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 | 1,020 | 1,033 | 1,015 | 1,030 | +0.19% | 3,692,700 | 8244億5938万 | -2% | 13.81 | 0.93 |
| 02/25 | 1,029 | 1,030 | 1,016 | 1,028 | -0.1% | 3,556,200 | - | -2.28% | - | - |
| 02/24 | 1,040 | 1,045 | 1,027 | 1,029 | -3.47% | 4,437,700 | - | -2.37% | - | - |
| 02/23 | 1,069 | 1,075 | 1,066 | 1,066 | -0.65% | 4,218,100 | - | +0.95% | - | - |
| 02/22 | 1,082 | 1,084 | 1,070 | 1,073 | -1.38% | 3,377,500 | - | +1.51% | - | - |
| 02/21 | 1,083 | 1,091 | 1,076 | 1,088 | +0.55% | 3,602,500 | - | +2.93% | - | - |
| 02/18 | 1,064 | 1,092 | 1,063 | 1,082 | +2.17% | 6,560,400 | - | +2.46% | - | - |
| 02/17 | 1,050 | 1,063 | 1,048 | 1,059 | +1.05% | 3,271,400 | - | +0.38% | - | - |
| 02/16 | 1,044 | 1,054 | 1,044 | 1,048 | +0.38% | 3,640,800 | - | -0.57% | - | - |
| 02/15 | 1,050 | 1,053 | 1,042 | 1,044 | -0.57% | 3,554,100 | - | -1.04% | - | - |
| 02/14 | 1,051 | 1,053 | 1,046 | 1,050 | -0.1% | 3,048,100 | - | -0.38% | - | - |
| 02/10 | 1,048 | 1,055 | 1,045 | 1,051 | -0.19% | 2,685,100 | - | -0.1% | - | - |
| 02/09 | 1,054 | 1,057 | 1,052 | 1,053 | +0.38% | 2,008,100 | - | +0.19% | - | - |
| 02/08 | 1,055 | 1,057 | 1,049 | 1,049 | -0.57% | 2,969,700 | - | -0.1% | - | - |
| 02/07 | 1,055 | 1,059 | 1,050 | 1,055 | +0.29% | 2,288,900 | - | +0.67% | - | - |
| 02/04 | 1,052 | 1,059 | 1,050 | 1,052 | +0.48% | 1,561,400 | - | +0.48% | - | - |
| 02/03 | 1,043 | 1,048 | 1,037 | 1,047 | -0.19% | 2,054,500 | - | +0.1% | - | - |
| 02/02 | 1,037 | 1,055 | 1,036 | 1,049 | +1.75% | 3,338,900 | - | +0.38% | - | - |
| 02/01 | 1,034 | 1,035 | 1,026 | 1,031 | -0.1% | 1,946,700 | - | -1.25% | - | - |
| 01/31 | 1,038 | 1,039 | 1,027 | 1,032 | -1.05% | 2,599,300 | - | -1.15% | - | - |
| 01/28 | 1,051 | 1,053 | 1,040 | 1,043 | -0.67% | 3,550,200 | - | 0% | - | - |
| 01/27 | 1,047 | 1,053 | 1,046 | 1,050 | +0.29% | 2,090,000 | - | +0.77% | - | - |
| 01/26 | 1,060 | 1,061 | 1,046 | 1,047 | -1.41% | 3,916,700 | - | +0.67% | - | - |
| 01/25 | 1,059 | 1,067 | 1,052 | 1,062 | +0.47% | 2,579,900 | - | +2.21% | - | - |
| 01/24 | 1,065 | 1,065 | 1,055 | 1,057 | -0.47% | 3,454,400 | - | +1.93% | - | - |
| 01/21 | 1,074 | 1,074 | 1,054 | 1,062 | -0.19% | 7,707,200 | - | +2.61% | - | - |
| 01/20 | 1,079 | 1,082 | 1,057 | 1,064 | -2.03% | 5,276,900 | - | +3% | - | - |
| 01/19 | 1,085 | 1,090 | 1,082 | 1,086 | +0.18% | 2,598,100 | - | +5.33% | - | - |
| 01/18 | 1,080 | 1,086 | 1,079 | 1,084 | +0.37% | 2,761,100 | - | +5.45% | - | - |
| 01/17 | 1,076 | 1,086 | 1,074 | 1,080 | +1.69% | 5,361,500 | - | +5.26% | - | - |
| 01/14 | 1,052 | 1,068 | 1,052 | 1,062 | +0.95% | 5,069,600 | - | +3.81% | - | - |
| 01/13 | 1,060 | 1,064 | 1,051 | 1,052 | +0.1% | 3,041,900 | - | +3.04% | - | - |
