株価チャート
2010/09/01～2011/01/31
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 |
| 01/31 | 17,500 | 17,500 | 16,500 | 17,380 | -1.64% | 155 | - | +13.92% | - | - |
| 01/28 | 17,500 | 18,000 | 17,120 | 17,670 | -1.78% | 283 | - | +16.83% | - | - |
| 01/27 | 16,800 | 18,550 | 16,500 | 17,990 | +2.51% | 1,431 | - | +20.16% | - | - |
| 01/26 | 17,100 | 17,550 | 16,810 | 17,550 | +3.24% | 798 | - | +18.67% | - | - |
| 01/25 | 16,400 | 17,200 | 16,400 | 17,000 | +4.49% | 845 | - | +16.32% | - | - |
| 01/24 | 16,010 | 16,280 | 15,250 | 16,270 | -0.25% | 370 | - | +12.53% | - | - |
| 01/21 | 16,500 | 17,300 | 15,700 | 16,310 | -4.06% | 818 | - | +13.78% | - | - |
| 01/20 | 16,500 | 17,000 | 15,310 | 17,000 | +4.36% | 858 | - | +19.69% | - | - |
| 01/19 | 14,690 | 17,550 | 14,680 | 16,290 | +11.96% | 1,547 | - | +16% | - | - |
| 01/18 | 14,420 | 14,550 | 14,240 | 14,550 | +2.32% | 110 | - | +4.56% | - | - |
| 01/17 | 14,220 | 14,430 | 14,220 | 14,220 | +0.14% | 143 | - | +2.59% | - | - |
| 01/14 | 14,300 | 14,470 | 14,200 | 14,200 | -0.7% | 86 | - | +2.75% | - | - |
| 01/13 | 14,300 | 14,400 | 14,260 | 14,300 | +0.35% | 57 | - | +3.74% | - | - |
| 01/12 | 14,300 | 14,500 | 14,250 | 14,250 | -0.35% | 95 | - | +3.77% | - | - |
| 01/11 | 14,290 | 14,300 | 14,270 | 14,300 | 0% | 56 | - | +4.61% | - | - |
| 01/07 | 14,300 | 14,400 | 14,220 | 14,300 | 0% | 40 | - | +5.01% | - | - |
| 01/06 | 14,360 | 14,360 | 14,180 | 14,300 | -0.28% | 66 | - | +5.47% | - | - |
| 01/05 | 14,370 | 14,370 | 14,200 | 14,340 | +0.28% | 97 | - | +6.27% | - | - |
| 01/04 | 14,140 | 14,300 | 14,100 | 14,300 | +0.85% | 60 | - | +6.49% | - | - |
| 2010 |
| 12/30 | 14,200 | 14,200 | 14,000 | 14,180 | -0.14% | 41 | - | +6% | - | - |
| 12/29 | 14,100 | 14,200 | 14,000 | 14,200 | +0.71% | 16 | - | +6.53% | - | - |
| 12/28 | 14,000 | 14,180 | 13,950 | 14,100 | +0.71% | 34 | - | +6.14% | - | - |
| 12/27 | 14,150 | 14,150 | 14,000 | 14,000 | -1.34% | 49 | - | +5.71% | - | - |
| 12/24 | 14,290 | 14,290 | 13,890 | 14,190 | -0.07% | 112 | - | +7.53% | - | - |
| 12/22 | 14,250 | 14,300 | 14,070 | 14,200 | +0.71% | 128 | - | +8.13% | - | - |
| 12/21 | 13,860 | 14,100 | 13,800 | 14,100 | +1.66% | 59 | - | +7.9% | - | - |
| 12/20 | 13,550 | 14,500 | 13,310 | 13,870 | +3.51% | 208 | - | +6.65% | - | - |
| 12/17 | 13,280 | 13,490 | 13,250 | 13,400 | +1.52% | 107 | - | +3.51% | - | - |
| 12/16 | 13,090 | 13,280 | 13,080 | 13,200 | +0.92% | 35 | - | +2.15% | - | - |
| 12/15 | 13,060 | 13,270 | 13,060 | 13,080 | -0.91% | 30 | - | +1.35% | - | - |
| 12/14 | 13,270 | 13,270 | 13,150 | 13,200 | +1.46% | 20 | - | +2.37% | - | - |
| 12/13 | 13,010 | 13,280 | 13,010 | 13,010 | +0.08% | 32 | - | +1.03% | - | - |
