株価チャート
2010/09/14～2011/02/14
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 |
| 02/14 | 103 | 112 | 101 | 102 | +0.99% | 348,500 | - | +9.68% | - | - |
| 02/10 | 115 | 118 | 99 | 101 | -5.61% | 721,400 | - | +9.78% | - | - |
| 02/09 | 97 | 109 | 96 | 107 | +10.31% | 266,800 | - | +16.3% | - | - |
| 02/08 | 96 | 98 | 96 | 97 | +2.11% | 29,000 | - | +6.59% | - | - |
| 02/07 | 100 | 100 | 95 | 95 | -2.06% | 109,000 | - | +5.56% | - | - |
| 02/04 | 100 | 110 | 94 | 97 | +1.04% | 511,700 | - | +7.78% | - | - |
| 02/03 | 93 | 97 | 92 | 96 | +3.23% | 158,000 | - | +6.67% | - | - |
| 02/02 | 91 | 93 | 90 | 93 | +2.2% | 45,200 | - | +4.49% | - | - |
| 02/01 | 92 | 92 | 90 | 91 | 0% | 48,700 | - | +2.25% | - | - |
| 01/31 | 89 | 100 | 89 | 91 | +3.41% | 567,600 | - | +2.25% | - | - |
| 01/28 | 89 | 89 | 88 | 88 | -1.12% | 10,100 | - | -1.12% | - | - |
| 01/27 | 89 | 89 | 89 | 89 | 0% | 14,900 | - | 0% | - | - |
| 01/26 | 89 | 90 | 88 | 89 | 0% | 18,200 | - | 0% | - | - |
| 01/25 | 88 | 89 | 88 | 89 | +1.14% | 27,900 | - | 0% | - | - |
| 01/24 | 91 | 91 | 86 | 88 | -3.3% | 116,700 | - | -1.12% | - | - |
| 01/21 | 92 | 93 | 89 | 91 | 0% | 70,700 | - | +2.25% | - | - |
| 01/20 | 90 | 91 | 89 | 91 | +1.11% | 49,000 | - | +2.25% | - | - |
| 01/19 | 94 | 94 | 90 | 90 | -4.26% | 101,300 | - | +1.12% | - | - |
| 01/18 | 90 | 94 | 89 | 94 | +5.62% | 131,000 | - | +5.62% | - | - |
| 01/17 | 88 | 89 | 88 | 89 | +1.14% | 15,800 | - | 0% | - | - |
| 01/14 | 90 | 90 | 88 | 88 | -2.22% | 68,300 | - | -1.12% | - | - |
| 01/13 | 92 | 93 | 90 | 90 | -1.1% | 102,500 | - | +1.12% | - | - |
| 01/12 | 89 | 91 | 89 | 91 | +2.25% | 35,800 | - | +2.25% | - | - |
| 01/11 | 89 | 90 | 89 | 89 | +1.14% | 24,300 | - | +1.14% | - | - |
| 01/07 | 93 | 93 | 88 | 88 | -4.35% | 109,800 | - | -1.12% | - | - |
| 01/06 | 87 | 93 | 87 | 92 | +4.55% | 114,700 | - | +3.37% | - | - |
| 01/05 | 87 | 88 | 86 | 88 | +1.15% | 4,900 | - | -1.12% | - | - |
| 01/04 | 86 | 87 | 86 | 87 | +1.16% | 11,800 | - | -2.25% | - | - |
| 2010 |
| 12/30 | 85 | 87 | 85 | 86 | -1.15% | 7,700 | - | -3.37% | - | - |
| 12/29 | 86 | 87 | 85 | 87 | +1.16% | 13,800 | - | -2.25% | - | - |
| 12/28 | 86 | 87 | 85 | 86 | 0% | 13,300 | - | -3.37% | - | - |
| 12/27 | 87 | 88 | 86 | 86 | -2.27% | 84,000 | - | -3.37% | - | - |
