株価チャート
2010/08/17～2011/01/14
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 |
| 01/14 | 1,005 | 1,008 | 997 | 1,000 | -0.2% | 247,060 | - | -3.1% | - | - |
| 01/13 | 984 | 1,003 | 970 | 1,002 | +1.93% | 527,960 | - | -3.38% | - | - |
| 01/12 | 1,011 | 1,011 | 982 | 983 | -1.5% | 361,670 | - | -5.48% | - | - |
| 01/11 | 1,019 | 1,027 | 990 | 998 | -0.99% | 405,510 | - | -4.5% | - | - |
| 01/07 | 1,020 | 1,036 | 987 | 1,008 | +0.1% | 525,610 | - | -4% | - | - |
| 01/06 | 995 | 1,012 | 983 | 1,007 | +2.65% | 418,150 | - | -4.73% | - | - |
| 01/05 | 966 | 988 | 966 | 981 | +1.87% | 187,340 | - | -7.89% | - | - |
| 01/04 | 970 | 975 | 952 | 963 | +0.63% | 168,900 | - | -10.25% | - | - |
| 2010 |
| 12/30 | 973 | 981 | 957 | 957 | -2.15% | 207,100 | - | -11.72% | - | - |
| 12/29 | 956 | 995 | 955 | 978 | +2.09% | 235,930 | - | -10.6% | - | - |
| 12/28 | 976 | 976 | 941 | 958 | -1.84% | 274,710 | - | -13.22% | - | - |
| 12/27 | 1,005 | 1,010 | 971 | 976 | -3.27% | 389,440 | - | -12.39% | - | - |
| 12/24 | 1,023 | 1,023 | 1,005 | 1,009 | -1.37% | 180,910 | - | -10.23% | - | - |
| 12/22 | 1,030 | 1,034 | 1,015 | 1,023 | -1.16% | 144,950 | - | -9.63% | - | - |
| 12/21 | 1,040 | 1,045 | 1,030 | 1,035 | +0.1% | 115,710 | - | -9.13% | - | - |
| 12/20 | 1,033 | 1,053 | 1,030 | 1,034 | +0.39% | 197,990 | - | -9.77% | - | - |
| 12/17 | 1,098 | 1,099 | 1,020 | 1,030 | -6.53% | 457,900 | - | -10.75% | - | - |
| 12/16 | 1,101 | 1,109 | 1,101 | 1,102 | -0.72% | 94,540 | - | -5.08% | - | - |
| 12/15 | 1,110 | 1,112 | 1,098 | 1,110 | +0.45% | 122,300 | - | -4.64% | - | - |
| 12/14 | 1,111 | 1,114 | 1,097 | 1,105 | -0.36% | 78,390 | - | -5.23% | - | - |
| 12/13 | 1,117 | 1,117 | 1,095 | 1,109 | +0.82% | 61,130 | - | -4.97% | - | - |
| 12/10 | 1,115 | 1,115 | 1,087 | 1,100 | -0.99% | 91,640 | - | -5.9% | - | - |
| 12/09 | 1,112 | 1,118 | 1,108 | 1,111 | -0.71% | 70,970 | - | -5.04% | - | - |
| 12/08 | 1,096 | 1,125 | 1,096 | 1,119 | +1.54% | 153,740 | - | -4.28% | - | - |
| 12/07 | 1,100 | 1,114 | 1,087 | 1,102 | -1.61% | 154,420 | - | -5.65% | - | - |
| 12/06 | 1,087 | 1,121 | 1,079 | 1,120 | +4.19% | 261,410 | - | -4.19% | - | - |
| 12/03 | 1,101 | 1,106 | 1,068 | 1,075 | -3.24% | 313,510 | - | -8.12% | - | - |
| 12/02 | 1,122 | 1,128 | 1,101 | 1,111 | -0.36% | 199,030 | - | -5.37% | - | - |
| 12/01 | 1,186 | 1,191 | 1,113 | 1,115 | -5.99% | 219,740 | - | -5.11% | - | - |
| 11/30 | 1,220 | 1,220 | 1,184 | 1,186 | -1.74% | 84,380 | - | +1.02% | - | - |
| 11/29 | 1,210 | 1,225 | 1,207 | 1,207 | +0.58% | 40,860 | - | +3.16% | - | - |
| 11/26 | 1,225 | 1,225 | 1,192 | 1,200 | -1.72% | 70,440 | - | +3.27% | - | - |
| 11/25 | 1,221 | 1,232 | 1,210 | 1,221 | +0.08% | 55,640 | - | +5.62% | - | - |