| 12/10 | 12,870 | 13,200 | 12,870 | 13,000 | -0.76% | 28 | - | +1.3% | - | - |
| 12/09 | 13,200 | 13,200 | 12,860 | 13,100 | -0.68% | 61 | - | +2.4% | - | - |
| 12/08 | 13,110 | 13,190 | 12,800 | 13,190 | -0.08% | 32 | - | +3.37% | - | - |
| 12/07 | 13,300 | 13,400 | 13,040 | 13,200 | -0.68% | 36 | - | +3.9% | - | - |
| 12/06 | 13,300 | 13,300 | 13,000 | 13,290 | +2.31% | 39 | - | +4.82% | - | - |
| 12/03 | 12,810 | 13,000 | 12,810 | 12,990 | +2.12% | 8 | - | +2.68% | - | - |
| 12/02 | 13,340 | 13,350 | 12,720 | 12,720 | -2.08% | 82 | - | +0.55% | - | - |
| 12/01 | 12,740 | 12,990 | 12,740 | 12,990 | +1.48% | 13 | - | +2.72% | - | - |
| 11/30 | 12,710 | 12,800 | 12,710 | 12,800 | +0.71% | 12 | - | +1.22% | - | - |
| 11/29 | 12,720 | 13,100 | 12,710 | 12,710 | 0% | 9 | - | +0.47% | - | - |
| 11/26 | 12,920 | 12,920 | 12,710 | 12,710 | -2.23% | 13 | - | +0.58% | - | - |
| 11/25 | 13,300 | 13,300 | 12,700 | 13,000 | -0.08% | 69 | - | +2.91% | - | - |
| 11/24 | 12,900 | 13,290 | 12,900 | 13,010 | -0.23% | 23 | - | +3.02% | - | - |
| 11/22 | 13,060 | 13,300 | 12,980 | 13,040 | -0.46% | 90 | - | +3.31% | - | - |
| 11/19 | 12,760 | 13,200 | 12,760 | 13,100 | +2.34% | 67 | - | +3.89% | - | - |
| 11/18 | 12,520 | 12,900 | 12,520 | 12,800 | +1.59% | 22 | - | +1.43% | - | - |
| 11/17 | 12,400 | 12,600 | 12,400 | 12,600 | 0% | 10 | - | -0.32% | - | - |
| 11/16 | 12,510 | 12,600 | 12,500 | 12,600 | +0.72% | 35 | - | -0.58% | - | - |
| 11/15 | 12,900 | 12,900 | 12,510 | 12,510 | +0.81% | 22 | - | -1.52% | - | - |
| 11/12 | 12,800 | 12,800 | 12,410 | 12,410 | -3.05% | 10 | - | -2.45% | - | - |
| 11/11 | 12,400 | 12,800 | 12,400 | 12,800 | +0.08% | 5 | - | +0.36% | - | - |
| 11/10 | 12,780 | 12,790 | 12,400 | 12,790 | -0.08% | 28 | - | +0.35% | - | - |
| 11/09 | 12,640 | 12,800 | 12,640 | 12,800 | +0.16% | 3 | - | +0.28% | - | - |
| 11/08 | 11,880 | 12,780 | 11,850 | 12,780 | +7.58% | 57 | - | -0.05% | - | - |
| 11/05 | 11,880 | 12,150 | 11,880 | 11,880 | -1% | 30 | - | -7.26% | - | - |
| 11/04 | 12,200 | 12,200 | 12,000 | 12,000 | -2.28% | 23 | - | -6.79% | - | - |
| 11/02 | 12,280 | 12,450 | 12,280 | 12,280 | +3.98% | 47 | - | -5% | - | - |
| 11/01 | 12,000 | 12,290 | 11,450 | 11,810 | -5.9% | 127 | - | -8.95% | - | - |
| 10/29 | 12,600 | 12,600 | 12,550 | 12,550 | -0.4% | 17 | - | -3.75% | - | - |
| 10/28 | 12,970 | 12,970 | 12,600 | 12,600 | -2.93% | 9 | - | -3.63% | - | - |
| 10/27 | 12,980 | 12,980 | 12,980 | 12,980 | +3.02% | 3 | - | -1.07% | - | - |
| 10/26 | 12,600 | 12,630 | 12,600 | 12,600 | -3.08% | 9 | - | -4.21% | - | - |
| 10/25 | 13,000 | 13,000 | 13,000 | 13,000 | +0.78% | 32 | - | -1.5% | - | - |
| 10/22 | 12,400 | 12,900 | 12,400 | 12,900 | +4.2% | 7 | - | -2.41% | - | - |
