株価チャート
2010/09/09~2011/02/08
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 |
02/08 | 479 | 486 | 476 | 476 | -0.42% | 92,100 | - | -7.03% | - | - |
02/07 | 468 | 486 | 466 | 478 | -6.46% | 105,800 | - | -6.82% | - | - |
02/04 | 506 | 514 | 504 | 511 | +2.4% | 13,100 | - | -0.39% | - | - |
02/03 | 504 | 506 | 496 | 499 | -0.8% | 15,900 | - | -2.73% | - | - |
02/02 | 505 | 511 | 502 | 503 | -0.4% | 22,300 | - | -1.76% | - | - |
02/01 | 508 | 508 | 504 | 505 | -1.17% | 10,100 | - | -1.37% | - | - |
01/31 | 512 | 517 | 504 | 511 | -0.58% | 14,800 | - | -0.2% | - | - |
01/28 | 520 | 524 | 512 | 514 | -1.34% | 19,200 | - | +0.39% | - | - |
01/27 | 517 | 526 | 517 | 521 | +0.77% | 11,900 | - | +1.96% | - | - |
01/26 | 523 | 523 | 517 | 517 | -1.15% | 9,600 | - | +1.37% | - | - |
01/25 | 523 | 524 | 519 | 523 | +1.16% | 16,100 | - | +2.75% | - | - |
01/24 | 519 | 519 | 499 | 517 | -0.39% | 22,100 | - | +1.97% | - | - |
01/21 | 537 | 537 | 518 | 519 | -3.35% | 22,700 | - | +2.77% | - | - |
01/20 | 535 | 553 | 535 | 537 | -0.19% | 35,800 | - | +6.55% | - | - |
01/19 | 543 | 543 | 531 | 538 | +0.94% | 29,500 | - | +7.17% | - | - |
01/18 | 530 | 556 | 527 | 533 | +1.52% | 24,800 | - | +6.6% | - | - |
01/17 | 522 | 534 | 522 | 525 | +0.57% | 28,900 | - | +5.42% | - | - |
01/14 | 520 | 523 | 518 | 522 | +0.58% | 23,900 | - | +5.24% | - | - |
01/13 | 519 | 520 | 513 | 519 | +1.76% | 17,900 | - | +5.06% | - | - |
01/12 | 516 | 518 | 510 | 510 | -0.39% | 19,400 | - | +3.66% | - | - |
01/11 | 507 | 518 | 504 | 512 | +1.39% | 22,100 | - | +4.28% | - | - |
01/07 | 509 | 509 | 505 | 505 | -0.59% | 12,500 | - | +3.27% | - | - |
01/06 | 504 | 508 | 502 | 508 | +0.99% | 22,500 | - | +4.1% | - | - |
01/05 | 501 | 505 | 500 | 503 | +0.8% | 16,000 | - | +3.29% | - | - |
01/04 | 491 | 503 | 491 | 499 | +1.84% | 20,700 | - | +2.89% | - | - |
2010 |
12/30 | 494 | 494 | 489 | 490 | -0.61% | 15,000 | - | +1.45% | - | - |
12/29 | 485 | 497 | 482 | 493 | +0.41% | 41,700 | - | +2.28% | - | - |
12/28 | 495 | 496 | 491 | 491 | -1.01% | 27,000 | - | +2.08% | - | - |
12/27 | 490 | 500 | 487 | 496 | +0.81% | 23,200 | - | +3.33% | - | - |
12/24 | 504 | 508 | 492 | 492 | -2.38% | 44,100 | - | +2.71% | - | - |
12/22 | 502 | 509 | 502 | 504 | +0.6% | 29,700 | - | +5.66% | - | - |
12/21 | 499 | 506 | 499 | 501 | +0.8% | 38,200 | - | +5.47% | - | - |
