株価チャート
2010/08/19～2011/02/07
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2011 |
| 02/07 | 1,280 | 1,280 | 1,280 | 1,280 | +1.19% | 200 | - | +4.07% | - | - |
| 02/03 | 1,285 | 1,285 | 1,265 | 1,265 | 0% | 600 | - | +3.18% | - | - |
| 02/02 | 1,275 | 1,275 | 1,265 | 1,265 | -0.78% | 1,200 | - | +3.6% | - | - |
| 02/01 | 1,310 | 1,310 | 1,275 | 1,275 | 0% | 1,000 | - | +4.77% | - | - |
| 01/28 | 1,280 | 1,280 | 1,275 | 1,275 | 0% | 400 | - | +5.02% | - | - |
| 01/27 | 1,280 | 1,280 | 1,275 | 1,275 | -0.39% | 1,000 | - | +5.37% | - | - |
| 01/26 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 600 | - | +6.14% | - | - |
| 01/25 | 1,275 | 1,280 | 1,275 | 1,280 | +2.4% | 600 | - | +6.58% | - | - |
| 01/24 | 1,250 | 1,270 | 1,250 | 1,250 | 0% | 1,200 | - | +4.52% | - | - |
| 01/21 | 1,240 | 1,250 | 1,240 | 1,250 | 0% | 800 | - | +4.87% | - | - |
| 01/20 | 1,250 | 1,250 | 1,235 | 1,250 | +1.21% | 2,600 | - | +5.31% | - | - |
| 01/19 | 1,240 | 1,240 | 1,235 | 1,235 | +0.82% | 1,200 | - | +4.48% | - | - |
| 01/18 | 1,220 | 1,225 | 1,220 | 1,225 | +0.82% | 600 | - | +4.08% | - | - |
| 01/17 | 1,215 | 1,215 | 1,210 | 1,215 | +0.41% | 1,200 | - | +3.58% | - | - |
| 01/14 | 1,205 | 1,210 | 1,205 | 1,210 | -2.02% | 2,400 | - | +3.51% | - | - |
| 01/13 | 1,225 | 1,240 | 1,225 | 1,235 | +2.07% | 600 | - | +5.92% | - | - |
| 01/12 | 1,210 | 1,210 | 1,210 | 1,210 | -1.22% | 400 | - | +4.22% | - | - |
| 01/11 | 1,225 | 1,225 | 1,205 | 1,225 | +0.41% | 1,400 | - | +5.88% | - | - |
| 01/07 | 1,200 | 1,220 | 1,200 | 1,220 | +1.67% | 600 | - | +5.81% | - | - |
| 01/06 | 1,175 | 1,200 | 1,175 | 1,200 | 0% | 1,000 | - | +4.44% | - | - |
| 01/05 | 1,200 | 1,200 | 1,200 | 1,200 | +3.45% | 400 | - | +4.62% | - | - |
| 01/04 | 1,170 | 1,180 | 1,160 | 1,160 | +0.87% | 1,200 | - | +1.31% | - | - |
| 2010 |
| 12/29 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | +0.52% | - | - |
| 12/27 | 1,175 | 1,175 | 1,150 | 1,150 | -2.13% | 1,800 | - | +0.61% | - | - |
| 12/24 | 1,195 | 1,195 | 1,175 | 1,175 | 0% | 1,000 | - | +2.89% | - | - |
| 12/22 | 1,150 | 1,175 | 1,150 | 1,175 | +2.17% | 1,000 | - | +3.07% | - | - |
| 12/21 | 1,150 | 1,155 | 1,150 | 1,150 | -0.43% | 1,200 | - | +1.14% | - | - |
| 12/20 | 1,155 | 1,175 | 1,150 | 1,155 | -2.94% | 3,800 | - | +1.67% | - | - |
| 12/17 | 1,175 | 1,190 | 1,175 | 1,190 | +1.28% | 1,400 | - | +4.94% | - | - |
| 12/16 | 1,175 | 1,200 | 1,175 | 1,175 | 0% | 1,600 | - | +3.98% | - | - |
| 12/15 | 1,160 | 1,175 | 1,160 | 1,175 | +0.43% | 1,000 | - | +4.26% | - | - |
| 12/14 | 1,160 | 1,170 | 1,160 | 1,170 | +1.74% | 600 | - | +4.19% | - | - |
| 12/13 | 1,170 | 1,170 | 1,150 | 1,150 | +0.44% | 1,200 | - | +2.68% | - | - |
