株価チャート
2010/09/21~2011/02/18
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 |
02/18 | 369 | 373 | 367 | 370 | +0.54% | 3,758,000 | - | -5.37% | - | - |
02/17 | 370 | 370 | 365 | 368 | +0.27% | 3,880,000 | - | -6.12% | - | - |
02/16 | 372 | 372 | 366 | 367 | -1.61% | 5,701,000 | - | -6.62% | - | - |
02/15 | 372 | 375 | 368 | 373 | +0.54% | 3,651,000 | - | -5.33% | - | - |
02/14 | 376 | 377 | 368 | 371 | -0.8% | 3,255,000 | - | -6.08% | - | - |
02/10 | 373 | 375 | 371 | 374 | -0.8% | 5,000,000 | - | -5.56% | - | - |
02/09 | 377 | 383 | 372 | 377 | -3.08% | 7,264,000 | - | -5.04% | - | - |
02/08 | 395 | 396 | 388 | 389 | -0.77% | 5,745,000 | - | -2.02% | - | - |
02/07 | 390 | 393 | 388 | 392 | +1.29% | 3,452,000 | - | -1.01% | - | - |
02/04 | 389 | 392 | 383 | 387 | +0.26% | 5,982,000 | - | -2.27% | - | - |
02/03 | 390 | 394 | 385 | 386 | -2.03% | 5,851,000 | - | -2.28% | - | - |
02/02 | 392 | 397 | 391 | 394 | +1.03% | 4,708,000 | - | 0% | - | - |
02/01 | 391 | 396 | 389 | 390 | -0.51% | 4,809,000 | - | -0.76% | - | - |
01/31 | 395 | 395 | 390 | 392 | -2.73% | 5,162,000 | - | -0.25% | - | - |
01/28 | 409 | 409 | 399 | 403 | -1.23% | 5,269,000 | - | +2.81% | - | - |
01/27 | 409 | 412 | 405 | 408 | -0.24% | 6,116,000 | - | +4.35% | - | - |
01/26 | 408 | 413 | 408 | 409 | -0.73% | 3,278,000 | - | +4.87% | - | - |
01/25 | 414 | 418 | 410 | 412 | +0.73% | 6,717,000 | - | +6.19% | - | - |
01/24 | 402 | 411 | 399 | 409 | +1.74% | 5,726,000 | - | +5.68% | - | - |
01/21 | 402 | 404 | 397 | 402 | +1.26% | 5,722,000 | - | +4.15% | - | - |
01/20 | 397 | 399 | 394 | 397 | 0% | 2,235,000 | - | +3.39% | - | - |
01/19 | 398 | 399 | 396 | 397 | -0.75% | 2,812,000 | - | +3.66% | - | - |
01/18 | 399 | 404 | 399 | 400 | -0.25% | 3,446,000 | - | +4.71% | - | - |
01/17 | 400 | 409 | 399 | 401 | +0.75% | 5,106,000 | - | +5.25% | - | - |
01/14 | 396 | 401 | 395 | 398 | -0.25% | 3,976,000 | - | +5.01% | - | - |
01/13 | 395 | 401 | 395 | 399 | +1.27% | 2,925,000 | - | +5.84% | - | - |
01/12 | 400 | 400 | 393 | 394 | -1.25% | 3,108,000 | - | +4.79% | - | - |
01/11 | 396 | 401 | 392 | 399 | +0.76% | 3,338,000 | - | +6.68% | - | - |
01/07 | 396 | 399 | 393 | 396 | -0.5% | 4,014,000 | - | +6.45% | - | - |
01/06 | 390 | 401 | 389 | 398 | +3.65% | 4,881,000 | - | +7.57% | - | - |
01/05 | 387 | 390 | 382 | 384 | -0.52% | 4,052,000 | - | +4.07% | - | - |
01/04 | 380 | 391 | 380 | 386 | +3.21% | 4,791,000 | - | +4.89% | - | - |
2010 |