| 11/24 | 1,177 | 1,235 | 1,172 | 1,220 | -0.41% | 76,650 | - | +6.27% | - | - |
| 11/22 | 1,220 | 1,230 | 1,200 | 1,225 | +2% | 46,850 | - | +7.36% | - | - |
| 11/19 | 1,237 | 1,238 | 1,194 | 1,201 | -2.36% | 63,060 | - | +5.91% | - | - |
| 11/18 | 1,220 | 1,231 | 1,201 | 1,230 | +2.16% | 44,960 | - | +9.04% | - | - |
| 11/17 | 1,182 | 1,215 | 1,164 | 1,204 | +0.84% | 59,880 | - | +7.31% | - | - |
| 11/16 | 1,231 | 1,245 | 1,162 | 1,194 | -3.01% | 73,010 | - | +7.09% | - | - |
| 11/15 | 1,249 | 1,249 | 1,221 | 1,231 | -0.16% | 69,070 | - | +10.9% | - | - |
| 11/12 | 1,206 | 1,244 | 1,204 | 1,233 | +2.92% | 134,790 | - | +11.79% | - | - |
| 11/11 | 1,186 | 1,198 | 1,147 | 1,198 | +2.39% | 101,770 | - | +9.31% | - | - |
| 11/10 | 1,170 | 1,194 | 1,154 | 1,170 | +0.86% | 73,220 | - | +7.34% | - | - |
| 11/09 | 1,136 | 1,167 | 1,123 | 1,160 | +1.4% | 49,920 | - | +6.72% | - | - |
| 11/08 | 1,132 | 1,154 | 1,132 | 1,144 | +0.7% | 63,650 | - | +5.73% | - | - |
| 11/05 | 1,150 | 1,165 | 1,125 | 1,136 | +0.18% | 53,750 | - | +5.38% | - | - |
| 11/04 | 1,098 | 1,150 | 1,092 | 1,134 | +4.23% | 102,990 | - | +5.29% | - | - |
| 11/02 | 1,105 | 1,133 | 1,084 | 1,088 | -1.45% | 117,530 | - | +0.74% | - | - |
| 11/01 | 1,128 | 1,133 | 1,100 | 1,104 | -1.16% | 48,220 | - | +1.85% | - | - |
| 10/29 | 1,139 | 1,146 | 1,110 | 1,117 | -2.45% | 50,590 | - | +2.85% | - | - |
| 10/28 | 1,193 | 1,193 | 1,134 | 1,145 | -2.97% | 114,700 | - | +5.34% | - | - |
| 10/27 | 1,160 | 1,187 | 1,142 | 1,180 | +4.42% | 151,220 | - | +8.66% | - | - |
| 10/26 | 1,112 | 1,145 | 1,109 | 1,130 | +2.73% | 135,290 | - | +4.34% | - | - |
| 10/25 | 1,085 | 1,140 | 1,080 | 1,100 | +2.33% | 171,780 | - | +1.48% | - | - |
| 10/22 | 1,032 | 1,084 | 1,026 | 1,075 | +5.19% | 107,490 | - | -0.92% | - | - |
| 10/21 | 1,031 | 1,038 | 1,012 | 1,022 | -1.64% | 55,740 | - | -5.89% | - | - |
| 10/20 | 1,019 | 1,042 | 1,005 | 1,039 | +1.96% | 51,540 | - | -4.77% | - | - |
| 10/19 | 1,037 | 1,043 | 1,015 | 1,019 | -2.49% | 113,910 | - | -7.03% | - | - |
| 10/18 | 1,050 | 1,060 | 1,040 | 1,045 | +0.38% | 84,350 | - | -5.09% | - | - |
| 10/15 | 1,045 | 1,047 | 1,030 | 1,041 | -1.23% | 59,820 | - | -5.71% | - | - |
| 10/14 | 1,062 | 1,078 | 1,046 | 1,054 | -1.95% | 104,230 | - | -4.87% | - | - |
| 10/13 | 1,040 | 1,075 | 1,036 | 1,075 | +4.17% | 148,570 | - | -3.15% | - | - |
| 10/12 | 1,097 | 1,097 | 1,029 | 1,032 | -4.62% | 109,570 | - | -7.19% | - | - |
| 10/08 | 1,077 | 1,105 | 1,067 | 1,082 | +1.79% | 136,120 | - | -3.13% | - | - |
| 10/07 | 1,043 | 1,081 | 1,042 | 1,063 | +1.14% | 126,200 | - | -5.6% | - | - |
| 10/06 | 1,043 | 1,054 | 1,025 | 1,051 | -0.28% | 196,150 | - | -7.32% | - | - |
| 10/05 | 1,065 | 1,065 | 1,027 | 1,054 | -1.95% | 136,720 | - | -7.79% | - | - |
