株価チャート
2010/09/17~2011/02/28
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 |
02/28 | 754 | 756 | 753 | 753 | 0% | 2,300 | - | -4.68% | - | - |
02/25 | 754 | 755 | 752 | 753 | -0.92% | 2,000 | - | -4.92% | - | - |
02/24 | 763 | 770 | 758 | 760 | -1.17% | 3,200 | - | -4.28% | - | - |
02/23 | 770 | 770 | 767 | 769 | +0.13% | 1,700 | - | -3.39% | - | - |
02/22 | 785 | 785 | 768 | 768 | -2.04% | 3,400 | - | -3.64% | - | - |
02/21 | 775 | 785 | 770 | 784 | +1.42% | 4,000 | - | -1.88% | - | - |
02/18 | 777 | 782 | 771 | 773 | -0.9% | 5,100 | - | -3.38% | - | - |
02/17 | 779 | 780 | 774 | 780 | +0.91% | 5,300 | - | -2.74% | - | - |
02/16 | 775 | 776 | 755 | 773 | -5.39% | 11,900 | - | -3.74% | - | - |
02/15 | 809 | 818 | 809 | 817 | +0.86% | 6,400 | - | +1.49% | - | - |
02/14 | 817 | 820 | 809 | 810 | +0.25% | 4,100 | - | +0.62% | - | - |
02/10 | 808 | 814 | 800 | 808 | +1% | 3,100 | - | +0.37% | - | - |
02/09 | 810 | 812 | 800 | 800 | +0.13% | 1,800 | - | -0.62% | - | - |
02/08 | 800 | 810 | 799 | 799 | -0.13% | 3,600 | - | -0.75% | - | - |
02/07 | 805 | 810 | 800 | 800 | -0.37% | 2,500 | - | -0.62% | - | - |
02/04 | 810 | 810 | 803 | 803 | -0.86% | 400 | - | -0.12% | - | - |
02/03 | 807 | 810 | 803 | 810 | +0.37% | 500 | - | +0.87% | - | - |
02/02 | 793 | 807 | 793 | 807 | +3.33% | 500 | - | +0.62% | - | - |
02/01 | 803 | 803 | 781 | 781 | -2.74% | 2,500 | - | -2.38% | - | - |
01/31 | 800 | 816 | 800 | 803 | -1.71% | 2,100 | - | +0.5% | - | - |
01/28 | 805 | 817 | 805 | 817 | +1.49% | 1,600 | - | +2.38% | - | - |
01/27 | 807 | 817 | 805 | 805 | +0.63% | 1,200 | - | +1% | - | - |
01/26 | 799 | 800 | 799 | 800 | +0.25% | 500 | - | +0.63% | - | - |
01/25 | 800 | 800 | 790 | 798 | +1.01% | 900 | - | +0.5% | - | - |
01/24 | 785 | 798 | 785 | 790 | -1% | 800 | - | -0.38% | - | - |
01/21 | 800 | 800 | 798 | 798 | -1.12% | 1,500 | - | +0.63% | - | - |
01/20 | 799 | 807 | 799 | 807 | +1.13% | 900 | - | +2.02% | - | - |
01/19 | 805 | 809 | 798 | 798 | -0.87% | 1,700 | - | +1.14% | - | - |
01/18 | 802 | 815 | 802 | 805 | -0.62% | 2,200 | - | +2.16% | - | - |
01/17 | 812 | 812 | 810 | 810 | -0.25% | 1,500 | - | +3.05% | - | - |
01/14 | 815 | 815 | 812 | 812 | -0.37% | 1,100 | - | +3.7% | - | - |
01/13 | 813 | 819 | 813 | 815 | +0.25% | 700 | - | +4.49% | - | - |
01/12 | 815 | 818 | 813 | 813 | -0.25% | 1,100 | - | +4.63% | - | - |
01/11 | 815 | 815 | 815 | 815 | 0% | 500 | - | +5.16% | - | - |
01/07 | 811 | 815 | 806 | 815 | +0.49% | 800 | - | +5.57% | - | - |
01/06 | 804 | 811 | 803 | 811 | +0.62% | 1,100 | - | +5.46% | - | - |
01/05 | 819 | 819 | 806 | 806 | -0.86% | 1,100 | - | +5.22% | - | - |
01/04 | 790 | 828 | 786 | 813 | +2.91% | 4,400 | - | +6.55% | - | - |
2010 |
12/30 | 784 | 790 | 783 | 790 | +0.64% | 2,000 | - | +4.08% | - | - |
12/29 | 779 | 785 | 777 | 785 | +0.9% | 2,000 | - | +3.84% | - | - |
12/28 | 777 | 778 | 763 | 778 | +0.13% | 500 | - | +3.32% | - | - |
12/27 | 777 | 777 | 777 | 777 | +1.83% | 1,900 | - | +3.46% | - | - |
12/24 | 751 | 778 | 751 | 763 | +0.39% | 2,000 | - | +1.87% | - | - |
12/22 | 761 | 770 | 760 | 760 | -2.06% | 2,300 | - | +1.74% | - | - |
12/21 | 776 | 776 | 770 | 776 | 0% | 900 | - | +4.02% | - | - |
12/20 | 775 | 785 | 772 | 776 | +0.52% | 1,200 | - | +4.44% | - | - |
12/17 | 772 | 773 | 772 | 772 | +0.26% | 300 | - | +4.18% | - | - |
12/16 | 766 | 770 | 766 | 770 | -0.65% | 300 | - | +4.19% | - | - |
12/15 | 777 | 780 | 770 | 775 | -0.26% | 2,500 | - | +5.16% | - | - |
