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 | 1,185 | 1,206 | 1,177 | 1,199 | +0.5% | 70,500 | 1308億3178万 | -3.07% | 13.16 | 1.07 |
| 02/25 | 1,180 | 1,199 | 1,180 | 1,193 | +0.17% | 77,800 | - | -3.71% | - | - |
| 02/24 | 1,221 | 1,227 | 1,188 | 1,191 | -3.41% | 123,100 | - | -4.11% | - | - |
| 02/23 | 1,268 | 1,274 | 1,217 | 1,233 | -0.4% | 404,900 | - | -1.04% | - | - |
| 02/22 | 1,245 | 1,246 | 1,231 | 1,238 | -0.64% | 116,500 | - | -0.88% | - | - |
| 02/21 | 1,246 | 1,249 | 1,238 | 1,246 | +0.08% | 55,100 | - | -0.48% | - | - |
| 02/18 | 1,250 | 1,250 | 1,234 | 1,245 | -0.56% | 132,100 | - | -0.8% | - | - |
| 02/17 | 1,241 | 1,266 | 1,239 | 1,252 | +1.05% | 187,200 | - | -0.4% | - | - |
| 02/16 | 1,254 | 1,261 | 1,218 | 1,239 | -1.74% | 234,500 | - | -1.51% | - | - |
| 02/15 | 1,260 | 1,267 | 1,255 | 1,261 | +0.24% | 134,100 | - | +0.16% | - | - |
| 02/14 | 1,242 | 1,261 | 1,235 | 1,258 | +1.29% | 154,100 | - | +0.08% | - | - |
| 02/10 | 1,247 | 1,256 | 1,233 | 1,242 | -0.96% | 190,800 | - | -1.11% | - | - |
| 02/09 | 1,245 | 1,257 | 1,232 | 1,254 | +0.08% | 175,900 | - | -0.08% | - | - |
| 02/08 | 1,262 | 1,268 | 1,249 | 1,253 | -0.71% | 72,500 | - | 0% | - | - |
| 02/07 | 1,262 | 1,267 | 1,246 | 1,262 | 0% | 101,700 | - | +0.88% | - | - |
| 02/04 | 1,255 | 1,270 | 1,255 | 1,262 | +0.72% | 51,500 | - | +1.12% | - | - |
| 02/03 | 1,238 | 1,264 | 1,228 | 1,253 | +1.46% | 157,400 | - | +0.64% | - | - |
| 02/02 | 1,225 | 1,249 | 1,223 | 1,235 | +1.65% | 95,500 | - | -0.56% | - | - |
| 02/01 | 1,216 | 1,230 | 1,202 | 1,215 | +0.75% | 103,300 | - | -1.94% | - | - |
| 01/31 | 1,193 | 1,215 | 1,193 | 1,206 | -0.99% | 74,700 | - | -2.51% | - | - |
| 01/28 | 1,220 | 1,231 | 1,203 | 1,218 | -1.14% | 104,700 | - | -1.46% | - | - |
| 01/27 | 1,223 | 1,245 | 1,222 | 1,232 | 0% | 186,600 | - | -0.16% | - | - |
| 01/26 | 1,249 | 1,251 | 1,229 | 1,232 | -1.28% | 192,500 | - | 0% | - | - |
| 01/25 | 1,269 | 1,271 | 1,244 | 1,248 | -0.16% | 222,100 | - | +1.38% | - | - |
| 01/24 | 1,251 | 1,254 | 1,234 | 1,250 | -0.32% | 186,400 | - | +1.71% | - | - |
| 01/21 | 1,273 | 1,273 | 1,252 | 1,254 | -1.8% | 107,200 | - | +2.2% | - | - |
| 01/20 | 1,283 | 1,288 | 1,271 | 1,277 | -1.24% | 125,300 | - | +4.42% | - | - |
| 01/19 | 1,303 | 1,303 | 1,283 | 1,293 | -0.77% | 139,900 | - | +5.98% | - | - |
| 01/18 | 1,310 | 1,319 | 1,301 | 1,303 | -1.21% | 139,000 | - | +7.15% | - | - |
| 01/17 | 1,312 | 1,323 | 1,312 | 1,319 | +0.61% | 174,800 | - | +8.92% | - | - |
| 01/14 | 1,300 | 1,313 | 1,297 | 1,311 | +1.86% | 182,300 | - | +8.71% | - | - |
| 01/13 | 1,290 | 1,294 | 1,278 | 1,287 | +0.78% | 127,300 | - | +7.16% | - | - |
| 01/12 | 1,277 | 1,287 | 1,277 | 1,277 | +0.95% | 128,400 | - | +6.68% | - | - |
