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 | 1,255 | 1,257 | 1,222 | 1,245 | +1.3% | 469,300 | - | +1.88% | - | - |
| 02/25 | 1,200 | 1,234 | 1,195 | 1,229 | +2.25% | 507,400 | - | +0.82% | - | - |
| 02/24 | 1,223 | 1,230 | 1,198 | 1,202 | -2.12% | 383,500 | - | -1.23% | - | - |
| 02/23 | 1,220 | 1,251 | 1,218 | 1,228 | -0.32% | 401,200 | - | +0.82% | - | - |
| 02/22 | 1,270 | 1,270 | 1,227 | 1,232 | -3.45% | 419,800 | - | +1.23% | - | - |
| 02/21 | 1,284 | 1,295 | 1,270 | 1,276 | -0.78% | 394,600 | - | +4.85% | - | - |
| 02/18 | 1,264 | 1,291 | 1,263 | 1,286 | +0.31% | 443,200 | - | +5.84% | - | - |
| 02/17 | 1,309 | 1,313 | 1,277 | 1,282 | -1.91% | 648,700 | - | +5.51% | - | - |
| 02/16 | 1,251 | 1,328 | 1,250 | 1,307 | +1.95% | 1,131,000 | - | +7.75% | - | - |
| 02/15 | 1,235 | 1,282 | 1,221 | 1,282 | +2.07% | 1,218,300 | - | +5.86% | - | - |
| 02/14 | 1,244 | 1,261 | 1,234 | 1,256 | +2.11% | 378,500 | - | +3.97% | - | - |
| 02/10 | 1,209 | 1,235 | 1,209 | 1,230 | +0.65% | 571,300 | - | +1.99% | - | - |
| 02/09 | 1,241 | 1,241 | 1,217 | 1,222 | -0.08% | 512,800 | - | +1.33% | - | - |
| 02/08 | 1,252 | 1,259 | 1,223 | 1,223 | -2.32% | 681,100 | - | +1.41% | - | - |
| 02/07 | 1,238 | 1,270 | 1,226 | 1,252 | +3.3% | 805,900 | - | +4.07% | - | - |
| 02/04 | 1,214 | 1,228 | 1,204 | 1,212 | +0.17% | 305,700 | - | +1.17% | - | - |
| 02/03 | 1,193 | 1,212 | 1,185 | 1,210 | +0.41% | 891,000 | - | +1.34% | - | - |
| 02/02 | 1,160 | 1,210 | 1,158 | 1,205 | +5.33% | 740,200 | - | +1.35% | - | - |
| 02/01 | 1,153 | 1,160 | 1,142 | 1,144 | -0.61% | 414,000 | - | -3.46% | - | - |
| 01/31 | 1,155 | 1,157 | 1,143 | 1,151 | -0.6% | 483,400 | - | -2.79% | - | - |
| 01/28 | 1,171 | 1,171 | 1,140 | 1,158 | -1.95% | 631,900 | - | -2.03% | - | - |
| 01/27 | 1,171 | 1,194 | 1,171 | 1,181 | +0.51% | 693,700 | - | 0% | - | - |
| 01/26 | 1,196 | 1,200 | 1,174 | 1,175 | -1.67% | 261,400 | - | -0.34% | - | - |
| 01/25 | 1,180 | 1,203 | 1,165 | 1,195 | +2.14% | 425,200 | - | +1.53% | - | - |
| 01/24 | 1,161 | 1,175 | 1,149 | 1,170 | +0.78% | 628,300 | - | -0.43% | - | - |
| 01/21 | 1,182 | 1,204 | 1,151 | 1,161 | -1.78% | 677,500 | - | -0.94% | - | - |
| 01/20 | 1,212 | 1,215 | 1,182 | 1,182 | -3.04% | 598,400 | - | +1.11% | - | - |
| 01/19 | 1,217 | 1,223 | 1,204 | 1,219 | +0.08% | 465,600 | - | +4.64% | - | - |
| 01/18 | 1,216 | 1,231 | 1,208 | 1,218 | -0.57% | 451,700 | - | +5% | - | - |
| 01/17 | 1,249 | 1,252 | 1,216 | 1,225 | -0.97% | 505,200 | - | +6.15% | - | - |
| 01/14 | 1,265 | 1,266 | 1,234 | 1,237 | -2.52% | 762,500 | - | +7.66% | - | - |
| 01/13 | 1,265 | 1,275 | 1,253 | 1,269 | +2.01% | 702,100 | - | +10.93% | - | - |
