株価チャート
2010/09/30~2011/02/28
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 | 658 | 664 | 650 | 655 | +0.15% | 4,100 | 44億6309万 | -7.75% | 29.48 | 0.9 |
02/25 | 646 | 654 | 640 | 654 | +1.4% | 13,500 | - | -8.27% | - | - |
02/24 | 650 | 655 | 640 | 645 | -9.92% | 41,800 | - | -9.92% | - | - |
02/23 | 700 | 716 | 700 | 716 | +2.29% | 19,200 | - | -0.42% | - | - |
02/22 | 720 | 721 | 682 | 700 | -2.91% | 37,400 | - | -2.78% | - | - |
02/21 | 720 | 722 | 720 | 721 | -0.14% | 21,000 | - | +0.14% | - | - |
02/18 | 720 | 723 | 720 | 722 | +0.28% | 14,100 | - | +0.28% | - | - |
02/17 | 720 | 725 | 720 | 720 | 0% | 10,300 | - | 0% | - | - |
02/16 | 721 | 724 | 719 | 720 | -0.28% | 13,700 | - | +0.14% | - | - |
02/15 | 723 | 725 | 722 | 722 | -0.14% | 9,100 | - | +0.42% | - | - |
02/14 | 720 | 723 | 720 | 723 | 0% | 6,200 | - | +0.56% | - | - |
02/10 | 722 | 725 | 720 | 723 | +0.14% | 9,200 | - | +0.7% | - | - |
02/09 | 720 | 724 | 720 | 722 | +0.42% | 5,800 | - | +0.56% | - | - |
02/08 | 715 | 720 | 711 | 719 | +0.56% | 9,200 | - | +0.28% | - | - |
02/07 | 711 | 715 | 708 | 715 | +1.42% | 4,800 | - | -0.14% | - | - |
02/04 | 700 | 705 | 699 | 705 | +0.43% | 6,200 | - | -1.54% | - | - |
02/03 | 700 | 710 | 700 | 702 | +2.03% | 6,900 | - | -1.82% | - | - |
02/02 | 711 | 713 | 688 | 688 | -3.1% | 18,700 | - | -3.78% | - | - |
02/01 | 731 | 734 | 706 | 710 | -2.87% | 13,300 | - | -0.7% | - | - |
01/31 | 731 | 733 | 730 | 731 | 0% | 4,000 | - | +2.24% | - | - |
01/28 | 730 | 734 | 730 | 731 | -0.27% | 3,000 | - | +2.38% | - | - |
01/27 | 727 | 735 | 727 | 733 | +1.1% | 6,300 | - | +2.95% | - | - |
01/26 | 723 | 736 | 720 | 725 | -0.28% | 8,100 | - | +1.97% | - | - |
01/25 | 726 | 730 | 724 | 727 | +0.14% | 3,700 | - | +2.39% | - | - |
01/24 | 736 | 736 | 722 | 726 | +0.55% | 1,200 | - | +2.4% | - | - |
01/21 | 728 | 728 | 722 | 722 | -0.55% | 2,000 | - | +1.98% | - | - |
01/20 | 740 | 740 | 720 | 726 | -0.68% | 22,100 | - | +2.69% | - | - |
01/19 | 726 | 731 | 725 | 731 | +0.83% | 4,300 | - | +3.69% | - | - |
01/18 | 720 | 725 | 720 | 725 | +0.69% | 9,800 | - | +3.13% | - | - |
01/17 | 719 | 720 | 717 | 720 | +0.42% | 3,500 | - | +2.71% | - | - |
01/14 | 718 | 718 | 715 | 717 | +0.28% | 2,100 | - | +2.58% | - | - |
01/13 | 714 | 718 | 714 | 715 | +1.27% | 1,500 | - | +2.73% | - | - |
01/12 | 718 | 720 | 706 | 706 | -1.94% | 7,400 | - | +1.73% | - | - |
01/11 | 712 | 720 | 711 | 720 | +1.27% | 4,500 | - | +4.05% | - | - |
01/07 | 713 | 713 | 709 | 711 | +0.28% | 2,900 | - | +3.19% | - | - |
01/06 | 707 | 709 | 707 | 709 | +0.28% | 4,100 | - | +3.2% | - | - |
01/05 | 708 | 708 | 705 | 707 | +0.28% | 1,400 | - | +3.21% | - | - |
01/04 | 700 | 705 | 698 | 705 | +0.71% | 2,400 | - | +3.22% | - | - |
2010 |
12/30 | 700 | 704 | 700 | 700 | 0% | 700 | - | +2.94% | - | - |
12/29 | 701 | 704 | 685 | 700 | 0% | 5,200 | - | +3.24% | - | - |
12/28 | 695 | 700 | 684 | 700 | +2.34% | 2,700 | - | +3.55% | - | - |
12/27 | 699 | 699 | 670 | 684 | -2.15% | 4,900 | - | +1.48% | - | - |
12/24 | 690 | 699 | 690 | 699 | 0% | 2,600 | - | +4.02% | - | - |
12/22 | 694 | 699 | 694 | 699 | -0.14% | 900 | - | +4.48% | - | - |
12/21 | 698 | 700 | 692 | 700 | +0.29% | 2,100 | - | +4.95% | - | - |
12/20 | 699 | 700 | 690 | 698 | -0.14% | 1,700 | - | +5.12% | - | - |
12/17 | 705 | 705 | 699 | 699 | +0.58% | 1,800 | - | +5.75% | - | - |
12/16 | 708 | 708 | 695 | 695 | -1.84% | 4,500 | - | +5.62% | - | - |
12/15 | 705 | 708 | 703 | 708 | +0.71% | 4,700 | - | +8.09% | - | - |