| 10/21 | 12,100 | 12,400 | 12,100 | 12,380 | -1.75% | 46 | - | -6.54% | - | - |
| 10/20 | 12,610 | 12,620 | 12,600 | 12,600 | -2.33% | 8 | - | -5.31% | - | - |
| 10/19 | 12,820 | 13,100 | 12,600 | 12,900 | +0.47% | 21 | - | -3.31% | - | - |
| 10/18 | 12,710 | 12,840 | 12,310 | 12,840 | +1.02% | 32 | - | -3.95% | - | - |
| 10/15 | 12,760 | 12,760 | 12,710 | 12,710 | -4.87% | 14 | - | -5.03% | - | - |
| 10/14 | 13,400 | 13,400 | 12,800 | 13,360 | +0.07% | 42 | - | -0.43% | - | - |
| 10/13 | 13,450 | 13,450 | 12,650 | 13,350 | -0.37% | 37 | - | -0.51% | - | - |
| 10/12 | 13,350 | 13,400 | 13,000 | 13,400 | +0.45% | 37 | - | -0.31% | - | - |
| 10/08 | 13,090 | 13,490 | 13,040 | 13,340 | +2.62% | 41 | - | -0.97% | - | - |
| 10/07 | 12,890 | 13,000 | 12,800 | 13,000 | -1.44% | 28 | - | -3.59% | - | - |
| 10/06 | 13,000 | 13,190 | 12,800 | 13,190 | +4.6% | 12 | - | -2.44% | - | - |
| 10/05 | 13,000 | 13,250 | 12,600 | 12,610 | -4.83% | 82 | - | -6.9% | - | - |
| 10/04 | 13,650 | 13,650 | 12,600 | 13,250 | -0.9% | 57 | - | -2.57% | - | - |
| 10/01 | 13,360 | 13,500 | 13,250 | 13,370 | +0.15% | 24 | - | -1.97% | - | - |
| 09/30 | 13,550 | 13,870 | 13,350 | 13,350 | -1.04% | 23 | - | -2.34% | - | - |
| 09/29 | 13,150 | 13,500 | 13,150 | 13,490 | +1.43% | 16 | - | -1.45% | - | - |
| 09/28 | 13,020 | 13,490 | 13,020 | 13,300 | -0.75% | 18 | - | -2.82% | - | - |
| 09/27 | 13,390 | 13,500 | 13,390 | 13,400 | -0.74% | 47 | - | -2.15% | - | - |
| 09/24 | 13,430 | 13,500 | 13,360 | 13,500 | +0.6% | 53 | - | -1.49% | - | - |
| 09/22 | 13,800 | 14,000 | 13,410 | 13,420 | -2.68% | 29 | - | -2.07% | - | - |
| 09/21 | 13,790 | 13,800 | 13,450 | 13,790 | 0% | 44 | - | +0.55% | - | - |
| 09/17 | 13,750 | 13,790 | 13,450 | 13,790 | +0.66% | 9 | - | +0.74% | - | - |
| 09/16 | 13,300 | 13,880 | 13,300 | 13,700 | +1.48% | 22 | - | +0.29% | - | - |
| 09/15 | 13,500 | 13,600 | 13,150 | 13,500 | -0.95% | 34 | - | -1.11% | - | - |
| 09/14 | 14,000 | 14,280 | 13,040 | 13,630 | -1.87% | 212 | - | -0.25% | - | - |
| 09/13 | 13,580 | 13,930 | 13,580 | 13,890 | +3.04% | 21 | - | +1.52% | - | - |
| 09/10 | 13,850 | 13,880 | 13,480 | 13,480 | -0.52% | 20 | - | -1.45% | - | - |
| 09/09 | 13,600 | 13,650 | 13,300 | 13,550 | +2.57% | 17 | - | -1.12% | - | - |
| 09/08 | 13,590 | 13,630 | 13,050 | 13,210 | -2.8% | 35 | - | -3.83% | - | - |
| 09/07 | 13,300 | 13,600 | 13,300 | 13,590 | +1.8% | 29 | - | -1.45% | - | - |
| 09/06 | 13,930 | 13,930 | 13,350 | 13,350 | -4.23% | 35 | - | -3.48% | - | - |
| 09/03 | 13,900 | 13,940 | 13,180 | 13,940 | -1.13% | 26 | - | +0.48% | - | - |
| 09/02 | 14,000 | 14,170 | 13,700 | 14,100 | +2.92% | 55 | - | +1.47% | - | - |
| 09/01 | 13,810 | 13,990 | 13,400 | 13,700 | -1.44% | 42 | - | -1.52% | - | - |