| 01/11 | 1,234 | 1,282 | 1,234 | 1,265 | +3.01% | 259,100 | - | +5.95% | - | - |
| 01/07 | 1,225 | 1,250 | 1,225 | 1,228 | -0.16% | 118,500 | - | +3.19% | - | - |
| 01/06 | 1,224 | 1,238 | 1,219 | 1,230 | +1.74% | 138,000 | - | +3.71% | - | - |
| 01/05 | 1,210 | 1,211 | 1,191 | 1,209 | -0.74% | 159,900 | - | +2.2% | - | - |
| 01/04 | 1,208 | 1,229 | 1,196 | 1,218 | +1.84% | 115,400 | - | +3.22% | - | - |
| 2010 |
| 12/30 | 1,199 | 1,206 | 1,185 | 1,196 | +0.25% | 154,800 | - | +1.7% | - | - |
| 12/29 | 1,180 | 1,194 | 1,179 | 1,193 | +1.62% | 45,400 | - | +1.62% | - | - |
| 12/28 | 1,178 | 1,186 | 1,174 | 1,174 | -0.34% | 55,000 | - | +0.34% | - | - |
| 12/27 | 1,154 | 1,188 | 1,153 | 1,178 | +1.03% | 153,900 | - | +0.77% | - | - |
| 12/24 | 1,164 | 1,175 | 1,163 | 1,166 | +0.17% | 53,700 | - | -0.17% | - | - |
| 12/22 | 1,172 | 1,181 | 1,158 | 1,164 | -1.19% | 120,100 | - | -0.17% | - | - |
| 12/21 | 1,183 | 1,183 | 1,172 | 1,178 | +0.68% | 82,700 | - | +1.12% | - | - |
| 12/20 | 1,176 | 1,200 | 1,168 | 1,170 | -1.35% | 118,800 | - | +0.6% | - | - |
| 12/17 | 1,183 | 1,197 | 1,183 | 1,186 | -0.25% | 91,500 | - | +2.15% | - | - |
| 12/16 | 1,194 | 1,200 | 1,181 | 1,189 | -1% | 101,200 | - | +2.59% | - | - |
| 12/15 | 1,200 | 1,203 | 1,185 | 1,201 | +0.17% | 128,500 | - | +3.89% | - | - |
| 12/14 | 1,188 | 1,199 | 1,176 | 1,199 | +1.96% | 155,900 | - | +4.26% | - | - |
| 12/13 | 1,183 | 1,189 | 1,159 | 1,176 | -1.09% | 222,300 | - | +2.71% | - | - |
| 12/10 | 1,195 | 1,196 | 1,174 | 1,189 | -0.08% | 290,600 | - | +4.21% | - | - |
| 12/09 | 1,189 | 1,194 | 1,187 | 1,190 | +0.34% | 108,700 | - | +4.75% | - | - |
| 12/08 | 1,193 | 1,198 | 1,181 | 1,186 | -0.59% | 271,200 | - | +4.96% | - | - |
| 12/07 | 1,190 | 1,193 | 1,183 | 1,193 | +0.25% | 148,900 | - | +6.14% | - | - |
| 12/06 | 1,190 | 1,198 | 1,189 | 1,190 | +0.08% | 66,500 | - | +6.34% | - | - |
| 12/03 | 1,199 | 1,199 | 1,183 | 1,189 | 0% | 124,100 | - | +6.83% | - | - |
| 12/02 | 1,188 | 1,206 | 1,172 | 1,189 | +1.45% | 269,600 | - | +7.31% | - | - |
| 12/01 | 1,137 | 1,174 | 1,136 | 1,172 | +3.17% | 325,500 | - | +6.16% | - | - |
| 11/30 | 1,149 | 1,160 | 1,130 | 1,136 | -0.18% | 193,200 | - | +3.27% | - | - |
| 11/29 | 1,136 | 1,164 | 1,127 | 1,138 | +0.26% | 164,700 | - | +3.74% | - | - |
| 11/26 | 1,125 | 1,148 | 1,125 | 1,135 | +0.09% | 100,400 | - | +3.75% | - | - |
| 11/25 | 1,113 | 1,152 | 1,113 | 1,134 | +0.8% | 158,100 | - | +3.85% | - | - |
| 11/24 | 1,105 | 1,138 | 1,094 | 1,125 | +0.99% | 266,300 | - | +3.12% | - | - |
| 11/22 | 1,143 | 1,143 | 1,111 | 1,114 | -2.11% | 281,300 | - | +2.11% | - | - |
| 11/19 | 1,142 | 1,155 | 1,130 | 1,138 | -1.13% | 181,700 | - | +4.31% | - | - |