12/20 | 490 | 502 | 490 | 497 | +0.61% | 109,700 | - | +5.07% | - | - |
12/17 | 488 | 497 | 484 | 494 | +1.86% | 77,300 | - | +4.66% | - | - |
12/16 | 483 | 493 | 481 | 485 | +0.41% | 37,200 | - | +3.19% | - | - |
12/15 | 480 | 485 | 480 | 483 | +0.84% | 25,100 | - | +2.99% | - | - |
12/14 | 474 | 484 | 474 | 479 | -0.62% | 36,000 | - | +2.35% | - | - |
12/13 | 482 | 484 | 476 | 482 | 0% | 28,100 | - | +3.21% | - | - |
12/10 | 479 | 486 | 472 | 482 | -1.03% | 121,200 | - | +3.43% | - | - |
12/09 | 481 | 489 | 481 | 487 | +0.41% | 22,500 | - | +4.73% | - | - |
12/08 | 480 | 485 | 477 | 485 | +1.46% | 19,000 | - | +4.75% | - | - |
12/07 | 480 | 480 | 472 | 478 | -0.42% | 17,400 | - | +3.46% | - | - |
12/06 | 479 | 480 | 477 | 480 | +1.48% | 27,200 | - | +4.12% | - | - |
12/03 | 473 | 475 | 473 | 473 | 0% | 5,300 | - | +2.83% | - | - |
12/02 | 470 | 477 | 470 | 473 | +1.28% | 10,400 | - | +2.83% | - | - |
12/01 | 470 | 473 | 466 | 467 | -1.48% | 16,400 | - | +1.74% | - | - |
11/30 | 480 | 480 | 474 | 474 | -0.63% | 8,000 | - | +3.27% | - | - |
11/29 | 471 | 482 | 470 | 477 | +3.02% | 31,700 | - | +3.92% | - | - |
11/26 | 463 | 465 | 462 | 463 | +1.09% | 18,700 | - | +0.87% | - | - |
11/25 | 458 | 464 | 457 | 458 | +0.22% | 11,800 | - | -0.43% | - | - |
11/24 | 460 | 462 | 456 | 457 | -1.72% | 18,900 | - | -0.87% | - | - |
11/22 | 463 | 467 | 458 | 465 | -0.43% | 38,600 | - | +0.43% | - | - |
11/19 | 472 | 476 | 466 | 467 | +0.43% | 26,200 | - | +0.86% | - | - |
11/18 | 455 | 465 | 452 | 465 | +2.2% | 15,100 | - | +0.22% | - | - |
11/17 | 450 | 456 | 450 | 455 | +0.89% | 5,500 | - | -2.15% | - | - |
11/16 | 455 | 460 | 451 | 451 | -0.66% | 12,200 | - | -3.22% | - | - |
11/15 | 454 | 456 | 450 | 454 | 0% | 20,400 | - | -3.2% | - | - |
11/12 | 455 | 457 | 454 | 454 | -0.44% | 17,500 | - | -3.61% | - | - |
11/11 | 454 | 459 | 454 | 456 | -0.65% | 11,600 | - | -3.59% | - | - |
11/10 | 454 | 462 | 454 | 459 | +1.32% | 24,500 | - | -3.37% | - | - |
11/09 | 452 | 453 | 452 | 453 | +0.22% | 5,500 | - | -5.23% | - | - |
11/08 | 460 | 461 | 451 | 452 | -1.53% | 10,400 | - | -5.83% | - | - |
11/05 | 460 | 465 | 456 | 459 | +1.32% | 12,900 | - | -4.97% | - | - |
11/04 | 449 | 463 | 449 | 453 | +0.44% | 5,300 | - | -6.79% | - | - |
11/02 | 453 | 453 | 450 | 451 | -0.44% | 6,300 | - | -7.77% | - | - |
11/01 | 449 | 458 | 449 | 453 | -0.66% | 9,800 | - | -8.11% | - | - |
