株価チャート
2010/08/02~2011/01/31
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 |
---|
2023 | 9/1, 株式分割 1→2 |
2015 | 11/1, 株式分割 1→3 |
2013 | 2/1, 株式分割 1→100 |
2011 |
01/31 | 196 | 197 | 196 | 197 | -0.17% | 15,600 | 9億7114万 | -4.07% | 8.4 | 0.65 |
01/28 | 195 | 198 | 195 | 197 | -0.25% | 16,800 | - | -3.43% | - | - |
01/27 | 203 | 203 | 192 | 198 | -6.69% | 32,400 | - | -3.19% | - | - |
01/26 | 207 | 213 | 207 | 212 | +0.79% | 15,600 | - | +4.27% | - | - |
01/25 | 208 | 215 | 207 | 210 | +0.8% | 29,400 | - | +3.96% | - | - |
01/24 | 213 | 213 | 200 | 208 | -1.57% | 16,800 | - | +3.65% | - | - |
01/21 | 215 | 215 | 210 | 212 | -1.55% | 12,600 | - | +5.31% | - | - |
01/20 | 215 | 215 | 215 | 215 | +0.08% | 12,600 | - | +7.5% | - | - |
01/19 | 215 | 215 | 215 | 215 | -0.15% | 3,000 | - | +7.96% | - | - |
01/18 | 214 | 215 | 213 | 215 | +0.78% | 6,600 | - | +8.67% | - | - |
01/17 | 217 | 217 | 214 | 214 | -1% | 6,000 | - | +8.38% | - | - |
01/14 | 216 | 217 | 214 | 216 | +0.31% | 6,600 | - | +10.6% | - | - |
01/13 | 214 | 215 | 214 | 215 | +0.23% | 10,800 | - | +10.82% | - | - |
01/12 | 213 | 215 | 213 | 215 | +0.94% | 10,800 | - | +11.14% | - | - |
01/11 | 216 | 216 | 210 | 213 | -1.47% | 21,600 | - | +11.26% | - | - |
01/07 | 210 | 216 | 210 | 216 | +2.7% | 9,600 | - | +13.51% | - | - |
01/06 | 209 | 212 | 207 | 210 | +1.37% | 21,600 | - | +11.7% | - | - |
01/05 | 203 | 213 | 203 | 207 | +3.5% | 25,800 | - | +10.78% | - | - |
01/04 | 195 | 203 | 195 | 200 | +2.83% | 27,600 | - | +7.62% | - | - |
2010 |
12/30 | 190 | 195 | 189 | 195 | +2.46% | 13,800 | - | +5.23% | - | - |
12/29 | 191 | 191 | 189 | 190 | 0% | 6,600 | - | +3.26% | - | - |
12/28 | 188 | 192 | 188 | 190 | +1.33% | 10,800 | - | +3.26% | - | - |
12/27 | 189 | 189 | 186 | 188 | -0.53% | 13,800 | - | +2.46% | - | - |
12/24 | 190 | 190 | 188 | 189 | -0.62% | 6,000 | - | +3.01% | - | - |
12/22 | 186 | 190 | 186 | 190 | +2.15% | 12,000 | - | +3.64% | - | - |
12/21 | 185 | 186 | 185 | 186 | +0.18% | 4,800 | - | +2.01% | - | - |
12/20 | 184 | 185 | 184 | 185 | +0.72% | 12,000 | - | +1.83% | - | - |
12/17 | 186 | 186 | 184 | 184 | +0.36% | 7,200 | - | +1.66% | - | - |
12/16 | 182 | 186 | 182 | 183 | -2.22% | 39,600 | - | +1.29% | - | - |
12/15 | 195 | 195 | 188 | 188 | -2.93% | 10,200 | - | +4.17% | - | - |
12/14 | 193 | 193 | 193 | 193 | +3.48% | 600 | - | +7.31% | - | - |
12/13 | 192 | 192 | 187 | 187 | -3.45% | 7,200 | - | +4.28% | - | - |
12/10 | 192 | 193 | 192 | 193 | +3.39% | 4,200 | - | +8.61% | - | - |
12/09 | 187 | 191 | 187 | 187 | +0.36% | 2,400 | - | +5.65% | - | - |
12/08 | 183 | 186 | 183 | 186 | +2.76% | 2,400 | - | +5.27% | - | - |
12/07 | 181 | 181 | 181 | 181 | -1.09% | 600 | - | +2.45% | - | - |
12/06 | 177 | 183 | 177 | 183 | +3.29% | 10,200 | - | +4.17% | - | - |
12/03 | 178 | 178 | 178 | 178 | -1.39% | 2,400 | - | +0.85% | - | - |
12/02 | 186 | 186 | 180 | 180 | -3.14% | 3,600 | - | +1.69% | - | - |
12/01 | 176 | 186 | 176 | 186 | +6.9% | 1,200 | - | +4.99% | - | - |
11/26 | 174 | 174 | 174 | 174 | +0.77% | 600 | - | -1.23% | - | - |
