株価チャート
2010/08/11~2011/01/07
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 |
01/07 | 470 | 476 | 466 | 475 | +0.42% | 4,000 | - | +9.95% | - | - |
01/06 | 470 | 473 | 468 | 473 | +0.85% | 2,900 | - | +10.26% | - | - |
01/05 | 471 | 474 | 467 | 469 | -0.21% | 2,800 | - | +10.09% | - | - |
01/04 | 479 | 479 | 469 | 470 | 0% | 3,300 | - | +11.11% | - | - |
2010 |
12/30 | 463 | 470 | 463 | 470 | +2.17% | 2,700 | - | +11.9% | - | - |
12/29 | 457 | 460 | 456 | 460 | +0.66% | 1,300 | - | +10.31% | - | - |
12/28 | 458 | 460 | 457 | 457 | +0.44% | 1,000 | - | +10.39% | - | - |
12/27 | 460 | 460 | 454 | 455 | 0% | 3,500 | - | +10.71% | - | - |
12/24 | 467 | 467 | 453 | 455 | -3.19% | 8,700 | - | +11.52% | - | - |
12/22 | 460 | 470 | 453 | 470 | +5.38% | 8,600 | - | +16.05% | - | - |
12/21 | 440 | 446 | 436 | 446 | +2.53% | 3,000 | - | +10.95% | - | - |
12/20 | 429 | 455 | 425 | 435 | +2.84% | 4,800 | - | +9.02% | - | - |
12/17 | 425 | 429 | 420 | 423 | +1.44% | 3,000 | - | +6.55% | - | - |
12/16 | 417 | 419 | 417 | 417 | 0% | 1,000 | - | +5.3% | - | - |
12/15 | 413 | 417 | 412 | 417 | +0.97% | 3,300 | - | +5.84% | - | - |
12/14 | 415 | 415 | 413 | 413 | -0.24% | 4,600 | - | +5.09% | - | - |
12/13 | 416 | 416 | 401 | 414 | +1.22% | 5,600 | - | +5.61% | - | - |
12/10 | 397 | 409 | 397 | 409 | +2.25% | 4,500 | - | +4.87% | - | - |
12/09 | 400 | 400 | 399 | 400 | 0% | 1,400 | - | +2.83% | - | - |
12/08 | 401 | 401 | 400 | 400 | 0% | 1,600 | - | +2.83% | - | - |
12/07 | 396 | 400 | 396 | 400 | +0.25% | 1,400 | - | +3.09% | - | - |
12/06 | 400 | 400 | 397 | 399 | +0.76% | 3,800 | - | +3.1% | - | - |
12/03 | 397 | 397 | 395 | 396 | -0.25% | 4,200 | - | +2.59% | - | - |
12/02 | 394 | 397 | 394 | 397 | +1.28% | 1,600 | - | +2.85% | - | - |
12/01 | 400 | 400 | 392 | 392 | -1.75% | 3,100 | - | +1.55% | - | - |
11/30 | 392 | 400 | 392 | 399 | +1.79% | 3,700 | - | +3.64% | - | - |
11/29 | 390 | 392 | 390 | 392 | +0.26% | 1,900 | - | +2.08% | - | - |
11/26 | 391 | 391 | 389 | 391 | +0.51% | 3,200 | - | +1.82% | - | - |
11/25 | 389 | 390 | 386 | 389 | +0.52% | 5,200 | - | +1.57% | - | - |
11/24 | 389 | 389 | 387 | 387 | -0.51% | 1,500 | - | +1.31% | - | - |
11/22 | 388 | 390 | 383 | 389 | +0.26% | 3,400 | - | +1.83% | - | - |
11/19 | 388 | 388 | 382 | 388 | 0% | 2,300 | - | +1.84% | - | - |
11/18 | 386 | 388 | 385 | 388 | +0.78% | 900 | - | +1.84% | - | - |
11/17 | 382 | 389 | 382 | 385 | +0.79% | 2,300 | - | +1.32% | - | - |
11/16 | 382 | 383 | 382 | 382 | 0% | 900 | - | +0.53% | - | - |
11/15 | 384 | 384 | 382 | 382 | 0% | 500 | - | +0.53% | - | - |
11/12 | 384 | 384 | 382 | 382 | +0.53% | 1,400 | - | +0.79% | - | - |
11/11 | 383 | 384 | 380 | 380 | -1.3% | 2,500 | - | +0.26% | - | - |
11/10 | 384 | 385 | 384 | 385 | +1.05% | 1,000 | - | +1.58% | - | - |
11/09 | 384 | 386 | 380 | 381 | -0.52% | 4,300 | - | +0.53% | - | - |
11/08 | 383 | 383 | 383 | 383 | 0% | 100 | - | +1.32% | - | - |
11/05 | 382 | 383 | 380 | 383 | +0.26% | 1,100 | - | +1.32% | - | - |
11/04 | 380 | 382 | 380 | 382 | +0.26% | 1,000 | - | +1.33% | - | - |
11/02 | 380 | 381 | 380 | 381 | +0.26% | 500 | - | +1.06% | - | - |
11/01 | 383 | 383 | 380 | 380 | -0.78% | 1,000 | - | +1.06% | - | - |
10/29 | 381 | 383 | 380 | 383 | -0.52% | 2,500 | - | +1.86% | - | - |
10/28 | 385 | 385 | 385 | 385 | 0% | 200 | - | +2.39% | - | - |
10/27 | 388 | 388 | 378 | 385 | -0.77% | 1,400 | - | +2.67% | - | - |
10/26 | 390 | 390 | 388 | 388 | +2.11% | 1,900 | - | +3.47% | - | - |