10/29 | 459 | 468 | 453 | 456 | -1.08% | 17,300 | - | -8.06% | - | - |
10/28 | 460 | 464 | 456 | 461 | +0.66% | 24,400 | - | -7.62% | - | - |
10/27 | 462 | 462 | 456 | 458 | -0.87% | 9,700 | - | -8.76% | - | - |
10/26 | 469 | 472 | 459 | 462 | -0.86% | 12,800 | - | -8.7% | - | - |
10/25 | 467 | 478 | 465 | 466 | -1.89% | 16,700 | - | -8.45% | - | - |
10/22 | 476 | 476 | 471 | 475 | +0.42% | 6,900 | - | -7.05% | - | - |
10/21 | 484 | 484 | 472 | 473 | -2.27% | 6,500 | - | -7.98% | - | - |
10/20 | 496 | 496 | 480 | 484 | -2.22% | 25,800 | - | -6.2% | - | - |
10/19 | 488 | 498 | 488 | 495 | +1.64% | 5,700 | - | -4.62% | - | - |
10/18 | 480 | 492 | 480 | 487 | +2.1% | 9,800 | - | -6.53% | - | - |
10/15 | 491 | 491 | 473 | 477 | -3.25% | 9,900 | - | -8.8% | - | - |
10/14 | 492 | 494 | 485 | 493 | +1.23% | 8,800 | - | -6.1% | - | - |
10/13 | 492 | 492 | 487 | 487 | +0.62% | 10,400 | - | -7.77% | - | - |
10/12 | 510 | 511 | 481 | 484 | -5.65% | 18,800 | - | -8.68% | - | - |
10/08 | 508 | 515 | 507 | 513 | -0.58% | 8,000 | - | -3.57% | - | - |
10/07 | 509 | 518 | 505 | 516 | +1.18% | 6,700 | - | -3.01% | - | - |
10/06 | 510 | 514 | 508 | 510 | 0% | 6,400 | - | -4.14% | - | - |
10/05 | 500 | 514 | 499 | 510 | 0% | 10,900 | - | -4.49% | - | - |
10/04 | 518 | 521 | 510 | 510 | -1.54% | 5,300 | - | -4.49% | - | - |
10/01 | 520 | 540 | 517 | 518 | -1.52% | 10,100 | - | -3.18% | - | - |
09/30 | 545 | 545 | 525 | 526 | -2.95% | 6,200 | - | -1.87% | - | - |
09/29 | 529 | 542 | 529 | 542 | +2.46% | 12,800 | - | +1.12% | - | - |
09/28 | 524 | 533 | 524 | 529 | -1.31% | 5,900 | - | -1.31% | - | - |
09/27 | 535 | 536 | 515 | 536 | +1.52% | 30,700 | - | -0.19% | - | - |
09/24 | 533 | 533 | 523 | 528 | -2.22% | 16,800 | - | -2.04% | - | - |
09/22 | 543 | 543 | 540 | 540 | -0.55% | 11,600 | - | 0% | - | - |
09/21 | 538 | 550 | 538 | 543 | +0.93% | 28,600 | - | +0.37% | - | - |
09/17 | 536 | 542 | 536 | 538 | +0.56% | 12,800 | - | -0.74% | - | - |
09/16 | 534 | 538 | 534 | 535 | +0.38% | 4,800 | - | -1.47% | - | - |
09/15 | 530 | 544 | 529 | 533 | 0% | 24,800 | - | -2.02% | - | - |
09/14 | 530 | 534 | 530 | 533 | -0.56% | 8,900 | - | -2.2% | - | - |
09/13 | 544 | 545 | 535 | 536 | -1.65% | 6,900 | - | -2.01% | - | - |
09/10 | 537 | 551 | 537 | 545 | -0.37% | 30,300 | - | -0.91% | - | - |
09/09 | 538 | 551 | 535 | 547 | +1.48% | 7,400 | - | -0.91% | - | - |