | +2.42% | - | - |
| 11/30 | 1,099 | 1,100 | 1,099 | 1,100 | +2.23% | 300 | - | +2.04% | - | - |
| 11/29 | 1,076 | 1,076 | 1,076 | 1,076 | +5.91% | 100 | - | -0.55% | - | - |
| 11/26 | 1,016 | 1,016 | 1,016 | 1,016 | +0.59% | 100 | - | -6.53% | - | - |
| 11/25 | 1,010 | 1,010 | 1,010 | 1,010 | +0.9% | 100 | - | -7.76% | - | - |
| 11/18 | 1,001 | 1,001 | 1,001 | 1,001 | 0% | 100 | - | -9.17% | - | - |
| 11/08 | 1,001 | 1,001 | 1,001 | 1,001 | -5.57% | 100 | - | -9.82% | - | - |
| 11/05 | 1,060 | 1,060 | 1,060 | 1,060 | +6% | 100 | - | -5.19% | - | - |
| 11/01 | 1,000 | 1,000 | 1,000 | 1,000 | -4.58% | 200 | - | -10.95% | - | - |
| 10/29 | 1,048 | 1,048 | 1,048 | 1,048 | +1.95% | 100 | - | -7.17% | - | - |
| 10/28 | 1,028 | 1,028 | 1,028 | 1,028 | +2.8% | 100 | - | -9.35% | - | - |
| 10/27 | 999 | 1,000 | 999 | 1,000 | -0.99% | 300 | - | -12.51% | - | - |
| 10/26 | 1,010 | 1,010 | 1,010 | 1,010 | -0.98% | 300 | - | -12.4% | - | - |
| 10/25 | 1,020 | 1,020 | 1,020 | 1,020 | -1.92% | 200 | - | -12.3% | - | - |
| 10/19 | 1,040 | 1,040 | 1,040 | 1,040 | -2.35% | 100 | - | -11.19% | - | - |
| 10/15 | 1,065 | 1,065 | 1,065 | 1,065 | -5.16% | 100 | - | -9.28% | - | - |
| 10/04 | 1,123 | 1,123 | 1,123 | 1,123 | 0% | 100 | - | -4.99% | - | - |
| 09/30 | 1,161 | 1,161 | 1,123 | 1,123 | -3.19% | 300 | - | -5.39% | - | - |
| 09/29 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 100 | - | -2.36% | - | - |
| 09/28 | 1,160 | 1,160 | 1,160 | 1,160 | -1.69% | 100 | - | -2.85% | - | - |
| 09/27 | 1,180 | 1,180 | 1,180 | 1,180 | +5.36% | 100 | - | -1.34% | - | - |
| 09/21 | 1,120 | 1,120 | 1,120 | 1,120 | +0.81% | 100 | - | -6.43% | - | - |
| 09/10 | 1,111 | 1,111 | 1,111 | 1,111 | +0.09% | 200 | - | -7.34% | - | - |
| 09/09 | 1,110 | 1,110 | 1,110 | 1,110 | -7.5% | 100 | - | -7.27% | - | - |
| 08/31 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | - | +0.17% | - | - |
| 08/30 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | - | +0.17% | - | - |
| 08/27 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | - | +0.17% | - | - |
| 08/26 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | - | +0.17% | - | - |
| 08/02 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | - | +0.17% | - | - |
| 07/29 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | - | +0.17% | - | - |
| 07/28 | 1,200 | 1,200 | 1,200 | 1,200 | +0.17% | 100 | - | +0.33% | - | - |
| 07/27 | 1,198 | 1,198 | 1,198 | 1,198 | +2.39% | 100 | - | +0.34% | - | - |
| 07/26 | 1,170 | 1,170 | 1,170 | 1,170 | +1.65% | 100 | - | -2.01% | - | - |
| 07/15 | 1,151 | 1,151 | 1,151 | 1,151 | -1.62% | 100 | - | -3.6% | - | - |
