株価チャート
2010/09/15~2011/02/15
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 |
02/15 | 295 | 295 | 289 | 292 | 0% | 11,000 | - | +2.1% | - | - |
02/14 | 286 | 292 | 286 | 292 | +2.46% | 16,800 | - | +2.1% | - | - |
02/10 | 285 | 285 | 278 | 285 | +0.71% | 11,300 | - | -0.35% | - | - |
02/09 | 284 | 285 | 283 | 283 | +0.71% | 3,500 | - | -0.7% | - | - |
02/08 | 285 | 286 | 279 | 281 | -0.35% | 11,100 | - | -1.4% | - | - |
02/07 | 284 | 285 | 280 | 282 | -0.7% | 6,800 | - | -1.05% | - | - |
02/04 | 280 | 284 | 280 | 284 | +1.79% | 2,300 | - | 0% | - | - |
02/03 | 286 | 286 | 275 | 279 | -2.45% | 11,300 | - | -1.76% | - | - |
02/02 | 285 | 290 | 280 | 286 | +0.35% | 17,800 | - | +1.06% | - | - |
02/01 | 285 | 288 | 282 | 285 | -0.35% | 1,900 | - | +0.71% | - | - |
01/31 | 285 | 286 | 280 | 286 | -1.38% | 1,900 | - | +1.42% | - | - |
01/28 | 284 | 290 | 284 | 290 | +2.11% | 2,600 | - | +3.2% | - | - |
01/27 | 288 | 289 | 284 | 284 | -1.05% | 4,500 | - | +1.07% | - | - |
01/26 | 290 | 291 | 287 | 287 | -1.03% | 17,200 | - | +2.5% | - | - |
01/25 | 285 | 290 | 285 | 290 | +2.11% | 14,100 | - | +3.94% | - | - |
01/24 | 280 | 284 | 280 | 284 | 0% | 4,900 | - | +1.79% | - | - |
01/21 | 287 | 287 | 280 | 284 | -1.73% | 4,700 | - | +2.16% | - | - |
01/20 | 292 | 292 | 285 | 289 | -1.03% | 5,100 | - | +4.33% | - | - |
01/19 | 286 | 292 | 286 | 292 | +2.1% | 4,300 | - | +6.18% | - | - |
01/18 | 287 | 288 | 285 | 286 | -0.35% | 2,100 | - | +4.38% | - | - |
01/17 | 289 | 289 | 285 | 287 | -0.69% | 7,400 | - | +5.51% | - | - |
01/14 | 287 | 290 | 285 | 289 | +0.7% | 3,100 | - | +6.64% | - | - |
01/13 | 290 | 290 | 285 | 287 | +0.35% | 6,100 | - | +6.69% | - | - |
01/12 | 289 | 289 | 286 | 286 | -0.35% | 7,100 | - | +6.72% | - | - |
01/11 | 285 | 287 | 285 | 287 | +0.7% | 3,800 | - | +7.49% | - | - |
01/07 | 285 | 285 | 284 | 285 | +0.35% | 6,300 | - | +7.55% | - | - |
01/06 | 278 | 285 | 277 | 284 | +2.53% | 9,900 | - | +7.58% | - | - |
01/05 | 275 | 277 | 275 | 277 | +0.73% | 7,200 | - | +5.32% | - | - |
01/04 | 272 | 275 | 272 | 275 | +1.48% | 7,900 | - | +4.96% | - | - |
2010 |
12/30 | 272 | 275 | 269 | 271 | +0.74% | 9,600 | - | +3.83% | - | - |
12/29 | 269 | 271 | 265 | 269 | 0% | 7,400 | - | +3.46% | - | - |
12/28 | 271 | 272 | 269 | 269 | -0.74% | 8,100 | - | +3.86% | - | - |
12/27 | 270 | 271 | 270 | 271 | +0.37% | 3,000 | - | +5.04% | - | - |
12/24 | 271 | 275 | 270 | 270 | 0% | 19,600 | - | +5.06% | - | - |
12/22 | 266 | 270 | 266 | 270 | 0% | 2,700 | - | +5.47% | - | - |
12/21 | 269 | 270 | 265 | 270 | 0% | 10,300 | - | +5.47% | - | - |
12/20 | 273 | 274 | 266 | 270 | -0.37% | 6,600 | - | +5.88% | - | - |
12/17 | 273 | 274 | 270 | 271 | -0.73% | 19,900 | - | +6.69% | - | - |
12/16 | 273 | 274 | 273 | 273 | 0% | 47,000 | - | +7.91% | - | - |
12/15 | 265 | 275 | 263 | 273 | +4.2% | 25,000 | - | +8.33% | - | - |
12/14 | 257 | 262 | 257 | 262 | +1.95% | 11,900 | - | +4.38% | - | - |
12/13 | 254 | 258 | 254 | 257 | +1.18% | 37,500 | - | +2.8% | - | - |
12/10 | 250 | 254 | 250 | 254 | +1.6% | 10,100 | - | +1.6% | - | - |
12/09 | 251 | 254 | 248 | 250 | -1.19% | 12,900 | - | +0.4% | - | - |
12/08 | 247 | 254 | 247 | 253 | +1.2% | 22,600 | - | +1.61% | - | - |
12/07 | 256 | 256 | 247 | 250 | -1.19% | 45,800 | - | +0.4% | - | - |
12/06 | 253 | 255 | 253 | 253 | 0% | 7,100 | - | +1.61% | - | - |
12/03 | 251 | 255 | 251 | 253 | +0.4% | 6,100 | - | +1.61% | - | - |
12/02 | 254 | 254 | 252 | 252 | -0.4% | 2,400 | - | +1.2% | - | - |
