株価チャート
2010/09/27~2011/02/25
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 |
---|
2011 |
02/25 | 2,720 | 2,720 | 2,720 | 2,720 | +0.37% | 800 | - | +1.27% | - | - |
02/24 | 2,710 | 2,710 | 2,710 | 2,710 | -0.37% | 300 | - | +0.93% | - | - |
02/23 | 2,720 | 2,720 | 2,690 | 2,720 | +0.74% | 600 | - | +1.38% | - | - |
02/22 | 2,710 | 2,710 | 2,690 | 2,700 | -0.74% | 400 | - | +0.71% | - | - |
02/21 | 2,710 | 2,720 | 2,700 | 2,720 | +0.37% | 300 | - | +1.45% | - | - |
02/18 | 2,710 | 2,710 | 2,710 | 2,710 | +0.74% | 200 | - | +1.12% | - | - |
02/17 | 2,700 | 2,700 | 2,690 | 2,690 | -0.37% | 2,000 | - | +0.41% | - | - |
02/16 | 2,710 | 2,710 | 2,700 | 2,700 | +0.33% | 500 | - | +0.82% | - | - |
02/15 | 2,695 | 2,695 | 2,691 | 2,691 | +0.64% | 400 | - | +0.52% | - | - |
02/14 | 2,681 | 2,690 | 2,674 | 2,674 | -0.22% | 500 | - | -0.07% | - | - |
02/10 | 2,680 | 2,680 | 2,680 | 2,680 | +0.37% | 100 | - | +0.15% | - | - |
02/09 | 2,670 | 2,675 | 2,670 | 2,670 | 0% | 400 | - | -0.22% | - | - |
02/08 | 2,701 | 2,701 | 2,670 | 2,670 | +0.19% | 200 | - | -0.26% | - | - |
02/07 | 2,670 | 2,715 | 2,641 | 2,665 | -0.19% | 800 | - | -0.41% | - | - |
02/04 | 2,680 | 2,680 | 2,670 | 2,670 | -0.45% | 700 | - | -0.22% | - | - |
02/03 | 2,700 | 2,700 | 2,682 | 2,682 | -0.67% | 1,600 | - | +0.26% | - | - |
02/02 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 100 | - | +1.01% | - | - |
02/01 | 2,700 | 2,700 | 2,680 | 2,700 | 0% | 300 | - | +1.12% | - | - |
01/31 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 600 | - | +1.28% | - | - |
01/28 | 2,685 | 2,700 | 2,682 | 2,700 | +0.75% | 1,900 | - | +1.35% | - | - |
01/27 | 2,645 | 2,680 | 2,645 | 2,680 | +1.32% | 700 | - | +0.71% | - | - |
01/26 | 2,645 | 2,645 | 2,645 | 2,645 | 0% | 200 | - | -0.53% | - | - |
01/25 | 2,669 | 2,670 | 2,645 | 2,645 | -0.19% | 1,700 | - | -0.53% | - | - |
01/24 | 2,670 | 2,670 | 2,650 | 2,650 | -0.75% | 600 | - | -0.3% | - | - |
01/21 | 2,670 | 2,670 | 2,670 | 2,670 | -0.04% | 100 | - | +0.49% | - | - |
01/20 | 2,672 | 2,696 | 2,671 | 2,671 | +0.04% | 300 | - | +0.56% | - | - |
01/19 | 2,670 | 2,670 | 2,670 | 2,670 | -0.04% | 400 | - | +0.6% | - | - |
01/18 | 2,670 | 2,697 | 2,670 | 2,671 | -1% | 300 | - | +0.72% | - | - |
01/17 | 2,666 | 2,698 | 2,666 | 2,698 | +0.3% | 200 | - | +1.81% | - | - |
01/14 | 2,689 | 2,690 | 2,668 | 2,690 | +0.19% | 800 | - | +1.66% | - | - |
01/13 | 2,670 | 2,685 | 2,670 | 2,685 | +0.56% | 500 | - | +1.59% | - | - |
01/12 | 2,670 | 2,670 | 2,670 | 2,670 | -0.37% | 100 | - | +1.14% | - | - |