| 12/10 | 1,145 | 1,145 | 1,145 | 1,145 | +1.78% | 200 | - | +2.42% | - | - |
| 12/09 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 200 | - | +0.81% | - | - |
| 12/08 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 600 | - | +0.81% | - | - |
| 12/07 | 1,125 | 1,125 | 1,125 | 1,125 | +0.45% | 200 | - | +0.72% | - | - |
| 12/06 | 1,110 | 1,120 | 1,110 | 1,120 | +0.45% | 600 | - | +0.18% | - | - |
| 12/03 | 1,125 | 1,125 | 1,115 | 1,115 | -0.45% | 400 | - | -0.36% | - | - |
| 12/01 | 1,120 | 1,120 | 1,110 | 1,120 | +0.45% | 800 | - | 0% | - | - |
| 11/30 | 1,115 | 1,115 | 1,115 | 1,115 | -0.89% | 600 | - | -0.54% | - | - |
| 11/29 | 1,120 | 1,125 | 1,110 | 1,125 | +0.9% | 1,200 | - | +0.27% | - | - |
| 11/26 | 1,115 | 1,115 | 1,115 | 1,115 | -1.33% | 1,200 | - | -0.89% | - | - |
| 11/25 | 1,125 | 1,130 | 1,125 | 1,130 | 0% | 1,000 | - | +0.09% | - | - |
| 11/24 | 1,125 | 1,165 | 1,125 | 1,130 | -1.74% | 1,000 | - | -0.09% | - | - |
| 11/22 | 1,170 | 1,170 | 1,150 | 1,150 | -0.43% | 2,000 | - | +1.68% | - | - |
| 11/19 | 1,115 | 1,155 | 1,115 | 1,155 | +2.67% | 400 | - | +2.21% | - | - |
| 11/18 | 1,120 | 1,125 | 1,120 | 1,125 | +0.9% | 1,000 | - | -0.35% | - | - |
| 11/17 | 1,115 | 1,115 | 1,115 | 1,115 | -0.45% | 200 | - | -1.24% | - | - |
| 11/16 | 1,120 | 1,120 | 1,120 | 1,120 | +1.82% | 200 | - | -0.97% | - | - |
| 11/15 | 1,100 | 1,100 | 1,100 | 1,100 | -2.22% | 1,400 | - | -2.65% | - | - |
| 11/12 | 1,130 | 1,130 | 1,100 | 1,125 | +2.27% | 1,000 | - | -0.53% | - | - |
| 11/11 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 600 | - | -2.83% | - | - |
| 11/10 | 1,130 | 1,130 | 1,100 | 1,100 | -0.45% | 400 | - | -2.83% | - | - |
| 11/09 | 1,075 | 1,105 | 1,075 | 1,105 | +2.79% | 600 | - | -2.47% | - | - |
| 11/08 | 1,075 | 1,075 | 1,075 | 1,075 | -1.83% | 200 | - | -5.29% | - | - |
| 11/05 | 1,095 | 1,095 | 1,095 | 1,095 | +0.46% | 200 | - | -3.86% | - | - |
| 11/04 | 1,090 | 1,090 | 1,090 | 1,090 | -0.91% | 200 | - | -4.55% | - | - |
| 11/02 | 1,100 | 1,100 | 1,100 | 1,100 | -2.22% | 200 | - | -3.85% | - | - |
| 11/01 | 1,115 | 1,125 | 1,100 | 1,125 | -2.17% | 1,800 | - | -2% | - | - |
| 10/29 | 1,150 | 1,150 | 1,150 | 1,150 | -0.86% | 400 | - | +0.09% | - | - |
| 10/28 | 1,160 | 1,160 | 1,160 | 1,160 | +2.2% | 200 | - | +0.87% | - | - |
| 10/27 | 1,120 | 1,135 | 1,120 | 1,135 | +0.44% | 800 | - | -1.13% | - | - |
| 10/26 | 1,130 | 1,130 | 1,130 | 1,130 | -1.31% | 800 | - | -1.65% | - | - |
| 10/25 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 200 | - | -0.35% | - | - |
| 10/22 | 1,120 | 1,165 | 1,120 | 1,145 | -4.58% | 2,800 | - | -0.43% | - | - |