12/01 | 251 | 253 | 251 | 253 | +0.4% | 1,600 | - | +1.61% | - | - |
11/30 | 252 | 253 | 250 | 252 | +0.4% | 5,100 | - | +1.2% | - | - |
11/29 | 252 | 253 | 250 | 251 | +0.4% | 4,800 | - | +0.8% | - | - |
11/26 | 250 | 250 | 248 | 250 | +0.4% | 11,300 | - | +0.4% | - | - |
11/25 | 250 | 251 | 249 | 249 | -0.4% | 27,700 | - | 0% | - | - |
11/24 | 246 | 250 | 246 | 250 | -0.4% | 13,700 | - | +0.4% | - | - |
11/22 | 249 | 251 | 249 | 251 | +1.21% | 4,100 | - | +0.8% | - | - |
11/19 | 248 | 248 | 246 | 248 | +0.4% | 3,200 | - | -0.4% | - | - |
11/18 | 246 | 249 | 245 | 247 | -1.2% | 3,300 | - | -0.8% | - | - |
11/17 | 247 | 250 | 245 | 250 | +1.21% | 9,300 | - | +0.4% | - | - |
11/16 | 248 | 249 | 246 | 247 | 0% | 6,500 | - | -0.8% | - | - |
11/15 | 248 | 248 | 246 | 247 | 0% | 7,900 | - | -1.2% | - | - |
11/12 | 247 | 247 | 246 | 247 | +0.82% | 2,900 | - | -1.2% | - | - |
11/11 | 246 | 249 | 245 | 245 | -0.41% | 9,200 | - | -2% | - | - |
11/10 | 246 | 248 | 246 | 246 | 0% | 16,700 | - | -1.99% | - | - |
11/09 | 247 | 247 | 245 | 246 | -0.81% | 19,300 | - | -1.99% | - | - |
11/08 | 250 | 250 | 247 | 248 | -0.8% | 2,700 | - | -1.2% | - | - |
11/05 | 247 | 250 | 247 | 250 | +0.4% | 32,400 | - | -0.4% | - | - |
11/04 | 249 | 249 | 247 | 249 | +0.81% | 7,700 | - | -1.19% | - | - |
11/02 | 252 | 252 | 245 | 247 | -1.59% | 28,800 | - | -1.98% | - | - |
11/01 | 250 | 251 | 249 | 251 | 0% | 4,800 | - | -0.4% | - | - |
10/29 | 248 | 251 | 247 | 251 | +0.8% | 11,000 | - | -0.79% | - | - |
10/28 | 252 | 252 | 249 | 249 | -1.58% | 6,600 | - | -1.58% | - | - |
10/27 | 253 | 253 | 253 | 253 | 0% | 100 | - | 0% | - | - |
10/26 | 249 | 253 | 248 | 253 | +1.61% | 9,400 | - | 0% | - | - |
10/25 | 255 | 255 | 249 | 249 | -1.97% | 24,800 | - | -1.58% | - | - |
10/22 | 253 | 254 | 246 | 254 | +2.01% | 8,600 | - | 0% | - | - |
10/21 | 249 | 250 | 249 | 249 | -0.4% | 2,600 | - | -1.97% | - | - |
10/20 | 253 | 253 | 250 | 250 | 0% | 9,300 | - | -1.57% | - | - |
10/19 | 250 | 250 | 250 | 250 | 0% | 4,200 | - | -1.57% | - | - |
10/18 | 251 | 253 | 250 | 250 | -0.4% | 2,700 | - | -1.57% | - | - |
10/15 | 255 | 255 | 251 | 251 | 0% | 3,200 | - | -1.18% | - | - |
10/14 | 251 | 252 | 251 | 251 | 0% | 8,100 | - | -1.18% | - | - |
10/13 | 251 | 253 | 251 | 251 | -0.4% | 6,400 | - | -1.57% | - | - |
10/12 | 254 | 254 | 252 | 252 | -0.79% | 4,200 | - | -0.79% | - | - |
10/08 | 255 | 255 | 254 | 254 | 0% | 7,700 | - | -0.39% | - | - |
10/07 | 255 | 256 | 254 | 254 | -0.39% | 3,000 | - | 0% | - | - |
10/06 | 255 | 258 | 255 | 255 | +1.19% | 9,700 | - | +0.39% | - | - |
10/05 | 253 | 253 | 252 | 252 | 0% | 1,700 | - | -0.79% | - | - |
10/04 | 254 | 254 | 252 | 252 | -0.4% | 5,300 | - | -0.79% | - | - |
10/01 | 255 | 255 | 253 | 253 | 0% | 3,700 | - | -0.39% | - | - |
09/30 | 257 | 257 | 253 | 253 | -1.17% | 1,200 | - | -0.39% | - | - |
09/29 | 253 | 258 | 253 | 256 | +0.79% | 1,800 | - | +0.39% | - | - |
09/28 | 257 | 257 | 253 | 254 | -2.68% | 1,500 | - | 0% | - | - |
09/27 | 258 | 261 | 258 | 261 | +0.77% | 14,800 | - | +2.76% | - | - |
09/24 | 258 | 259 | 255 | 259 | +0.39% | 25,100 | - | +1.97% | - | - |
09/22 | 257 | 258 | 253 | 258 | 0% | 5,700 | - | +1.57% | - | - |
09/21 | 258 | 259 | 258 | 258 | +0.39% | 1,800 | - | +1.98% | - | - |
09/17 | 257 | 258 | 255 | 257 | +1.58% | 7,900 | - | +1.58% | - | - |
09/16 | 253 | 253 | 253 | 253 | -0.78% | 3,900 | - | 0% | - | - |
09/15 | 257 | 257 | 252 | 255 | -0.39% | 13,800 | - | +0.79% | - | - |