01/11 | 2,680 | 2,680 | 2,680 | 2,680 | +0.37% | 200 | - | +1.63% | - | - |
01/07 | 2,677 | 2,683 | 2,670 | 2,670 | -0.26% | 300 | - | +1.37% | - | - |
01/06 | 2,646 | 2,678 | 2,646 | 2,677 | +0.26% | 600 | - | +1.75% | - | - |
01/05 | 2,680 | 2,680 | 2,670 | 2,670 | -0.85% | 200 | - | +1.64% | - | - |
01/04 | 2,700 | 2,700 | 2,650 | 2,693 | +1.62% | 1,500 | - | +2.63% | - | - |
2010 |
12/30 | 2,651 | 2,651 | 2,650 | 2,650 | -0.75% | 700 | - | +1.18% | - | - |
12/29 | 2,660 | 2,690 | 2,660 | 2,670 | +0.75% | 2,200 | - | +2.06% | - | - |
12/28 | 2,645 | 2,650 | 2,645 | 2,650 | +0.76% | 1,300 | - | +1.45% | - | - |
12/27 | 2,615 | 2,630 | 2,615 | 2,630 | +1% | 1,300 | - | +0.77% | - | - |
12/24 | 2,610 | 2,629 | 2,602 | 2,604 | -0.61% | 2,000 | - | -0.12% | - | - |
12/22 | 2,611 | 2,620 | 2,610 | 2,620 | -1.06% | 4,300 | - | +0.58% | - | - |
12/21 | 2,640 | 2,648 | 2,620 | 2,648 | +0.68% | 1,200 | - | +1.73% | - | - |
12/20 | 2,630 | 2,630 | 2,630 | 2,630 | 0% | 100 | - | +1.15% | - | - |
12/17 | 2,630 | 2,631 | 2,630 | 2,630 | 0% | 400 | - | +1.23% | - | - |
12/16 | 2,630 | 2,640 | 2,630 | 2,630 | 0% | 500 | - | +1.31% | - | - |
12/15 | 2,625 | 2,630 | 2,625 | 2,630 | +0.19% | 300 | - | +1.39% | - | - |
12/14 | 2,625 | 2,625 | 2,625 | 2,625 | -0.19% | 400 | - | +1.2% | - | - |
12/13 | 2,624 | 2,630 | 2,624 | 2,630 | +0.27% | 500 | - | +1.51% | - | - |
12/10 | 2,620 | 2,623 | 2,620 | 2,623 | +0.11% | 900 | - | +1.24% | - | - |
12/09 | 2,600 | 2,620 | 2,600 | 2,620 | +0.19% | 400 | - | +1.24% | - | - |
12/08 | 2,620 | 2,622 | 2,615 | 2,615 | -0.15% | 800 | - | +1.2% | - | - |
12/07 | 2,618 | 2,619 | 2,618 | 2,619 | +0.04% | 800 | - | +1.47% | - | - |
12/06 | 2,595 | 2,619 | 2,595 | 2,618 | +0.69% | 500 | - | +1.47% | - | - |
12/03 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 100 | - | +0.81% | - | - |
12/02 | 2,600 | 2,600 | 2,600 | 2,600 | +0.39% | 600 | - | +0.85% | - | - |
12/01 | 2,600 | 2,600 | 2,590 | 2,590 | -0.38% | 800 | - | +0.47% | - | - |
11/30 | 2,600 | 2,600 | 2,590 | 2,600 | +0.39% | 1,000 | - | +0.81% | - | - |
11/29 | 2,590 | 2,591 | 2,590 | 2,590 | +0.39% | 700 | - | +0.43% | - | - |
11/26 | 2,580 | 2,580 | 2,580 | 2,580 | 0% | 200 | - | 0% | - | - |
11/25 | 2,580 | 2,580 | 2,580 | 2,580 | +0.39% | 500 | - | -0.04% | - | - |
11/24 | 2,572 | 2,585 | 2,570 | 2,570 | -0.39% | 1,100 | - | -0.46% | - | - |
11/22 | 2,580 | 2,582 | 2,571 | 2,580 | 0% | 900 | - | -0.15% | - | - |
11/19 | 2,584 | 2,584 | 2,580 | 2,580 | +0.98% | 600 | - | -0.19% | - | - |
11/18 | 2,551 | 2,555 | 2,550 | 2,555 | +0.2% | 700 | - | -1.2% | - | - |