| 11/18 | 1,119 | 1,154 | 1,108 | 1,151 | +2.31% | 101,900 | - | +5.5% | - | - |
| 11/17 | 1,091 | 1,130 | 1,091 | 1,125 | +0.45% | 119,600 | - | +3.31% | - | - |
| 11/16 | 1,132 | 1,134 | 1,114 | 1,120 | -0.97% | 77,700 | - | +2.66% | - | - |
| 11/15 | 1,121 | 1,140 | 1,120 | 1,131 | +0.98% | 129,900 | - | +3.57% | - | - |
| 11/12 | 1,121 | 1,134 | 1,117 | 1,120 | -1.41% | 95,800 | - | +2.75% | - | - |
| 11/11 | 1,130 | 1,136 | 1,109 | 1,136 | +0.98% | 159,100 | - | +4.32% | - | - |
| 11/10 | 1,061 | 1,131 | 1,060 | 1,125 | +6.53% | 460,400 | - | +3.69% | - | - |
| 11/09 | 1,065 | 1,066 | 1,048 | 1,056 | -1.31% | 139,000 | - | -2.4% | - | - |
| 11/08 | 1,072 | 1,083 | 1,066 | 1,070 | +0.19% | 76,100 | - | -1.11% | - | - |
| 11/05 | 1,065 | 1,087 | 1,062 | 1,068 | +0.28% | 117,700 | - | -1.2% | - | - |
| 11/04 | 1,055 | 1,081 | 1,053 | 1,065 | +2.5% | 132,500 | - | -1.57% | - | - |
| 11/02 | 1,046 | 1,046 | 1,031 | 1,039 | -0.67% | 84,200 | - | -3.97% | - | - |
| 11/01 | 1,049 | 1,060 | 1,039 | 1,046 | -1.6% | 112,300 | - | -3.42% | - | - |
| 10/29 | 1,036 | 1,091 | 1,036 | 1,063 | +1.92% | 267,800 | - | -1.76% | - | - |
| 10/28 | 1,059 | 1,067 | 1,043 | 1,043 | -2.07% | 295,300 | - | -3.52% | - | - |
| 10/27 | 1,074 | 1,082 | 1,056 | 1,065 | -0.75% | 197,500 | - | -1.48% | - | - |
| 10/26 | 1,065 | 1,086 | 1,065 | 1,073 | -0.19% | 100,500 | - | -0.65% | - | - |
| 10/25 | 1,066 | 1,086 | 1,016 | 1,075 | +0.84% | 233,900 | - | -0.19% | - | - |
| 10/22 | 1,074 | 1,079 | 1,060 | 1,066 | -0.74% | 258,500 | - | -0.93% | - | - |
| 10/21 | 1,064 | 1,078 | 1,057 | 1,074 | -0.28% | 181,100 | - | 0% | - | - |
| 10/20 | 1,073 | 1,089 | 1,057 | 1,077 | -2.09% | 333,600 | - | +0.47% | - | - |
| 10/19 | 1,114 | 1,130 | 1,090 | 1,100 | -2.22% | 336,600 | - | +2.71% | - | - |
| 10/18 | 1,119 | 1,132 | 1,117 | 1,125 | +0.63% | 126,200 | - | +5.44% | - | - |
| 10/15 | 1,138 | 1,140 | 1,111 | 1,118 | -1.58% | 208,700 | - | +5.17% | - | - |
| 10/14 | 1,125 | 1,156 | 1,125 | 1,136 | +2.25% | 241,900 | - | +7.17% | - | - |
| 10/13 | 1,160 | 1,161 | 1,107 | 1,111 | -4.31% | 358,600 | - | +5.11% | - | - |
| 10/12 | 1,170 | 1,180 | 1,142 | 1,161 | +0.09% | 312,400 | - | +10.26% | - | - |
| 10/08 | 1,151 | 1,180 | 1,151 | 1,160 | +6.42% | 489,400 | - | +10.58% | - | - |
| 10/07 | 1,074 | 1,110 | 1,066 | 1,090 | +1.58% | 198,800 | - | +4.51% | - | - |
| 10/06 | 1,058 | 1,077 | 1,050 | 1,073 | +1.51% | 167,000 | - | +3.07% | - | - |
| 10/05 | 1,035 | 1,059 | 1,034 | 1,057 | +1.34% | 102,900 | - | +1.44% | - | - |
| 10/04 | 1,051 | 1,061 | 1,030 | 1,043 | -1.51% | 156,700 | - | 0% | - | - |
| 10/01 | 1,058 | 1,061 | 1,037 | 1,059 | +1.05% | 163,900 | - | +1.53% | - | - |
| 09/30 | 1,091 | 1,096 | 1,045 | 1,048 | -3.68% | 190,100 | - | +0.38% | - | - |