| 07/13 | 1,170 | 1,170 | 1,170 | 1,170 | -7.07% | 200 | - | -2.01% | - | - |
| 06/30 | 1,259 | 1,259 | 1,259 | 1,259 | 0% | 200 | - | +5.53% | - | - |
| 06/29 | 1,259 | 1,259 | 1,259 | 1,259 | 0% | 100 | - | +5.89% | - | - |
| 06/28 | 1,259 | 1,259 | 1,259 | 1,259 | +4.05% | 100 | - | +6.07% | - | - |
| 05/28 | 1,210 | 1,210 | 1,210 | 1,210 | +8.04% | 100 | - | +2.02% | - | - |
| 05/27 | 1,260 | 1,260 | 1,120 | 1,120 | -11.11% | 400 | - | -5.49% | - | - |
| 05/26 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 100 | - | +6.24% | - | - |
| 05/07 | 1,260 | 1,260 | 1,260 | 1,260 | +10.53% | 100 | - | +6.33% | - | - |
| 05/06 | 1,320 | 1,320 | 1,111 | 1,140 | -13.64% | 400 | - | -3.72% | - | - |
| 04/30 | 1,200 | 1,320 | 1,200 | 1,320 | +10.09% | 500 | - | +11.2% | - | - |
| 04/28 | 1,199 | 1,199 | 1,199 | 1,199 | 0% | 100 | - | +1.27% | - | - |
| 04/27 | 1,199 | 1,199 | 1,199 | 1,199 | +2.48% | 100 | - | +1.18% | - | - |
| 04/26 | 1,165 | 1,170 | 1,165 | 1,170 | +8.84% | 400 | - | -1.18% | - | - |
| 04/20 | 1,075 | 1,075 | 1,075 | 1,075 | -4.87% | 100 | - | -9.21% | - | - |
| 04/19 | 1,100 | 1,130 | 1,040 | 1,130 | -6.61% | 300 | - | -5.28% | - | - |
| 04/02 | 1,210 | 1,210 | 1,210 | 1,210 | +0.83% | 100 | - | +0.67% | - | - |
| 04/01 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 200 | - | -0.66% | - | - |
| 03/31 | 1,200 | 1,200 | 1,200 | 1,200 | +0.84% | 100 | - | -1.07% | - | - |
| 03/30 | 1,200 | 1,200 | 1,100 | 1,190 | -0.83% | 300 | - | -2.38% | - | - |
| 03/29 | 1,200 | 1,200 | 1,200 | 1,200 | +4.35% | 200 | - | -2.12% | - | - |
| 03/26 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 100 | - | -6.5% | - | - |
| 03/25 | 1,150 | 1,150 | 1,150 | 1,150 | -4.17% | 100 | - | -7.18% | - | - |
| 03/18 | 1,200 | 1,200 | 1,200 | 1,200 | +1.78% | 200 | - | -3.61% | - | - |
| 03/17 | 1,179 | 1,179 | 1,179 | 1,179 | +2.52% | 100 | - | -6.35% | - | - |
| 03/16 | 1,150 | 1,150 | 1,150 | 1,150 | +1.77% | 200 | - | -9.87% | - | - |
| 03/05 | 1,130 | 1,130 | 1,130 | 1,130 | -2.59% | 100 | - | -12.4% | - | - |
| 03/03 | 1,220 | 1,220 | 1,160 | 1,160 | -4.92% | 300 | - | -11.11% | - | - |
| 03/02 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 100 | - | -7.29% | - | - |
| 03/01 | 1,220 | 1,220 | 1,220 | 1,220 | +2.52% | 200 | - | -7.65% | - | - |
| 02/26 | 1,190 | 1,190 | 1,190 | 1,190 | +2.59% | 100 | - | -10.19% | - | - |
| 02/08 | 1,160 | 1,160 | 1,160 | 1,160 | -4.92% | 100 | - | -13.04% | - | - |
| 02/05 | 1,220 | 1,220 | 1,220 | 1,220 | -0.81% | 200 | - | -9.23% | - | - |
| 02/01 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 100 | - | -9.23% | - | - |