12/14 | 704 | 705 | 703 | 703 | -0.14% | 4,300 | - | +7.82% | - | - |
12/13 | 681 | 704 | 681 | 704 | +3.38% | 6,300 | - | +8.64% | - | - |
12/10 | 680 | 685 | 680 | 681 | +0.59% | 3,900 | - | +5.75% | - | - |
12/09 | 666 | 677 | 663 | 677 | +2.11% | 4,500 | - | +5.62% | - | - |
12/08 | 666 | 666 | 663 | 663 | -0.45% | 1,100 | - | +3.76% | - | - |
12/07 | 658 | 666 | 658 | 666 | +1.37% | 1,600 | - | +4.55% | - | - |
12/06 | 659 | 660 | 657 | 657 | +0.31% | 1,600 | - | +3.63% | - | - |
12/03 | 654 | 658 | 650 | 655 | +0.77% | 1,000 | - | +3.64% | - | - |
12/02 | 658 | 658 | 645 | 650 | -1.07% | 1,700 | - | +3.34% | - | - |
12/01 | 656 | 658 | 656 | 657 | +0.61% | 700 | - | +4.78% | - | - |
11/30 | 653 | 657 | 653 | 653 | -0.46% | 400 | - | +4.65% | - | - |
11/29 | 660 | 660 | 654 | 656 | +0.15% | 1,500 | - | +5.47% | - | - |
11/26 | 650 | 655 | 650 | 655 | +0.77% | 200 | - | +5.82% | - | - |
11/25 | 650 | 653 | 650 | 650 | 0% | 700 | - | +5.52% | - | - |
11/24 | 655 | 656 | 650 | 650 | -0.15% | 800 | - | +5.86% | - | - |
11/22 | 642 | 657 | 642 | 651 | +3.01% | 1,700 | - | +6.55% | - | - |
11/19 | 632 | 635 | 632 | 632 | -0.78% | 5,400 | - | +3.95% | - | - |
11/18 | 639 | 639 | 637 | 637 | 0% | 2,600 | - | +5.12% | - | - |
11/17 | 637 | 637 | 637 | 637 | +0.16% | 200 | - | +5.46% | - | - |
11/16 | 631 | 636 | 631 | 636 | +0.95% | 1,800 | - | +5.82% | - | - |
11/15 | 621 | 630 | 620 | 630 | +1.61% | 1,900 | - | +5% | - | - |
11/12 | 620 | 620 | 620 | 620 | +0.32% | 200 | - | +3.68% | - | - |
11/11 | 619 | 619 | 614 | 618 | -0.48% | 1,700 | - | +3.52% | - | - |
11/10 | 622 | 622 | 619 | 621 | -2.97% | 800 | - | +4.19% | - | - |
11/09 | 615 | 640 | 615 | 640 | +5.96% | 4,200 | - | +7.74% | - | - |
11/08 | 616 | 616 | 600 | 604 | +0.5% | 2,000 | - | +2.03% | - | - |
11/05 | 600 | 607 | 600 | 601 | -2.28% | 1,700 | - | +1.52% | - | - |
11/04 | 616 | 617 | 615 | 615 | -0.32% | 1,400 | - | +3.89% | - | - |
11/02 | 617 | 617 | 617 | 617 | +0.33% | 200 | - | +4.4% | - | - |
11/01 | 600 | 617 | 600 | 615 | +4.06% | 4,000 | - | +4.06% | - | - |
10/29 | 591 | 591 | 591 | 591 | -1.5% | 100 | - | +0.17% | - | - |
10/28 | 600 | 600 | 581 | 600 | 0% | 3,000 | - | +1.69% | - | - |
10/27 | 590 | 600 | 584 | 600 | +1.69% | 2,500 | - | +1.87% | - | - |
10/26 | 590 | 590 | 578 | 590 | 0% | 1,100 | - | +0.17% | - | - |
10/25 | 573 | 592 | 573 | 590 | +0.51% | 4,600 | - | 0% | - | - |
10/22 | 586 | 587 | 581 | 587 | 0% | 1,200 | - | -0.51% | - | - |
10/21 | 587 | 587 | 581 | 587 | 0% | 1,500 | - | -0.68% | - | - |
10/20 | 587 | 587 | 587 | 587 | +0.17% | 400 | - | -0.68% | - | - |
10/19 | 586 | 586 | 586 | 586 | 0% | 200 | - | -1.01% | - | - |
10/18 | 580 | 586 | 580 | 586 | +1.03% | 3,800 | - | -1.18% | - | - |
10/15 | 573 | 580 | 573 | 580 | +1.75% | 900 | - | -2.19% | - | - |
10/14 | 584 | 587 | 570 | 570 | -2.4% | 1,300 | - | -4.04% | - | - |
10/13 | 575 | 585 | 574 | 584 | +0.69% | 1,600 | - | -2.01% | - | - |
10/12 | 590 | 590 | 570 | 580 | -1.69% | 1,800 | - | -2.85% | - | - |
10/08 | 586 | 590 | 586 | 590 | +0.68% | 300 | - | -1.34% | - | - |
10/07 | 599 | 599 | 586 | 586 | -1.51% | 1,100 | - | -2.17% | - | - |
10/06 | 586 | 595 | 586 | 595 | +1.54% | 200 | - | -0.67% | - | - |
10/05 | 586 | 595 | 586 | 586 | +0.17% | 1,100 | - | -2.33% | - | - |
10/04 | 590 | 590 | 585 | 585 | -0.85% | 1,400 | - | -2.66% | - | - |
10/01 | 597 | 600 | 590 | 590 | -1.67% | 2,000 | - | -1.83% | - | - |
09/30 | 598 | 600 | 598 | 600 | 0% | 500 | - | -0.33% | - | - |