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 | 1,758 | 1,758 | 1,737 | 1,740 | -0.8% | 46,300 | - | -0.11% | - | - |
01/13 | 1,753 | 1,756 | 1,744 | 1,754 | +0.75% | 32,700 | - | +0.8% | - | - |
01/12 | 1,753 | 1,762 | 1,741 | 1,741 | +0.06% | 22,100 | - | +0.23% | - | - |
01/11 | 1,749 | 1,749 | 1,732 | 1,740 | +0.12% | 51,900 | - | +0.35% | - | - |
01/07 | 1,760 | 1,760 | 1,738 | 1,738 | -1.53% | 37,200 | - | +0.4% | - | - |
01/06 | 1,762 | 1,774 | 1,753 | 1,765 | +0.51% | 31,700 | - | +2.2% | - | - |
01/05 | 1,745 | 1,760 | 1,741 | 1,756 | +0.63% | 24,300 | - | +1.97% | - | - |
01/04 | 1,735 | 1,758 | 1,730 | 1,745 | +1.22% | 24,400 | - | +1.63% | - | - |
2010 |
12/30 | 1,739 | 1,747 | 1,724 | 1,724 | -1.49% | 23,500 | - | +0.76% | - | - |
12/29 | 1,725 | 1,763 | 1,720 | 1,750 | +1.16% | 41,700 | - | +2.52% | - | - |
12/28 | 1,752 | 1,764 | 1,729 | 1,730 | -0.75% | 48,400 | - | +1.59% | - | - |
12/27 | 1,750 | 1,756 | 1,739 | 1,743 | -0.74% | 24,100 | - | +2.53% | - | - |
12/24 | 1,782 | 1,791 | 1,754 | 1,756 | -1.4% | 36,900 | - | +3.42% | - | - |
12/22 | 1,748 | 1,784 | 1,748 | 1,781 | +1.48% | 58,500 | - | +5.14% | - | - |
12/21 | 1,766 | 1,793 | 1,741 | 1,755 | -0.57% | 54,300 | - | +3.85% | - | - |
12/20 | 1,808 | 1,808 | 1,755 | 1,765 | -2.43% | 37,400 | - | +4.69% | - | - |
12/17 | 1,777 | 1,814 | 1,756 | 1,809 | +1.69% | 115,500 | - | +7.55% | - | - |
12/16 | 1,731 | 1,783 | 1,731 | 1,779 | +2.18% | 74,200 | - | +6.02% | - | - |
12/15 | 1,796 | 1,796 | 1,720 | 1,741 | -0.17% | 81,000 | - | +3.94% | - | - |
12/14 | 1,714 | 1,744 | 1,714 | 1,744 | +1.81% | 36,600 | - | +4.18% | - | - |
12/13 | 1,697 | 1,719 | 1,685 | 1,713 | -0.06% | 47,700 | - | +2.39% | - | - |
12/10 | 1,709 | 1,720 | 1,692 | 1,714 | +0.76% | 76,400 | - | +2.51% | - | - |
12/09 | 1,695 | 1,703 | 1,687 | 1,701 | +0.71% | 24,100 | - | +1.86% | - | - |
12/08 | 1,684 | 1,702 | 1,671 | 1,689 | +0.06% | 32,800 | - | +1.26% | - | - |
12/07 | 1,695 | 1,695 | 1,673 | 1,688 | +0.18% | 21,100 | - | +1.26% | - | - |
12/06 | 1,674 | 1,689 | 1,671 | 1,685 | +0.54% | 27,200 | - | +0.9% | - | - |
12/03 | 1,671 | 1,678 | 1,662 | 1,676 | +0.6% | 32,100 | - | +0.24% | - | - |
12/02 | 1,679 | 1,684 | 1,666 | 1,666 | +0.3% | 33,500 | - | -0.36% | - | - |
12/01 | 1,650 | 1,675 | 1,641 | 1,661 | +0.61% | 42,300 | - | -0.66% | - | - |
11/30 | 1,640 | 1,652 | 1,622 | 1,651 | +0.67% | 86,500 | - | -1.26% | - | - |
11/29 | 1,615 | 1,645 | 1,615 | 1,640 | +1.17% | 53,700 | - | -1.97% | - | - |
11/26 | 1,602 | 1,628 | 1,602 | 1,621 | +1.25% | 32,800 | - | -3.22% | - | - |
11/25 | 1,613 | 1,619 | 1,601 | 1,601 | -0.5% | 71,400 | - | -4.59% | - | - |