| 12/24 | 88 | 89 | 87 | 88 | 0% | 10,200 | - | -1.12% | - | - |
| 12/22 | 89 | 89 | 88 | 88 | -1.12% | 69,600 | - | -1.12% | - | - |
| 12/21 | 88 | 89 | 88 | 89 | 0% | 22,800 | - | 0% | - | - |
| 12/20 | 90 | 90 | 88 | 89 | 0% | 59,100 | - | 0% | - | - |
| 12/17 | 90 | 90 | 89 | 89 | 0% | 19,500 | - | 0% | - | - |
| 12/16 | 89 | 90 | 89 | 89 | -1.11% | 51,100 | - | 0% | - | - |
| 12/15 | 89 | 90 | 89 | 90 | +1.12% | 17,900 | - | +2.27% | - | - |
| 12/14 | 88 | 89 | 88 | 89 | 0% | 32,700 | - | +1.14% | - | - |
| 12/13 | 88 | 89 | 87 | 89 | +1.14% | 35,100 | - | +1.14% | - | - |
| 12/10 | 88 | 88 | 88 | 88 | -1.12% | 14,800 | - | 0% | - | - |
| 12/09 | 88 | 89 | 87 | 89 | 0% | 24,100 | - | +2.3% | - | - |
| 12/08 | 89 | 89 | 87 | 89 | 0% | 50,000 | - | +2.3% | - | - |
| 12/07 | 89 | 89 | 88 | 89 | 0% | 24,800 | - | +2.3% | - | - |
| 12/06 | 88 | 89 | 88 | 89 | 0% | 18,600 | - | +2.3% | - | - |
| 12/03 | 89 | 89 | 88 | 89 | -1.11% | 26,300 | - | +2.3% | - | - |
| 12/02 | 90 | 90 | 88 | 90 | 0% | 20,100 | - | +4.65% | - | - |
| 12/01 | 90 | 90 | 88 | 90 | 0% | 12,000 | - | +4.65% | - | - |
| 11/30 | 90 | 97 | 88 | 90 | 0% | 290,300 | - | +4.65% | - | - |
| 11/29 | 88 | 91 | 88 | 90 | +2.27% | 43,800 | - | +4.65% | - | - |
| 11/26 | 88 | 90 | 87 | 88 | 0% | 37,700 | - | +2.33% | - | - |
| 11/25 | 88 | 88 | 86 | 88 | 0% | 47,000 | - | +2.33% | - | - |
| 11/24 | 89 | 89 | 87 | 88 | -2.22% | 55,700 | - | +3.53% | - | - |
| 11/22 | 90 | 90 | 88 | 90 | +1.12% | 39,800 | - | +5.88% | - | - |
| 11/19 | 87 | 90 | 87 | 89 | +1.14% | 44,200 | - | +4.71% | - | - |
| 11/18 | 88 | 88 | 86 | 88 | +1.15% | 34,700 | - | +3.53% | - | - |
| 11/17 | 85 | 89 | 85 | 87 | +1.16% | 39,300 | - | +2.35% | - | - |
| 11/16 | 88 | 88 | 85 | 86 | -2.27% | 52,900 | - | +2.38% | - | - |
| 11/15 | 88 | 88 | 85 | 88 | 0% | 120,600 | - | +4.76% | - | - |
| 11/12 | 96 | 103 | 87 | 88 | +4.76% | 1,311,400 | - | +4.76% | - | - |
| 11/11 | 83 | 84 | 83 | 84 | 0% | 34,700 | - | 0% | - | - |
| 11/10 | 84 | 84 | 84 | 84 | 0% | 400 | - | 0% | - | - |
| 11/09 | 84 | 84 | 83 | 84 | 0% | 10,600 | - | 0% | - | - |
| 11/08 | 83 | 84 | 82 | 84 | +1.2% | 8,900 | - | 0% | - | - |
| 11/05 | 83 | 85 | 82 | 83 | 0% | 26,500 | - | -1.19% | - | - |