12/30 | 372 | 376 | 369 | 374 | -0.27% | 2,361,000 | - | +2.19% | - | - |
12/29 | 373 | 377 | 373 | 375 | +1.08% | 2,123,000 | - | +2.74% | - | - |
12/28 | 369 | 372 | 369 | 371 | +0.27% | 1,230,000 | - | +1.92% | - | - |
12/27 | 370 | 373 | 369 | 370 | +0.54% | 1,359,000 | - | +1.93% | - | - |
12/24 | 372 | 376 | 368 | 368 | -2.65% | 2,749,000 | - | +1.66% | - | - |
12/22 | 375 | 380 | 374 | 378 | -0.26% | 2,904,000 | - | +4.71% | - | - |
12/21 | 376 | 380 | 375 | 379 | +1.07% | 2,394,000 | - | +5.57% | - | - |
12/20 | 375 | 379 | 371 | 375 | -0.27% | 2,940,000 | - | +5.04% | - | - |
12/17 | 377 | 381 | 374 | 376 | +0.53% | 4,792,000 | - | +5.92% | - | - |
12/16 | 377 | 377 | 370 | 374 | -0.53% | 4,156,000 | - | +5.95% | - | - |
12/15 | 377 | 377 | 372 | 376 | +0.53% | 1,557,000 | - | +6.82% | - | - |
12/14 | 373 | 375 | 370 | 374 | +0.27% | 3,138,000 | - | +6.86% | - | - |
12/13 | 374 | 377 | 369 | 373 | +0.54% | 2,607,000 | - | +6.88% | - | - |
12/10 | 375 | 375 | 369 | 371 | +1.09% | 9,754,000 | - | +6.92% | - | - |
12/09 | 367 | 370 | 365 | 367 | +0.55% | 2,384,000 | - | +6.38% | - | - |
12/08 | 360 | 366 | 359 | 365 | +2.24% | 4,354,000 | - | +6.1% | - | - |
12/07 | 353 | 358 | 353 | 357 | 0% | 2,245,000 | - | +4.39% | - | - |
12/06 | 357 | 359 | 356 | 357 | 0% | 2,374,000 | - | +4.69% | - | - |
12/03 | 360 | 361 | 356 | 357 | +0.56% | 2,229,000 | - | +5% | - | - |
12/02 | 356 | 359 | 354 | 355 | +0.57% | 3,609,000 | - | +4.41% | - | - |
12/01 | 350 | 354 | 346 | 353 | +1.44% | 4,462,000 | - | +4.13% | - | - |
11/30 | 361 | 364 | 348 | 348 | -3.33% | 4,986,000 | - | +2.65% | - | - |
11/29 | 356 | 362 | 352 | 360 | +2.27% | 5,784,000 | - | +6.19% | - | - |
11/26 | 352 | 360 | 351 | 352 | -0.56% | 2,936,000 | - | +4.14% | - | - |
11/25 | 352 | 355 | 347 | 354 | +2.31% | 4,038,000 | - | +4.73% | - | - |
11/24 | 348 | 349 | 345 | 346 | -0.57% | 2,271,000 | - | +2.67% | - | - |
11/22 | 348 | 351 | 348 | 348 | +1.16% | 1,844,000 | - | +3.26% | - | - |
11/19 | 348 | 348 | 342 | 344 | -0.58% | 3,896,000 | - | +2.08% | - | - |
11/18 | 336 | 346 | 335 | 346 | +2.67% | 4,761,000 | - | +2.67% | - | - |
11/17 | 329 | 338 | 329 | 337 | +1.51% | 4,856,000 | - | +0.3% | - | - |
11/16 | 330 | 334 | 326 | 332 | +1.22% | 5,021,000 | - | -1.19% | - | - |
11/15 | 330 | 331 | 327 | 328 | -0.3% | 2,438,000 | - | -2.67% | - | - |
11/12 | 330 | 335 | 326 | 329 | -1.2% | 4,725,000 | - | -2.66% | - | - |
11/11 | 337 | 337 | 332 | 333 | -0.3% | 4,443,000 | - | -1.48% | - | - |