| 01/12 | 1,245 | 1,265 | 1,241 | 1,244 | +0.16% | 614,200 | - | +9.41% | - | - |
| 01/11 | 1,225 | 1,250 | 1,220 | 1,242 | +2.73% | 783,200 | - | +9.81% | - | - |
| 01/07 | 1,222 | 1,226 | 1,205 | 1,209 | -0.98% | 664,300 | - | +7.56% | - | - |
| 01/06 | 1,230 | 1,237 | 1,210 | 1,221 | +0.58% | 705,600 | - | +9.12% | - | - |
| 01/05 | 1,216 | 1,249 | 1,208 | 1,214 | -0.82% | 970,600 | - | +9.07% | - | - |
| 01/04 | 1,170 | 1,226 | 1,163 | 1,224 | +6.62% | 1,218,600 | - | +10.67% | - | - |
| 2010 |
| 12/30 | 1,145 | 1,157 | 1,128 | 1,148 | 0% | 564,400 | - | +4.36% | - | - |
| 12/29 | 1,111 | 1,157 | 1,106 | 1,148 | +4.55% | 998,400 | - | +4.65% | - | - |
| 12/28 | 1,100 | 1,105 | 1,096 | 1,098 | 0% | 273,500 | - | +0.37% | - | - |
| 12/27 | 1,102 | 1,108 | 1,092 | 1,098 | -0.36% | 281,700 | - | +0.46% | - | - |
| 12/24 | 1,106 | 1,118 | 1,094 | 1,102 | -1.08% | 354,500 | - | +1.01% | - | - |
| 12/22 | 1,108 | 1,123 | 1,104 | 1,114 | +0.45% | 483,100 | - | +2.3% | - | - |
| 12/21 | 1,118 | 1,124 | 1,106 | 1,109 | -1.07% | 342,100 | - | +2.21% | - | - |
| 12/20 | 1,129 | 1,138 | 1,118 | 1,121 | -0.62% | 292,000 | - | +3.6% | - | - |
| 12/17 | 1,130 | 1,137 | 1,122 | 1,128 | -0.88% | 357,400 | - | +4.64% | - | - |
| 12/16 | 1,134 | 1,149 | 1,129 | 1,138 | +0.98% | 495,500 | - | +5.96% | - | - |
| 12/15 | 1,115 | 1,131 | 1,113 | 1,127 | +2.08% | 634,300 | - | +5.52% | - | - |
| 12/14 | 1,093 | 1,110 | 1,085 | 1,104 | +1.56% | 770,900 | - | +4.05% | - | - |
| 12/13 | 1,078 | 1,092 | 1,064 | 1,087 | +0.09% | 575,300 | - | +2.94% | - | - |
| 12/10 | 1,108 | 1,108 | 1,080 | 1,086 | +0.74% | 852,800 | - | +3.33% | - | - |
| 12/09 | 1,087 | 1,094 | 1,069 | 1,078 | -0.74% | 836,200 | - | +3.16% | - | - |
| 12/08 | 1,089 | 1,106 | 1,073 | 1,086 | +0.18% | 867,800 | - | +4.62% | - | - |
| 12/07 | 1,106 | 1,106 | 1,079 | 1,084 | -2.25% | 601,200 | - | +5.14% | - | - |
| 12/06 | 1,107 | 1,120 | 1,104 | 1,109 | +0.18% | 335,700 | - | +8.2% | - | - |
| 12/03 | 1,091 | 1,108 | 1,086 | 1,107 | +2.22% | 633,900 | - | +8.85% | - | - |
| 12/02 | 1,087 | 1,093 | 1,079 | 1,083 | +0.93% | 417,000 | - | +7.23% | - | - |
| 12/01 | 1,081 | 1,090 | 1,066 | 1,073 | -0.65% | 577,000 | - | +6.77% | - | - |
| 11/30 | 1,080 | 1,090 | 1,067 | 1,080 | -0.09% | 823,500 | - | +8.11% | - | - |
| 11/29 | 1,030 | 1,083 | 1,030 | 1,081 | +4.75% | 781,800 | - | +8.86% | - | - |
| 11/26 | 1,056 | 1,060 | 1,024 | 1,032 | -3.37% | 754,700 | - | +4.77% | - | - |
| 11/25 | 1,075 | 1,083 | 1,067 | 1,068 | -0.84% | 958,200 | - | +8.98% | - | - |
| 11/24 | 1,064 | 1,089 | 1,063 | 1,077 | -1.37% | 657,900 | - | +10.69% | - | - |
| 11/22 | 1,082 | 1,099 | 1,068 | 1,092 | +3.12% | 793,800 | - | +13.16% | - | - |