12/14 | 762 | 777 | 760 | 777 | +2.37% | 6,800 | - | +5.86% | - | - |
12/13 | 759 | 765 | 759 | 759 | 0% | 7,900 | - | +3.69% | - | - |
12/10 | 750 | 759 | 750 | 759 | -0.78% | 600 | - | +3.97% | - | - |
12/09 | 750 | 765 | 740 | 765 | +1.73% | 3,100 | - | +4.94% | - | - |
12/08 | 750 | 752 | 745 | 752 | +0.4% | 2,900 | - | +3.44% | - | - |
12/07 | 737 | 750 | 737 | 749 | +1.63% | 2,000 | - | +3.17% | - | - |
12/06 | 740 | 748 | 737 | 737 | -0.41% | 2,800 | - | +1.8% | - | - |
12/02 | 750 | 750 | 720 | 740 | -1.73% | 3,300 | - | +2.35% | - | - |
12/01 | 744 | 753 | 744 | 753 | +1.21% | 2,200 | - | +4.29% | - | - |
11/30 | 742 | 744 | 739 | 744 | +1.09% | 1,000 | - | +3.19% | - | - |
11/29 | 749 | 750 | 736 | 736 | +0.82% | 700 | - | +2.22% | - | - |
11/26 | 725 | 740 | 725 | 730 | -0.14% | 1,600 | - | +1.53% | - | - |
11/25 | 725 | 731 | 723 | 731 | +1.11% | 3,400 | - | +1.81% | - | - |
11/24 | 720 | 723 | 720 | 723 | +0.42% | 800 | - | +0.7% | - | - |
11/22 | 715 | 720 | 713 | 720 | +0.7% | 3,900 | - | +0.42% | - | - |
11/19 | 715 | 720 | 712 | 715 | -0.69% | 1,700 | - | -0.28% | - | - |
11/18 | 720 | 720 | 710 | 720 | 0% | 3,900 | - | +0.42% | - | - |
11/17 | 725 | 725 | 720 | 720 | -0.69% | 900 | - | +0.42% | - | - |
11/16 | 717 | 725 | 717 | 725 | +1.12% | 1,100 | - | +1.12% | - | - |
11/12 | 717 | 725 | 717 | 717 | +0.14% | 1,700 | - | +0.14% | - | - |
11/11 | 716 | 716 | 716 | 716 | -0.97% | 200 | - | -0.14% | - | - |
11/10 | 713 | 723 | 713 | 723 | +1.4% | 500 | - | +0.84% | - | - |
11/09 | 714 | 714 | 713 | 713 | -1.66% | 1,100 | - | -0.56% | - | - |
11/08 | 723 | 726 | 723 | 725 | +1.68% | 2,900 | - | +1.12% | - | - |
11/05 | 711 | 713 | 711 | 713 | +0.28% | 400 | - | -0.56% | - | - |
11/04 | 709 | 720 | 709 | 711 | -1.39% | 600 | - | -0.97% | - | - |
11/01 | 730 | 730 | 721 | 721 | +0.56% | 900 | - | +0.42% | - | - |
10/29 | 720 | 720 | 717 | 717 | -0.42% | 500 | - | -0.14% | - | - |
10/28 | 720 | 725 | 720 | 720 | 0% | 1,600 | - | +0.28% | - | - |
10/27 | 719 | 720 | 713 | 720 | +0.14% | 800 | - | +0.28% | - | - |
10/26 | 719 | 719 | 714 | 719 | +1.55% | 400 | - | +0.28% | - | - |
10/22 | 708 | 708 | 708 | 708 | -1.53% | 100 | - | -1.26% | - | - |
10/21 | 716 | 719 | 716 | 719 | +0.42% | 300 | - | +0.28% | - | - |
10/19 | 710 | 716 | 710 | 716 | +0.85% | 700 | - | -0.14% | - | - |
10/18 | 712 | 712 | 709 | 710 | -0.28% | 300 | - | -0.98% | - | - |
10/14 | 712 | 712 | 712 | 712 | -0.56% | 400 | - | -0.7% | - | - |
10/13 | 713 | 716 | 713 | 716 | -0.42% | 300 | - | -0.28% | - | - |
10/12 | 710 | 719 | 710 | 719 | +0.84% | 300 | - | +0.14% | - | - |
10/07 | 713 | 721 | 713 | 713 | +0.14% | 400 | - | -0.83% | - | - |
10/06 | 712 | 712 | 712 | 712 | +0.14% | 100 | - | -0.97% | - | - |
10/05 | 711 | 711 | 711 | 711 | -1.11% | 800 | - | -1.25% | - | - |
10/04 | 719 | 719 | 719 | 719 | -0.69% | 200 | - | -0.14% | - | - |
10/01 | 724 | 724 | 724 | 724 | +1.4% | 900 | - | +0.56% | - | - |
09/30 | 726 | 726 | 714 | 714 | -1.65% | 1,400 | - | -0.83% | - | - |
09/29 | 725 | 726 | 725 | 726 | +0.83% | 2,300 | - | +0.83% | - | - |
09/28 | 725 | 725 | 713 | 720 | -0.69% | 600 | - | 0% | - | - |
09/27 | 726 | 726 | 724 | 725 | +0.14% | 1,600 | - | +0.55% | - | - |
09/24 | 722 | 724 | 721 | 724 | +0.42% | 400 | - | +0.42% | - | - |
09/22 | 724 | 724 | 721 | 721 | -0.28% | 500 | - | 0% | - | - |
09/21 | 720 | 723 | 720 | 723 | +0.7% | 200 | - | +0.28% | - | - |
09/17 | 720 | 720 | 718 | 718 | -0.28% | 800 | - | -0.42% | - | - |