11/10 | 327 | 336 | 326 | 334 | +2.14% | 4,487,000 | - | -0.89% | - | - |
11/09 | 341 | 341 | 324 | 327 | -3.82% | 7,770,000 | - | -2.97% | - | - |
11/08 | 338 | 343 | 335 | 340 | +0.29% | 4,453,000 | - | +0.89% | - | - |
11/05 | 334 | 344 | 332 | 339 | +3.04% | 4,901,000 | - | +0.89% | - | - |
11/04 | 329 | 336 | 328 | 329 | +0.92% | 4,835,000 | - | -2.08% | - | - |
11/02 | 325 | 332 | 322 | 326 | -0.61% | 4,108,000 | - | -2.98% | - | - |
11/01 | 325 | 335 | 325 | 328 | 0% | 5,569,000 | - | -2.67% | - | - |
10/29 | 336 | 338 | 326 | 328 | -2.67% | 4,963,000 | - | -2.67% | - | - |
10/28 | 339 | 342 | 334 | 337 | -1.75% | 6,198,000 | - | 0% | - | - |
10/27 | 349 | 349 | 340 | 343 | -0.87% | 3,877,000 | - | +1.78% | - | - |
10/26 | 348 | 348 | 342 | 346 | -0.29% | 3,265,000 | - | +2.67% | - | - |
10/25 | 345 | 348 | 343 | 347 | +0.58% | 2,613,000 | - | +2.97% | - | - |
10/22 | 342 | 349 | 342 | 345 | +1.77% | 3,623,000 | - | +2.37% | - | - |
10/21 | 339 | 344 | 335 | 339 | -0.59% | 2,977,000 | - | +0.89% | - | - |
10/20 | 337 | 342 | 334 | 341 | -0.87% | 3,173,000 | - | +1.19% | - | - |
10/19 | 339 | 346 | 337 | 344 | +1.78% | 3,766,000 | - | +1.78% | - | - |
10/18 | 340 | 343 | 336 | 338 | -1.17% | 4,103,000 | - | 0% | - | - |
10/15 | 344 | 345 | 336 | 342 | -0.29% | 3,585,000 | - | +1.18% | - | - |
10/14 | 339 | 344 | 335 | 343 | +3.63% | 4,126,000 | - | +1.18% | - | - |
10/13 | 344 | 346 | 330 | 331 | -3.22% | 5,012,000 | - | -2.65% | - | - |
10/12 | 346 | 347 | 336 | 342 | -0.29% | 6,208,000 | - | +0.29% | - | - |
10/08 | 349 | 351 | 342 | 343 | -2% | 5,594,000 | - | +0.59% | - | - |
10/07 | 332 | 353 | 331 | 350 | +5.74% | 8,588,000 | - | +2.94% | - | - |
10/06 | 320 | 334 | 316 | 331 | +5.08% | 7,241,000 | - | -2.36% | - | - |
10/05 | 318 | 321 | 309 | 315 | -1.87% | 6,772,000 | - | -7.08% | - | - |
10/04 | 330 | 330 | 320 | 321 | -2.73% | 4,343,000 | - | -5.59% | - | - |
10/01 | 337 | 337 | 326 | 330 | -0.6% | 4,022,000 | - | -2.94% | - | - |
09/30 | 334 | 341 | 331 | 332 | -0.3% | 4,346,000 | - | -2.35% | - | - |
09/29 | 335 | 338 | 332 | 333 | 0% | 2,647,000 | - | -2.06% | - | - |
09/28 | 334 | 336 | 332 | 333 | -0.6% | 1,999,000 | - | -2.06% | - | - |
09/27 | 341 | 341 | 333 | 335 | -0.3% | 2,621,000 | - | -1.47% | - | - |
09/24 | 335 | 341 | 334 | 336 | -0.59% | 2,824,000 | - | -1.47% | - | - |
09/22 | 337 | 341 | 336 | 338 | +0.9% | 2,961,000 | - | -0.88% | - | - |
09/21 | 339 | 339 | 333 | 335 | -2.33% | 3,765,000 | - | -2.05% | - | - |