| 11/19 | 1,088 | 1,091 | 1,054 | 1,059 | -0.28% | 768,000 | - | +10.77% | - | - |
| 11/18 | 1,030 | 1,067 | 1,027 | 1,062 | +2.91% | 1,071,200 | - | +11.91% | - | - |
| 11/17 | 1,022 | 1,041 | 1,018 | 1,032 | +0.88% | 616,900 | - | +9.67% | - | - |
| 11/16 | 1,051 | 1,052 | 1,023 | 1,023 | -1.16% | 866,800 | - | +9.53% | - | - |
| 11/15 | 1,034 | 1,043 | 1,019 | 1,035 | +0.78% | 557,100 | - | +11.41% | - | - |
| 11/12 | 1,013 | 1,040 | 1,012 | 1,027 | +0.39% | 745,100 | - | +11.27% | - | - |
| 11/11 | 992 | 1,023 | 986 | 1,023 | +3.86% | 922,900 | - | +11.56% | - | - |
| 11/10 | 975 | 997 | 966 | 985 | +2.18% | 763,700 | - | +8.12% | - | - |
| 11/09 | 960 | 973 | 945 | 964 | -0.82% | 967,600 | - | +6.28% | - | - |
| 11/08 | 970 | 973 | 953 | 972 | +1.89% | 571,400 | - | +7.52% | - | - |
| 11/05 | 946 | 964 | 943 | 954 | +2.47% | 601,800 | - | +5.88% | - | - |
| 11/04 | 930 | 943 | 923 | 931 | +1.09% | 292,300 | - | +3.56% | - | - |
| 11/02 | 916 | 928 | 911 | 921 | +0.88% | 381,800 | - | +2.33% | - | - |
| 11/01 | 925 | 926 | 908 | 913 | -1.4% | 452,800 | - | +1.33% | - | - |
| 10/29 | 913 | 939 | 907 | 926 | +0.98% | 645,100 | - | +2.55% | - | - |
| 10/28 | 933 | 939 | 917 | 917 | -1.61% | 777,600 | - | +1.21% | - | - |
| 10/27 | 958 | 958 | 930 | 932 | -1.48% | 744,900 | - | +2.53% | - | - |
| 10/26 | 922 | 946 | 918 | 946 | +2.71% | 731,100 | - | +3.73% | - | - |
| 10/25 | 925 | 931 | 915 | 921 | -0.43% | 419,800 | - | +0.99% | - | - |
| 10/22 | 903 | 931 | 900 | 925 | +3.24% | 795,800 | - | +1.31% | - | - |
| 10/21 | 903 | 907 | 885 | 896 | -0.67% | 795,300 | - | -1.97% | - | - |
| 10/20 | 894 | 903 | 882 | 902 | +0.89% | 1,018,800 | - | -1.42% | - | - |
| 10/19 | 879 | 899 | 877 | 894 | +2.52% | 662,400 | - | -2.4% | - | - |
| 10/18 | 865 | 873 | 863 | 872 | +0.46% | 494,400 | - | -5.01% | - | - |
| 10/15 | 875 | 879 | 865 | 868 | -1.7% | 584,600 | - | -5.55% | - | - |
| 10/14 | 882 | 890 | 870 | 883 | +2.56% | 735,500 | - | -4.13% | - | - |
| 10/13 | 885 | 887 | 860 | 861 | -0.81% | 679,400 | - | -6.72% | - | - |
| 10/12 | 892 | 894 | 865 | 868 | -2.69% | 933,800 | - | -6.16% | - | - |
| 10/08 | 883 | 899 | 880 | 892 | +1.48% | 958,800 | - | -3.67% | - | - |
| 10/07 | 893 | 901 | 875 | 879 | -0.9% | 683,300 | - | -5.08% | - | - |
| 10/06 | 881 | 891 | 868 | 887 | +1.03% | 862,900 | - | -4.31% | - | - |
| 10/05 | 869 | 884 | 861 | 878 | +0.8% | 645,900 | - | -5.49% | - | - |
| 10/04 | 897 | 900 | 867 | 871 | -2.13% | 546,200 | - | -6.44% | - | - |
| 10/01 | 900 | 902 | 876 | 890 | -1% | 712,400 | - | -4.51% | - | - |
| 09/30 | 912 | 920 | 896 | 899 | -1.21% | 665,700 | - | -3.54% | - | - |
