株価チャート
2010/08/26~2011/01/25
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 |
---|
2014 | 4/1, 株式分割 1→100 |
2011 |
01/25 | 115 | 119 | 113 | 119 | +4.85% | 82,900 | - | -1.82% | - | - |
01/24 | 114 | 115 | 113 | 113 | -0.44% | 77,300 | - | -6.36% | - | - |
01/21 | 118 | 120 | 113 | 114 | -3.23% | 203,300 | - | -6.72% | - | - |
01/20 | 118 | 121 | 117 | 118 | -0.17% | 106,600 | - | -4.39% | - | - |
01/19 | 118 | 119 | 117 | 118 | +0.77% | 84,300 | - | -5% | - | - |
01/18 | 119 | 119 | 116 | 117 | -1.18% | 89,000 | - | -5.73% | - | - |
01/17 | 119 | 120 | 118 | 118 | -1% | 90,000 | - | -4.6% | - | - |
01/14 | 121 | 122 | 118 | 120 | -0.42% | 152,500 | - | -3.63% | - | - |
01/13 | 120 | 121 | 119 | 120 | +1.44% | 82,000 | - | -3.23% | - | - |
01/12 | 120 | 120 | 118 | 118 | -0.76% | 85,700 | - | -3.82% | - | - |
01/11 | 120 | 121 | 119 | 119 | -0.42% | 110,900 | - | -3.09% | - | - |
01/07 | 121 | 121 | 120 | 120 | -1.07% | 101,700 | - | -2.68% | - | - |
01/06 | 119 | 123 | 118 | 121 | +2.98% | 128,500 | - | -1.63% | - | - |
01/05 | 119 | 119 | 116 | 118 | -0.25% | 117,100 | - | -4.47% | - | - |
01/04 | 114 | 118 | 113 | 118 | +3.88% | 153,300 | - | -4.23% | - | - |
2010 |
12/30 | 113 | 115 | 112 | 113 | -0.96% | 160,800 | - | -7.8% | - | - |
12/29 | 112 | 115 | 111 | 115 | +3.06% | 185,300 | - | -6.91% | - | - |
12/28 | 111 | 116 | 111 | 111 | -9.67% | 719,800 | - | -9.67% | - | - |
12/27 | 127 | 127 | 119 | 123 | -2.77% | 337,900 | - | 0% | - | - |
12/24 | 127 | 133 | 126 | 127 | -8.99% | 675,200 | - | +2.85% | - | - |
12/22 | 133 | 143 | 132 | 139 | +5.3% | 625,100 | - | +13.93% | - | - |
12/21 | 132 | 134 | 129 | 132 | +0.76% | 300,200 | - | +9.09% | - | - |
12/20 | 134 | 134 | 128 | 131 | +0.31% | 272,100 | - | +8.26% | - | - |
12/17 | 133 | 134 | 130 | 131 | -0.23% | 222,300 | - | +7.93% | - | - |
12/16 | 130 | 137 | 129 | 131 | +0.93% | 333,000 | - | +8.18% | - | - |
12/15 | 139 | 139 | 130 | 130 | -6.49% | 420,600 | - | +7.19% | - | - |
12/14 | 142 | 143 | 136 | 139 | -2.19% | 476,100 | - | +14.63% | - | - |
12/13 | 135 | 148 | 131 | 142 | +9.33% | 1,156,800 | - | +17.19% | - | - |
12/10 | 117 | 130 | 117 | 130 | +9.64% | 494,100 | - | +8.08% | - | - |
12/09 | 125 | 128 | 116 | 118 | -0.84% | 348,100 | - | -0.59% | - | - |
12/08 | 116 | 128 | 115 | 119 | +2.67% | 419,500 | - | +0.25% | - | - |
12/07 | 114 | 117 | 114 | 116 | +2.47% | 135,500 | - | -2.35% | - | - |