| 11/04 | 82 | 83 | 81 | 83 | +1.22% | 6,500 | - | -1.19% | - | - |
| 11/02 | 83 | 83 | 82 | 82 | -2.38% | 29,300 | - | -2.38% | - | - |
| 11/01 | 84 | 84 | 83 | 84 | 0% | 6,500 | - | -1.18% | - | - |
| 10/29 | 85 | 85 | 84 | 84 | -2.33% | 6,100 | - | -1.18% | - | - |
| 10/28 | 84 | 86 | 83 | 86 | +2.38% | 17,200 | - | +1.18% | - | - |
| 10/27 | 85 | 87 | 83 | 84 | -2.33% | 22,500 | - | -1.18% | - | - |
| 10/26 | 86 | 86 | 84 | 86 | +1.18% | 13,500 | - | +1.18% | - | - |
| 10/25 | 90 | 90 | 84 | 85 | -2.3% | 48,600 | - | 0% | - | - |
| 10/22 | 84 | 87 | 84 | 87 | +4.82% | 19,900 | - | +2.35% | - | - |
| 10/21 | 82 | 84 | 82 | 83 | 0% | 19,100 | - | -3.49% | - | - |
| 10/20 | 83 | 83 | 82 | 83 | 0% | 7,000 | - | -3.49% | - | - |
| 10/19 | 84 | 84 | 83 | 83 | -1.19% | 14,100 | - | -3.49% | - | - |
| 10/18 | 84 | 84 | 83 | 84 | 0% | 25,600 | - | -2.33% | - | - |
| 10/15 | 85 | 95 | 84 | 84 | 0% | 549,000 | - | -3.45% | - | - |
| 10/14 | 83 | 84 | 83 | 84 | +1.2% | 6,700 | - | -3.45% | - | - |
| 10/13 | 83 | 85 | 82 | 83 | 0% | 13,800 | - | -4.6% | - | - |
| 10/12 | 82 | 87 | 82 | 83 | 0% | 27,700 | - | -4.6% | - | - |
| 10/08 | 86 | 86 | 83 | 83 | -1.19% | 18,900 | - | -5.68% | - | - |
| 10/07 | 84 | 86 | 84 | 84 | 0% | 9,200 | - | -4.55% | - | - |
| 10/06 | 84 | 85 | 82 | 84 | -1.18% | 13,000 | - | -6.67% | - | - |
| 10/05 | 83 | 87 | 83 | 85 | +2.41% | 37,300 | - | -5.56% | - | - |
| 10/04 | 84 | 85 | 83 | 83 | -1.19% | 27,800 | - | -7.78% | - | - |
| 10/01 | 88 | 88 | 84 | 84 | -3.45% | 82,600 | - | -6.67% | - | - |
| 09/30 | 87 | 88 | 86 | 87 | 0% | 25,800 | - | -3.33% | - | - |
| 09/29 | 89 | 89 | 85 | 87 | -1.14% | 45,100 | - | -3.33% | - | - |
| 09/28 | 85 | 98 | 84 | 88 | +3.53% | 443,300 | - | -1.12% | - | - |
| 09/27 | 88 | 90 | 85 | 85 | -4.49% | 45,700 | - | -4.49% | - | - |
| 09/24 | 89 | 91 | 87 | 89 | +1.14% | 49,300 | - | 0% | - | - |
| 09/22 | 89 | 90 | 88 | 88 | -1.12% | 21,800 | - | -1.12% | - | - |
| 09/21 | 87 | 90 | 87 | 89 | +2.3% | 58,400 | - | 0% | - | - |
| 09/17 | 90 | 90 | 86 | 87 | -3.33% | 76,400 | - | -2.25% | - | - |
| 09/16 | 90 | 90 | 88 | 90 | +1.12% | 45,600 | - | +1.12% | - | - |
| 09/15 | 90 | 92 | 89 | 89 | -1.11% | 33,100 | - | 0% | - | - |
| 09/14 | 90 | 101 | 89 | 90 | 0% | 440,800 | - | +1.12% | - | - |