| 01/12 | 1,056 | 1,059 | 1,049 | 1,051 | 0% | 4,564,200 | - | +3.04% | - | - |
| 01/11 | 1,031 | 1,056 | 1,029 | 1,051 | +2.94% | 6,610,400 | - | +3.04% | - | - |
| 01/07 | 1,016 | 1,029 | 1,016 | 1,021 | +0.29% | 3,592,000 | - | +0.2% | - | - |
| 01/06 | 1,017 | 1,021 | 1,016 | 1,018 | +0.3% | 3,414,600 | - | -0.1% | - | - |
| 01/05 | 1,020 | 1,022 | 1,014 | 1,015 | -0.29% | 2,426,400 | - | -0.49% | - | - |
| 01/04 | 1,022 | 1,027 | 1,018 | 1,018 | +0.2% | 2,678,700 | - | -0.2% | - | - |
| 2010 |
| 12/30 | 1,019 | 1,027 | 1,016 | 1,016 | -0.78% | 2,169,200 | - | -0.49% | - | - |
| 12/29 | 1,022 | 1,026 | 1,017 | 1,024 | +0.29% | 1,809,700 | - | +0.1% | - | - |
| 12/28 | 1,030 | 1,031 | 1,021 | 1,021 | -0.58% | 1,272,500 | - | -0.39% | - | - |
| 12/27 | 1,028 | 1,032 | 1,025 | 1,027 | +0.69% | 2,815,100 | - | 0% | - | - |
| 12/24 | 1,022 | 1,024 | 1,019 | 1,020 | -0.58% | 1,132,500 | - | -0.78% | - | - |
| 12/22 | 1,019 | 1,028 | 1,017 | 1,026 | +0.59% | 2,608,300 | - | -0.19% | - | - |
| 12/21 | 1,012 | 1,021 | 1,009 | 1,020 | +1.29% | 2,684,000 | - | -0.78% | - | - |
| 12/20 | 1,015 | 1,020 | 1,005 | 1,007 | 0% | 3,062,800 | - | -1.95% | - | - |
| 12/17 | 1,008 | 1,014 | 1,006 | 1,007 | -0.79% | 2,891,100 | - | -2.04% | - | - |
| 12/16 | 1,016 | 1,020 | 1,013 | 1,015 | +0.4% | 2,275,900 | - | -1.26% | - | - |
| 12/15 | 1,021 | 1,023 | 1,008 | 1,011 | -1.56% | 4,013,700 | - | -1.56% | - | - |
| 12/14 | 1,012 | 1,028 | 1,011 | 1,027 | +1.68% | 3,792,600 | - | 0% | - | - |
| 12/13 | 1,007 | 1,011 | 1,004 | 1,010 | +0.4% | 2,115,900 | - | -1.46% | - | - |
| 12/10 | 1,007 | 1,013 | 1,000 | 1,006 | -0.59% | 9,661,600 | - | -1.76% | - | - |
| 12/09 | 1,022 | 1,027 | 1,010 | 1,012 | -1.36% | 4,006,900 | - | -0.98% | - | - |
| 12/08 | 1,020 | 1,034 | 1,019 | 1,026 | +0.88% | 3,350,800 | - | +0.59% | - | - |
| 12/07 | 1,018 | 1,024 | 1,011 | 1,017 | 0% | 2,484,200 | - | 0% | - | - |
| 12/06 | 1,024 | 1,029 | 1,012 | 1,017 | -0.49% | 3,576,100 | - | +0.3% | - | - |
| 12/03 | 1,033 | 1,040 | 1,022 | 1,022 | -1.16% | 3,950,100 | - | +0.99% | - | - |
| 12/02 | 1,036 | 1,042 | 1,027 | 1,034 | +0.78% | 3,129,400 | - | +2.27% | - | - |
| 12/01 | 1,023 | 1,026 | 1,015 | 1,026 | +0.49% | 3,044,700 | - | +1.68% | - | - |
| 11/30 | 1,041 | 1,042 | 1,020 | 1,021 | -2.11% | 3,226,500 | - | +1.39% | - | - |
| 11/29 | 1,037 | 1,050 | 1,035 | 1,043 | +0.77% | 2,332,600 | - | +3.68% | - | - |
| 11/26 | 1,046 | 1,048 | 1,034 | 1,035 | -0.96% | 3,083,000 | - | +3.09% | - | - |
| 11/25 | 1,059 | 1,059 | 1,044 | 1,045 | -0.57% | 2,830,900 | - | +4.19% | - | - |
| 11/24 | 1,051 | 1,063 | 1,046 | 1,051 | -2.05% | 5,470,900 | - | +5% | - | - |
| 11/22 | 1,087 | 1,087 | 1,068 | 1,073 | -0.19% | 3,314,000 | - | +7.41% | - | - |