12/06 | 114 | 114 | 113 | 113 | -0.53% | 69,100 | - | -4.71% | - | - |
12/03 | 114 | 115 | 113 | 114 | -0.26% | 74,100 | - | -4.2% | - | - |
12/02 | 116 | 118 | 113 | 114 | -1.04% | 82,100 | - | -3.95% | - | - |
12/01 | 112 | 116 | 112 | 116 | +3.03% | 85,200 | - | -2.94% | - | - |
11/30 | 115 | 116 | 112 | 112 | -3.2% | 99,300 | - | -5.8% | - | - |
11/29 | 117 | 118 | 115 | 116 | -2.85% | 160,300 | - | -2.69% | - | - |
11/26 | 120 | 122 | 118 | 119 | -0.08% | 182,400 | - | -0.67% | - | - |
11/25 | 124 | 124 | 118 | 119 | +1.27% | 240,000 | - | +0.25% | - | - |
11/24 | 114 | 121 | 113 | 118 | +3.79% | 219,700 | - | -1.01% | - | - |
11/22 | 117 | 118 | 113 | 114 | -1.3% | 184,200 | - | -4.62% | - | - |
11/19 | 116 | 118 | 114 | 115 | -1.03% | 157,100 | - | -3.36% | - | - |
11/18 | 114 | 118 | 113 | 116 | +1.13% | 76,100 | - | -2.35% | - | - |
11/17 | 113 | 115 | 112 | 115 | -1.12% | 63,000 | - | -3.45% | - | - |
11/16 | 118 | 118 | 115 | 116 | -2.11% | 183,700 | - | -2.35% | - | - |
11/15 | 115 | 119 | 115 | 119 | -7.98% | 283,000 | - | -1.08% | - | - |
11/12 | 137 | 137 | 128 | 129 | -6.86% | 168,700 | - | +7.5% | - | - |
11/11 | 139 | 140 | 131 | 139 | -0.22% | 185,800 | - | +16.39% | - | - |
11/10 | 127 | 139 | 126 | 139 | +9.64% | 277,500 | - | +16.64% | - | - |
11/09 | 125 | 129 | 123 | 127 | +0.64% | 80,900 | - | +7.29% | - | - |
11/08 | 128 | 128 | 121 | 126 | +4.83% | 112,600 | - | +6.61% | - | - |
11/05 | 117 | 120 | 115 | 120 | +4.62% | 45,900 | - | +1.69% | - | - |
11/04 | 111 | 115 | 111 | 115 | +1.96% | 33,700 | - | -3.61% | - | - |
11/02 | 116 | 119 | 111 | 113 | -3.27% | 69,800 | - | -6.25% | - | - |
11/01 | 118 | 130 | 115 | 116 | +0.26% | 161,300 | - | -3.88% | - | - |
10/29 | 115 | 118 | 112 | 116 | +0.26% | 42,100 | - | -4.92% | - | - |
10/28 | 112 | 123 | 111 | 116 | +4.52% | 80,000 | - | -5.16% | - | - |
10/27 | 110 | 114 | 109 | 111 | -0.72% | 62,800 | - | -10.73% | - | - |
10/26 | 115 | 118 | 112 | 112 | -4.78% | 74,500 | - | -10.8% | - | - |
10/25 | 123 | 123 | 115 | 117 | -6.32% | 74,500 | - | -7.06% | - | - |
10/22 | 130 | 130 | 122 | 125 | +0.81% | 177,900 | - | -0.79% | - | - |
10/21 | 114 | 124 | 114 | 124 | +9.44% | 129,700 | - | -2.36% | - | - |
10/20 | 109 | 117 | 109 | 113 | +5.3% | 59,900 | - | -10.79% | - | - |
10/19 | 113 | 113 | 108 | 108 | -3.84% | 49,400 | - | -16.59% | - | - |
10/18 | 111 | 112 | 106 | 112 | +0.09% | 57,000 | - | -14.58% | - | - |