10/25 | 380 | 380 | 378 | 380 | +0.26% | 2,300 | - | +1.6% | - | - |
10/22 | 377 | 379 | 376 | 379 | +1.34% | 1,500 | - | +1.34% | - | - |
10/21 | 373 | 376 | 373 | 374 | 0% | 700 | - | 0% | - | - |
10/20 | 376 | 377 | 374 | 374 | +0.27% | 700 | - | 0% | - | - |
10/19 | 375 | 375 | 373 | 373 | -0.53% | 1,100 | - | 0% | - | - |
10/18 | 375 | 377 | 375 | 375 | +0.54% | 800 | - | +0.54% | - | - |
10/15 | 371 | 379 | 371 | 373 | -1.58% | 3,100 | - | 0% | - | - |
10/14 | 378 | 380 | 370 | 379 | +1.61% | 2,200 | - | +1.61% | - | - |
10/13 | 377 | 379 | 373 | 373 | -1.06% | 2,400 | - | 0% | - | - |
10/12 | 378 | 378 | 373 | 377 | +0.8% | 1,800 | - | +1.07% | - | - |
10/08 | 374 | 374 | 374 | 374 | -0.53% | 100 | - | +0.27% | - | - |
10/07 | 377 | 377 | 376 | 376 | -0.27% | 400 | - | +1.08% | - | - |
10/06 | 376 | 377 | 376 | 377 | +0.27% | 500 | - | +1.34% | - | - |
10/05 | 373 | 376 | 373 | 376 | +1.08% | 400 | - | +1.08% | - | - |
10/04 | 375 | 378 | 372 | 372 | -0.8% | 1,500 | - | 0% | - | - |
10/01 | 370 | 375 | 370 | 375 | +1.35% | 1,400 | - | +1.08% | - | - |
09/30 | 370 | 371 | 370 | 370 | -1.07% | 1,000 | - | -0.27% | - | - |
09/29 | 371 | 374 | 370 | 374 | +1.63% | 500 | - | +0.81% | - | - |
09/28 | 370 | 380 | 361 | 368 | -0.27% | 3,100 | - | -0.81% | - | - |
09/27 | 382 | 382 | 369 | 369 | -0.27% | 2,600 | - | -0.81% | - | - |
09/24 | 377 | 380 | 370 | 370 | -1.33% | 6,700 | - | -0.54% | - | - |
09/22 | 376 | 376 | 373 | 375 | -0.27% | 1,000 | - | +1.08% | - | - |
09/21 | 373 | 376 | 371 | 376 | +0.8% | 1,900 | - | +1.35% | - | - |
09/17 | 375 | 375 | 373 | 373 | -0.53% | 800 | - | +0.54% | - | - |
09/16 | 375 | 375 | 375 | 375 | 0% | 500 | - | +1.35% | - | - |
09/15 | 371 | 375 | 370 | 375 | +1.08% | 2,100 | - | +1.35% | - | - |
09/14 | 372 | 372 | 370 | 371 | +0.54% | 500 | - | +0.54% | - | - |
09/13 | 371 | 373 | 368 | 369 | -0.54% | 4,600 | - | 0% | - | - |
09/10 | 373 | 375 | 371 | 371 | +0.27% | 2,200 | - | +0.54% | - | - |
09/09 | 374 | 374 | 370 | 370 | 0% | 1,600 | - | +0.27% | - | - |
09/08 | 379 | 379 | 370 | 370 | -1.07% | 2,800 | - | +0.27% | - | - |
09/07 | 374 | 375 | 370 | 374 | +0.27% | 1,800 | - | +1.36% | - | - |
09/06 | 372 | 373 | 372 | 373 | +0.27% | 500 | - | +1.08% | - | - |
09/03 | 373 | 373 | 372 | 372 | +0.54% | 300 | - | +1.09% | - | - |
09/02 | 374 | 374 | 370 | 370 | +0.54% | 700 | - | +0.54% | - | - |
09/01 | 368 | 369 | 368 | 368 | -1.08% | 3,100 | - | 0% | - | - |
08/31 | 372 | 372 | 370 | 372 | +0.54% | 1,600 | - | +1.09% | - | - |
08/30 | 370 | 378 | 370 | 370 | +0.54% | 1,000 | - | +0.54% | - | - |
08/27 | 368 | 369 | 368 | 368 | 0% | 300 | - | 0% | - | - |
08/26 | 386 | 386 | 368 | 368 | -2.13% | 4,600 | - | 0% | - | - |
08/25 | 385 | 385 | 376 | 376 | +1.62% | 4,500 | - | +2.45% | - | - |
08/24 | 374 | 374 | 368 | 370 | -1.07% | 2,300 | - | +0.82% | - | - |
08/23 | 375 | 375 | 373 | 374 | -0.27% | 1,200 | - | +1.91% | - | - |
08/20 | 370 | 376 | 365 | 375 | +2.46% | 3,500 | - | +2.46% | - | - |
08/19 | 367 | 367 | 366 | 366 | +0.27% | 200 | - | 0% | - | - |
08/18 | 366 | 369 | 365 | 365 | -1.08% | 500 | - | 0% | - | - |
08/17 | 365 | 369 | 365 | 369 | +1.1% | 400 | - | +1.1% | - | - |
08/16 | 370 | 370 | 365 | 365 | +0.27% | 1,300 | - | 0% | - | - |
08/13 | 359 | 364 | 358 | 364 | +1.68% | 800 | - | -0.27% | - | - |
08/12 | 363 | 363 | 355 | 358 | -1.38% | 3,900 | - | -1.92% | - | - |
08/11 | 369 | 369 | 363 | 363 | -1.89% | 2,600 | - | -0.82% | - | - |