| 11/19 | 1,077 | 1,090 | 1,063 | 1,075 | +1.9% | 9,125,800 | - | +8.04% | - | - |
| 11/18 | 1,035 | 1,055 | 1,033 | 1,055 | +2.73% | 5,810,600 | - | +6.35% | - | - |
| 11/17 | 1,009 | 1,031 | 1,007 | 1,027 | +1.88% | 4,981,100 | - | +3.84% | - | - |
| 11/16 | 1,020 | 1,023 | 1,006 | 1,008 | -0.88% | 3,039,500 | - | +2.23% | - | - |
| 11/15 | 1,020 | 1,022 | 1,013 | 1,017 | 0% | 2,007,000 | - | +3.25% | - | - |
| 11/12 | 1,028 | 1,034 | 1,015 | 1,017 | -0.29% | 4,316,700 | - | +3.35% | - | - |
| 11/11 | 999 | 1,025 | 997 | 1,020 | +2.93% | 4,679,100 | - | +4.08% | - | - |
| 11/10 | 994 | 1,002 | 987 | 991 | +0.2% | 3,420,200 | - | +1.64% | - | - |
| 11/09 | 988 | 995 | 983 | 989 | +0.3% | 2,344,300 | - | +1.75% | - | - |
| 11/08 | 993 | 998 | 984 | 986 | +0.1% | 2,644,300 | - | +1.86% | - | - |
| 11/05 | 977 | 998 | 973 | 985 | +2.18% | 3,693,200 | - | +2.18% | - | - |
| 11/04 | 959 | 973 | 957 | 964 | +0.94% | 3,952,600 | - | +0.31% | - | - |
| 11/02 | 945 | 957 | 943 | 955 | +1.17% | 2,308,200 | - | -0.31% | - | - |
| 11/01 | 949 | 954 | 940 | 944 | -0.42% | 2,825,500 | - | -1.26% | - | - |
| 10/29 | 965 | 968 | 944 | 948 | -2.97% | 7,176,400 | - | -0.63% | - | - |
| 10/28 | 993 | 994 | 973 | 977 | -1.11% | 3,651,300 | - | +2.63% | - | - |
| 10/27 | 983 | 998 | 981 | 988 | +0.61% | 4,275,300 | - | +4.11% | - | - |
| 10/26 | 982 | 993 | 979 | 982 | -0.71% | 2,846,500 | - | +3.7% | - | - |
| 10/25 | 994 | 995 | 984 | 989 | +0.1% | 2,550,500 | - | +4.77% | - | - |
| 10/22 | 991 | 996 | 986 | 988 | -0.8% | 2,727,900 | - | +4.99% | - | - |
| 10/21 | 995 | 999 | 984 | 996 | +0.2% | 3,278,400 | - | +6.18% | - | - |
| 10/20 | 998 | 999 | 985 | 994 | -1.39% | 3,785,800 | - | +6.42% | - | - |
| 10/19 | 993 | 1,013 | 990 | 1,008 | +2.13% | 6,577,900 | - | +8.27% | - | - |
| 10/18 | 985 | 998 | 983 | 987 | -0.1% | 2,181,900 | - | +6.59% | - | - |
| 10/15 | 1,000 | 1,000 | 985 | 988 | -0.7% | 3,628,300 | - | +7.16% | - | - |
| 10/14 | 987 | 997 | 979 | 995 | +2.16% | 3,149,800 | - | +8.27% | - | - |
| 10/13 | 982 | 989 | 970 | 974 | +0.31% | 2,886,500 | - | +6.45% | - | - |
| 10/12 | 997 | 1,006 | 970 | 971 | -1.12% | 5,175,800 | - | +6.35% | - | - |
| 10/08 | 982 | 994 | 979 | 982 | +0.61% | 6,782,400 | - | +7.91% | - | - |
| 10/07 | 942 | 981 | 942 | 976 | +5.97% | 12,628,300 | - | +7.61% | - | - |
| 10/06 | 913 | 924 | 908 | 921 | +1.88% | 3,096,800 | - | +1.88% | - | - |
| 10/05 | 895 | 909 | 891 | 904 | +0.78% | 2,749,900 | - | 0% | - | - |
| 10/04 | 901 | 909 | 895 | 897 | -0.22% | 2,886,100 | - | -0.77% | - | - |
| 10/01 | 902 | 904 | 893 | 899 | +0.33% | 3,010,900 | - | -0.55% | - | - |
| 09/30 | 909 | 913 | 895 | 896 | -1.21% | 2,368,800 | - | -0.99% | - | - |