11/24 | 1,631 | 1,634 | 1,480 | 1,609 | -2.84% | 128,900 | - | -4.34% | - | - |
11/22 | 1,666 | 1,667 | 1,653 | 1,656 | -0.06% | 39,700 | - | -1.72% | - | - |
11/19 | 1,685 | 1,690 | 1,654 | 1,657 | -1.49% | 53,800 | - | -1.72% | - | - |
11/18 | 1,670 | 1,697 | 1,665 | 1,682 | +0.72% | 49,000 | - | -0.3% | - | - |
11/17 | 1,650 | 1,677 | 1,650 | 1,670 | +0.3% | 51,000 | - | -1.07% | - | - |
11/16 | 1,699 | 1,699 | 1,662 | 1,665 | 0% | 27,800 | - | -1.3% | - | - |
11/15 | 1,662 | 1,679 | 1,661 | 1,665 | +0.24% | 28,700 | - | -1.48% | - | - |
11/12 | 1,687 | 1,696 | 1,661 | 1,661 | -2.75% | 73,500 | - | -1.89% | - | - |
11/11 | 1,708 | 1,710 | 1,692 | 1,708 | -0.76% | 39,400 | - | +0.71% | - | - |
11/10 | 1,705 | 1,728 | 1,704 | 1,721 | +1.06% | 31,800 | - | +1.29% | - | - |
11/09 | 1,692 | 1,715 | 1,683 | 1,703 | -0.76% | 27,800 | - | -0.06% | - | - |
11/08 | 1,707 | 1,720 | 1,694 | 1,716 | +1.24% | 24,800 | - | +0.29% | - | - |
11/05 | 1,699 | 1,709 | 1,682 | 1,695 | +1.68% | 44,400 | - | -1.22% | - | - |
11/04 | 1,647 | 1,673 | 1,647 | 1,667 | +1.21% | 35,000 | - | -3.31% | - | - |
11/02 | 1,672 | 1,680 | 1,647 | 1,647 | -1.73% | 33,000 | - | -4.96% | - | - |
11/01 | 1,722 | 1,738 | 1,665 | 1,676 | -4.01% | 69,900 | - | -3.79% | - | - |
10/29 | 1,711 | 1,746 | 1,649 | 1,746 | 0% | 117,200 | - | -0.11% | - | - |
10/28 | 1,685 | 1,746 | 1,636 | 1,746 | +4.11% | 102,200 | - | -0.29% | - | - |
10/27 | 1,679 | 1,690 | 1,650 | 1,677 | +0.96% | 38,200 | - | -4.39% | - | - |
10/26 | 1,673 | 1,697 | 1,650 | 1,661 | -0.54% | 57,500 | - | -5.46% | - | - |
10/25 | 1,668 | 1,686 | 1,635 | 1,670 | -0.06% | 76,400 | - | -5.11% | - | - |
10/22 | 1,694 | 1,694 | 1,664 | 1,671 | -1.36% | 48,100 | - | -5.22% | - | - |
10/21 | 1,690 | 1,704 | 1,651 | 1,694 | +0.77% | 54,100 | - | -4.02% | - | - |
10/20 | 1,684 | 1,691 | 1,661 | 1,681 | -1.41% | 38,800 | - | -4.71% | - | - |
10/19 | 1,701 | 1,737 | 1,692 | 1,705 | +0.53% | 36,200 | - | -3.34% | - | - |
10/18 | 1,675 | 1,700 | 1,668 | 1,696 | +1.8% | 27,300 | - | -3.75% | - | - |
10/15 | 1,696 | 1,696 | 1,652 | 1,666 | -1.77% | 74,200 | - | -5.34% | - | - |
10/14 | 1,691 | 1,748 | 1,687 | 1,696 | +0.41% | 50,600 | - | -3.69% | - | - |
10/13 | 1,645 | 1,694 | 1,635 | 1,689 | +1.62% | 64,400 | - | -3.98% | - | - |
10/12 | 1,735 | 1,735 | 1,655 | 1,662 | -3.43% | 74,700 | - | -5.41% | - | - |
10/08 | 1,750 | 1,759 | 1,721 | 1,721 | -1.32% | 48,800 | - | -2.05% | - | - |
10/07 | 1,730 | 1,759 | 1,730 | 1,744 | +0.75% | 54,700 | - | -0.57% | - | - |
10/06 | 1,795 | 1,795 | 1,722 | 1,731 | -3.67% | 94,800 | - | -1.31% | - | - |