11/17 | 2,576 | 2,576 | 2,550 | 2,550 | -1.01% | 1,000 | - | -1.47% | - | - |
11/16 | 2,576 | 2,576 | 2,576 | 2,576 | 0% | 500 | - | -0.54% | - | - |
11/15 | 2,600 | 2,600 | 2,576 | 2,576 | +0.04% | 900 | - | -0.62% | - | - |
11/12 | 2,575 | 2,575 | 2,575 | 2,575 | -0.16% | 400 | - | -0.69% | - | - |
11/11 | 2,567 | 2,579 | 2,567 | 2,579 | -0.77% | 200 | - | -0.58% | - | - |
11/10 | 2,575 | 2,599 | 2,575 | 2,599 | -0.99% | 300 | - | +0.12% | - | - |
11/09 | 2,557 | 2,625 | 2,557 | 2,625 | +2.82% | 1,200 | - | +1.04% | - | - |
11/08 | 2,625 | 2,625 | 2,553 | 2,553 | -2.78% | 500 | - | -1.77% | - | - |
11/05 | 2,600 | 2,630 | 2,600 | 2,626 | +3.47% | 400 | - | +0.88% | - | - |
11/04 | 2,538 | 2,538 | 2,538 | 2,538 | 0% | 200 | - | -2.57% | - | - |
11/02 | 2,537 | 2,538 | 2,537 | 2,538 | +0.12% | 200 | - | -2.8% | - | - |
11/01 | 2,570 | 2,570 | 2,535 | 2,535 | -2.12% | 200 | - | -3.13% | - | - |
10/29 | 2,590 | 2,600 | 2,590 | 2,590 | -0.38% | 900 | - | -1.26% | - | - |
10/28 | 2,571 | 2,600 | 2,571 | 2,600 | +1.13% | 800 | - | -0.99% | - | - |
10/27 | 2,600 | 2,600 | 2,571 | 2,571 | -1.12% | 1,700 | - | -2.21% | - | - |
10/26 | 2,619 | 2,621 | 2,600 | 2,600 | -0.73% | 500 | - | -1.22% | - | - |
10/25 | 2,600 | 2,619 | 2,600 | 2,619 | +0.73% | 200 | - | -0.61% | - | - |
10/22 | 2,600 | 2,600 | 2,600 | 2,600 | -0.61% | 100 | - | -1.4% | - | - |
10/21 | 2,600 | 2,616 | 2,600 | 2,616 | +0.62% | 200 | - | -0.91% | - | - |
10/20 | 2,602 | 2,602 | 2,600 | 2,600 | -0.08% | 400 | - | -1.55% | - | - |
10/19 | 2,601 | 2,602 | 2,601 | 2,602 | -0.31% | 200 | - | -1.59% | - | - |
10/18 | 2,608 | 2,610 | 2,604 | 2,610 | +0.08% | 300 | - | -1.36% | - | - |
10/14 | 2,608 | 2,608 | 2,608 | 2,608 | 0% | 400 | - | -1.51% | - | - |
10/13 | 2,608 | 2,608 | 2,608 | 2,608 | 0% | 300 | - | -1.58% | - | - |
10/12 | 2,608 | 2,608 | 2,608 | 2,608 | 0% | 100 | - | -1.66% | - | - |
10/07 | 2,646 | 2,646 | 2,608 | 2,608 | +0.15% | 200 | - | -1.73% | - | - |
10/06 | 2,605 | 2,605 | 2,604 | 2,604 | +0.04% | 500 | - | -1.96% | - | - |
10/05 | 2,610 | 2,610 | 2,603 | 2,603 | -0.69% | 200 | - | -2.07% | - | - |
10/04 | 2,649 | 2,649 | 2,620 | 2,621 | -0.08% | 500 | - | -1.43% | - | - |
10/01 | 2,621 | 2,635 | 2,620 | 2,623 | -1.02% | 600 | - | -1.39% | - | - |
09/30 | 2,650 | 2,650 | 2,650 | 2,650 | 0% | 600 | - | -0.38% | - | - |
09/29 | 2,641 | 2,650 | 2,641 | 2,650 | +0.34% | 1,100 | - | -0.34% | - | - |
09/28 | 2,645 | 2,653 | 2,620 | 2,641 | -1.75% | 5,700 | - | -0.68% | - | - |
09/27 | 2,687 | 2,690 | 2,687 | 2,688 | +0.04% | 28,500 | - | +1.13% | - | - |