10/15 | 117 | 117 | 107 | 112 | -3.79% | 89,700 | - | -15.94% | - | - |
10/14 | 122 | 122 | 116 | 116 | -4.68% | 73,500 | - | -13.93% | - | - |
10/13 | 128 | 128 | 121 | 122 | -2.4% | 88,100 | - | -11.02% | - | - |
10/12 | 120 | 130 | 119 | 125 | +3.05% | 95,900 | - | -10.14% | - | - |
10/08 | 122 | 125 | 120 | 121 | -0.66% | 46,100 | - | -13.43% | - | - |
10/07 | 119 | 125 | 119 | 122 | +0.08% | 50,000 | - | -12.86% | - | - |
10/06 | 121 | 127 | 118 | 122 | +2.7% | 61,400 | - | -12.93% | - | - |
10/05 | 118 | 125 | 116 | 119 | -3.42% | 125,300 | - | -14.6% | - | - |
10/04 | 130 | 130 | 121 | 123 | -4.36% | 89,200 | - | -11.58% | - | - |
10/01 | 126 | 132 | 125 | 129 | -0.46% | 102,600 | - | -6.88% | - | - |
09/30 | 133 | 133 | 129 | 129 | -4.72% | 127,900 | 32億5467万 | -5.77% | 8.81 | 0.8 |
09/29 | 141 | 141 | 133 | 136 | 0% | 70,100 | - | -0.37% | - | - |
09/28 | 136 | 138 | 129 | 136 | -1.31% | 158,400 | - | +0.37% | - | - |
09/27 | 143 | 144 | 135 | 137 | -1.65% | 147,900 | - | +3.23% | - | - |
09/24 | 138 | 155 | 134 | 140 | +1.38% | 569,400 | - | +5.76% | - | - |
09/22 | 146 | 155 | 137 | 138 | -8.2% | 446,300 | - | +5.11% | - | - |
09/21 | 135 | 159 | 132 | 150 | +16.28% | 1,018,500 | - | +16.28% | - | - |
09/17 | 133 | 134 | 128 | 129 | -5.49% | 206,700 | - | +0.78% | - | - |
09/16 | 140 | 155 | 136 | 137 | +0.89% | 635,600 | - | +6.64% | - | - |
09/15 | 133 | 144 | 132 | 135 | -2.45% | 306,100 | - | +6.54% | - | - |
09/14 | 138 | 146 | 132 | 139 | -0.22% | 265,400 | - | +10.08% | - | - |
09/13 | 150 | 151 | 138 | 139 | -7.33% | 307,800 | - | +11.2% | - | - |
09/10 | 161 | 161 | 146 | 150 | -5.12% | 435,300 | - | +20.97% | - | - |
09/09 | 163 | 175 | 156 | 158 | -1.19% | 367,400 | - | +28.54% | - | - |
09/08 | 164 | 172 | 158 | 160 | -6.87% | 336,800 | - | +32.23% | - | - |
09/07 | 174 | 190 | 156 | 172 | +3.49% | 1,131,500 | - | +43.17% | - | - |
09/06 | 179 | 216 | 163 | 166 | -5.68% | 1,894,900 | - | +40.68% | - | - |
09/03 | 176 | 176 | 166 | 176 | +20.55% | 1,053,600 | - | +51.72% | - | - |
09/02 | 146 | 146 | 146 | 146 | +25.86% | 52,600 | - | +28.07% | - | - |
09/01 | 107 | 123 | 105 | 116 | +5.45% | 207,900 | - | +1.75% | - | - |
08/31 | 108 | 111 | 106 | 110 | -1.61% | 35,400 | - | -4.35% | - | - |
08/30 | 110 | 116 | 108 | 112 | +4.1% | 114,900 | - | -3.62% | - | - |
08/27 | 101 | 107 | 100 | 107 | +4.07% | 36,800 | - | -8.21% | - | - |
08/26 | 101 | 104 | 101 | 103 | +3.1% | 27,200 | - | -11.79% | - | - |