10/05 | 1,835 | 1,835 | 1,776 | 1,797 | -2.18% | 59,400 | - | +2.33% | - | - |
10/04 | 1,899 | 1,899 | 1,830 | 1,837 | -2.29% | 82,900 | - | +4.61% | - | - |
10/01 | 1,881 | 1,884 | 1,844 | 1,880 | +2.12% | 123,000 | - | +7.18% | - | - |
09/30 | 1,910 | 1,928 | 1,828 | 1,841 | -3.46% | 159,000 | - | +5.26% | - | - |
09/29 | 1,871 | 1,920 | 1,850 | 1,907 | +1.17% | 61,400 | - | +9.16% | - | - |
09/28 | 1,846 | 1,885 | 1,843 | 1,885 | +0.64% | 50,400 | - | +8.33% | - | - |
09/27 | 1,814 | 1,873 | 1,810 | 1,873 | +3.25% | 55,500 | - | +8.02% | - | - |
09/24 | 1,811 | 1,825 | 1,796 | 1,814 | -0.33% | 38,700 | - | +4.86% | - | - |
09/22 | 1,823 | 1,837 | 1,819 | 1,820 | -0.98% | 38,300 | - | +5.45% | - | - |
09/21 | 1,750 | 1,859 | 1,740 | 1,838 | +5.81% | 127,400 | - | +6.8% | - | - |
09/17 | 1,744 | 1,750 | 1,737 | 1,737 | -0.57% | 28,100 | - | +1.22% | - | - |
09/16 | 1,750 | 1,750 | 1,721 | 1,747 | +0.34% | 54,800 | - | +1.87% | - | - |
09/15 | 1,740 | 1,765 | 1,733 | 1,741 | +1.34% | 115,200 | - | +1.52% | - | - |
09/14 | 1,675 | 1,750 | 1,666 | 1,718 | +2.63% | 72,600 | - | +0.23% | - | - |
09/13 | 1,685 | 1,688 | 1,670 | 1,674 | +0.12% | 14,200 | - | -2.45% | - | - |
09/10 | 1,687 | 1,694 | 1,665 | 1,672 | +0.78% | 43,500 | - | -2.9% | - | - |
09/09 | 1,675 | 1,675 | 1,645 | 1,659 | +0.12% | 22,200 | - | -3.99% | - | - |
09/08 | 1,666 | 1,666 | 1,641 | 1,657 | -1.02% | 16,500 | - | -4.44% | - | - |
09/07 | 1,647 | 1,674 | 1,647 | 1,674 | +1.45% | 12,700 | - | -3.85% | - | - |
09/06 | 1,665 | 1,665 | 1,644 | 1,650 | +0.3% | 23,100 | - | -5.55% | - | - |
09/03 | 1,667 | 1,675 | 1,639 | 1,645 | -0.54% | 22,500 | - | -6% | - | - |
09/02 | 1,672 | 1,679 | 1,636 | 1,654 | -0.48% | 52,600 | - | -5.7% | - | - |
09/01 | 1,735 | 1,748 | 1,652 | 1,662 | -4.59% | 76,700 | - | -5.35% | - | - |
08/31 | 1,758 | 1,775 | 1,727 | 1,742 | -2.57% | 34,200 | - | -1.02% | - | - |
08/30 | 1,791 | 1,805 | 1,780 | 1,788 | +0.11% | 21,300 | - | +1.59% | - | - |
08/27 | 1,775 | 1,795 | 1,764 | 1,786 | -0.56% | 22,400 | - | +1.59% | - | - |
08/26 | 1,747 | 1,796 | 1,746 | 1,796 | +2.86% | 27,900 | - | +2.34% | - | - |
08/25 | 1,753 | 1,771 | 1,730 | 1,746 | -2.08% | 39,100 | - | -0.23% | - | - |
08/24 | 1,731 | 1,794 | 1,731 | 1,783 | +2.83% | 68,400 | - | +1.94% | - | - |
08/23 | 1,749 | 1,760 | 1,716 | 1,734 | -0.12% | 24,300 | - | -0.63% | - | - |
08/20 | 1,763 | 1,770 | 1,729 | 1,736 | -1.75% | 20,600 | - | -0.46% | - | - |
08/19 | 1,733 | 1,768 | 1,733 | 1,767 | +1.96% | 18,200 | - | +1.32% | - | - |
08/18 | 1,729 | 1,745 | 1,718 | 1,733 | +2.12% | 27,200 | - | -0.57% | - | - |
08/17 | 1,671 | 1,706 | 1,669 | 1,697 | +0.18% | 18,800 | - | -2.58% | - | - |