| 10/20 | 1,210 | 1,210 | 1,130 | 1,200 | -0.83% | 3,800 | - | +4.08% | - | - |
| 10/19 | 1,175 | 1,210 | 1,175 | 1,210 | +1.68% | 800 | - | +4.85% | - | - |
| 10/12 | 1,160 | 1,190 | 1,150 | 1,190 | +4.85% | 1,000 | - | +2.67% | - | - |
| 10/08 | 1,135 | 1,135 | 1,135 | 1,135 | +1.34% | 200 | - | -2.32% | - | - |
| 10/06 | 1,120 | 1,120 | 1,120 | 1,120 | -0.88% | 200 | - | -3.86% | - | - |
| 10/05 | 1,125 | 1,130 | 1,125 | 1,130 | +0.89% | 800 | - | -3.42% | - | - |
| 09/30 | 1,120 | 1,120 | 1,120 | 1,120 | -4.68% | 1,000 | - | -4.52% | - | - |
| 09/29 | 1,175 | 1,175 | 1,175 | 1,175 | +6.82% | 200 | - | -0.17% | - | - |
| 09/28 | 1,100 | 1,100 | 1,100 | 1,100 | -2.22% | 200 | - | -6.54% | - | - |
| 09/27 | 1,120 | 1,130 | 1,120 | 1,125 | -0.44% | 800 | - | -4.9% | - | - |
| 09/24 | 1,125 | 1,130 | 1,125 | 1,130 | +0.89% | 600 | - | -4.8% | - | - |
| 09/22 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 200 | - | -5.8% | - | - |
| 09/21 | 1,145 | 1,155 | 1,120 | 1,120 | -2.18% | 2,800 | - | -6.04% | - | - |
| 09/17 | 1,170 | 1,175 | 1,135 | 1,145 | -2.14% | 3,200 | - | -4.18% | - | - |
| 09/16 | 1,170 | 1,170 | 1,165 | 1,170 | 0% | 600 | - | -2.34% | - | - |
| 09/15 | 1,170 | 1,170 | 1,170 | 1,170 | +0.86% | 200 | - | -2.5% | - | - |
| 09/14 | 1,160 | 1,160 | 1,160 | 1,160 | -1.69% | 200 | - | -3.49% | - | - |
| 09/10 | 1,180 | 1,180 | 1,180 | 1,180 | +1.29% | 200 | - | -1.99% | - | - |
| 09/09 | 1,165 | 1,165 | 1,165 | 1,165 | +0.43% | 600 | - | -3.4% | - | - |
| 09/08 | 1,120 | 1,160 | 1,120 | 1,160 | +3.57% | 800 | - | -4.05% | - | - |
| 09/07 | 1,150 | 1,150 | 1,120 | 1,120 | -2.61% | 1,200 | - | -7.67% | - | - |
| 09/06 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 600 | - | -5.74% | - | - |
| 09/03 | 1,170 | 1,170 | 1,150 | 1,150 | -1.71% | 1,200 | - | -6.05% | - | - |
| 09/02 | 1,185 | 1,185 | 1,150 | 1,170 | -2.5% | 2,600 | - | -4.65% | - | - |
| 09/01 | 1,210 | 1,210 | 1,200 | 1,200 | -3.61% | 1,200 | - | -2.44% | - | - |
| 08/31 | 1,245 | 1,245 | 1,245 | 1,245 | -6.04% | 200 | - | +1.22% | - | - |
| 08/30 | 1,325 | 1,325 | 1,325 | 1,325 | +5.58% | 200 | - | +7.55% | - | - |
| 08/27 | 1,255 | 1,255 | 1,255 | 1,255 | +2.03% | 600 | - | +2.03% | - | - |
| 08/26 | 1,260 | 1,260 | 1,205 | 1,230 | -0.4% | 800 | - | +0.08% | - | - |
| 08/25 | 1,200 | 1,235 | 1,200 | 1,235 | +2.92% | 400 | - | +0.49% | - | - |
| 08/24 | 1,200 | 1,200 | 1,200 | 1,200 | -1.23% | 200 | - | -2.44% | - | - |
| 08/23 | 1,220 | 1,225 | 1,175 | 1,215 | +1.67% | 1,200 | - | -1.38% | - | - |
| 08/20 | 1,200 | 1,200 | 1,195 | 1,195 | -4.02% | 2,200 | - | -3.08% | - | - |
| 08/19 | 1,215 | 1,245 | 1,215 | 1,245 | +2.47% | 1,600 | - | +0.81% | - | - |