| 10/04 | 1,020 | 1,126 | 1,005 | 1,075 | +3.46% | 372,390 | - | -6.44% | - | - |
| 10/01 | 1,065 | 1,085 | 1,025 | 1,039 | -1.98% | 430,470 | - | -9.97% | - | - |
| 09/30 | 1,090 | 1,108 | 1,057 | 1,060 | -2.75% | 224,780 | - | -8.54% | - | - |
| 09/29 | 1,232 | 1,232 | 1,025 | 1,090 | -11.45% | 614,020 | - | -6.36% | - | - |
| 09/28 | 1,168 | 1,263 | 1,166 | 1,231 | +4.94% | 233,500 | - | +5.21% | - | - |
| 09/27 | 1,151 | 1,195 | 1,150 | 1,173 | +2.09% | 138,740 | - | 0% | - | - |
| 09/24 | 1,131 | 1,159 | 1,131 | 1,149 | +0.88% | 63,540 | - | -2.63% | - | - |
| 09/22 | 1,125 | 1,156 | 1,118 | 1,139 | +1.61% | 125,140 | - | -4.21% | - | - |
| 09/21 | 1,123 | 1,131 | 1,117 | 1,121 | -0.53% | 65,870 | - | -6.58% | - | - |
| 09/17 | 1,135 | 1,158 | 1,117 | 1,127 | -1.83% | 73,690 | - | -6.94% | - | - |
| 09/16 | 1,110 | 1,157 | 1,108 | 1,148 | +2.96% | 123,660 | - | -6.13% | - | - |
| 09/15 | 1,075 | 1,130 | 1,075 | 1,115 | +0.9% | 93,900 | - | -9.42% | - | - |
| 09/14 | 1,149 | 1,157 | 1,100 | 1,105 | -3.07% | 150,860 | - | -11.1% | - | - |
| 09/13 | 1,170 | 1,175 | 1,130 | 1,140 | -2.9% | 183,750 | - | -9.31% | - | - |
| 09/10 | 1,131 | 1,174 | 1,131 | 1,174 | +2.8% | 149,900 | - | -7.63% | - | - |
| 09/09 | 1,104 | 1,149 | 1,101 | 1,142 | +2.79% | 127,920 | - | -10.99% | - | - |
| 09/08 | 1,121 | 1,144 | 1,095 | 1,111 | -2.54% | 133,740 | - | -14.21% | - | - |
| 09/07 | 1,107 | 1,145 | 1,106 | 1,140 | +1.42% | 152,220 | - | -12.78% | - | - |
| 09/06 | 1,120 | 1,137 | 1,067 | 1,124 | +0.36% | 226,460 | - | -14.78% | - | - |
| 09/03 | 1,118 | 1,159 | 1,105 | 1,120 | -2.35% | 312,350 | - | -15.98% | - | - |
| 09/02 | 1,307 | 1,310 | 1,143 | 1,147 | -12.17% | 489,320 | - | -14.78% | - | - |
| 09/01 | 1,250 | 1,346 | 1,250 | 1,306 | +3.4% | 329,520 | - | -4.04% | - | - |
| 08/31 | 1,240 | 1,275 | 1,226 | 1,263 | -1.17% | 212,220 | - | -7.81% | - | - |
| 08/30 | 1,225 | 1,290 | 1,220 | 1,278 | +6.86% | 205,160 | - | -7.39% | - | - |
| 08/27 | 1,176 | 1,200 | 1,163 | 1,196 | -0.83% | 116,140 | - | -13.83% | - | - |
| 08/26 | 1,178 | 1,215 | 1,165 | 1,206 | +2.38% | 121,780 | - | -13.61% | - | - |
| 08/25 | 1,180 | 1,189 | 1,145 | 1,178 | +0.08% | 322,250 | - | -16.16% | - | - |
| 08/24 | 1,232 | 1,238 | 1,143 | 1,177 | -5.31% | 506,830 | - | -16.76% | - | - |
| 08/23 | 1,300 | 1,307 | 1,242 | 1,243 | -3.87% | 188,280 | - | -12.59% | - | - |
| 08/20 | 1,329 | 1,343 | 1,292 | 1,293 | -4.79% | 223,870 | - | -9.26% | - | - |
| 08/19 | 1,379 | 1,379 | 1,330 | 1,358 | -1.52% | 151,820 | - | -4.97% | - | - |
| 08/18 | 1,407 | 1,409 | 1,372 | 1,379 | -1.29% | 148,600 | - | -3.57% | - | - |
| 08/17 | 1,415 | 1,416 | 1,390 | 1,397 | -1.48% | 164,620 | - | -2.24% | - | - |