11/24 | 172 | 173 | 172 | 173 | -2.36% | 7,200 | - | -2.54% | - | - |
11/22 | 177 | 177 | 177 | 177 | -2.75% | 600 | - | -0.19% | - | - |
11/19 | 182 | 182 | 182 | 182 | +3.71% | 1,200 | - | +2.64% | - | - |
11/17 | 175 | 175 | 175 | 175 | -0.85% | 600 | - | -1.04% | - | - |
11/15 | 170 | 177 | 170 | 177 | -3.46% | 3,000 | - | -0.19% | - | - |
11/12 | 183 | 183 | 183 | 183 | 0% | 600 | - | +3.39% | - | - |
11/10 | 183 | 183 | 183 | 183 | +2.81% | 2,400 | - | +3.39% | - | - |
11/09 | 178 | 178 | 178 | 178 | +1.71% | 600 | - | +0.56% | - | - |
11/08 | 175 | 175 | 175 | 175 | +1.94% | 1,200 | - | -1.13% | - | - |
11/02 | 172 | 172 | 172 | 172 | -4.89% | 600 | - | -3.01% | - | - |
10/29 | 181 | 181 | 181 | 181 | +5.87% | 600 | - | +1.98% | - | - |
10/28 | 171 | 171 | 171 | 171 | +0.29% | 1,200 | - | -3.67% | - | - |
10/27 | 170 | 170 | 170 | 170 | 0% | 600 | - | -3.95% | - | - |
10/26 | 170 | 170 | 170 | 170 | -0.1% | 4,200 | - | -3.95% | - | - |
10/25 | 170 | 170 | 170 | 170 | -1.83% | 7,800 | - | -4.4% | - | - |
10/22 | 173 | 173 | 173 | 173 | 0% | 600 | - | -2.62% | - | - |
10/21 | 172 | 173 | 172 | 173 | -0.95% | 1,800 | - | -2.62% | - | - |
10/20 | 175 | 175 | 175 | 175 | -0.94% | 600 | - | -1.69% | - | - |
10/15 | 177 | 177 | 177 | 177 | -0.93% | 600 | - | -0.75% | - | - |
10/14 | 178 | 178 | 178 | 178 | -1.38% | 600 | - | -0.37% | - | - |
10/13 | 181 | 181 | 181 | 181 | -1.36% | 600 | - | +1.02% | - | - |
10/12 | 183 | 183 | 183 | 183 | +2.33% | 3,000 | - | +1.85% | - | - |
10/08 | 179 | 179 | 179 | 179 | +1.42% | 7,800 | - | -1.01% | - | - |
10/07 | 177 | 177 | 177 | 177 | -2.75% | 7,800 | - | -2.93% | - | - |
10/06 | 183 | 183 | 182 | 182 | -0.64% | 1,200 | - | -1.27% | - | - |
10/05 | 183 | 183 | 183 | 183 | 0% | 600 | - | -1.17% | - | - |
10/04 | 183 | 183 | 183 | 183 | -0.18% | 600 | - | -1.7% | - | - |
10/01 | 185 | 185 | 183 | 183 | +5.98% | 1,200 | - | -2.05% | - | - |
09/30 | 173 | 173 | 173 | 173 | 0% | 1,800 | - | -8.55% | - | - |
09/27 | 173 | 173 | 173 | 173 | -3.08% | 1,800 | - | -9.51% | - | - |
09/24 | 180 | 180 | 178 | 178 | -1.83% | 3,000 | - | -7.6% | - | - |
09/22 | 183 | 183 | 182 | 182 | -0.64% | 1,800 | - | -6.84% | - | - |
09/21 | 177 | 183 | 177 | 183 | +3% | 3,000 | - | -7.19% | - | - |
09/16 | 178 | 178 | 178 | 178 | +0.47% | 600 | - | -10.8% | - | - |
09/13 | 179 | 179 | 177 | 177 | 0% | 4,800 | - | -12.54% | - | - |
09/10 | 178 | 178 | 177 | 177 | +1.92% | 3,600 | - | -13.4% | - | - |
09/09 | 176 | 176 | 173 | 173 | -1.05% | 5,400 | - | -15.86% | - | - |
09/08 | 176 | 176 | 173 | 175 | -0.19% | 3,600 | - | -16.19% | - | - |
09/07 | 176 | 176 | 173 | 176 | +0.48% | 6,000 | - | -16.82% | - | - |
09/06 | 176 | 176 | 175 | 175 | -0.57% | 6,000 | - | -18.38% | - | - |
09/03 | 175 | 177 | 175 | 176 | -1.95% | 2,400 | - | -18.67% | - | - |
09/02 | 183 | 183 | 179 | 179 | -1.92% | 2,400 | - | -18.19% | - | - |
09/01 | 177 | 183 | 177 | 183 | +1.67% | 6,600 | - | -17.35% | - | - |
08/31 | 185 | 185 | 177 | 180 | -2.88% | 11,400 | - | -19.43% | - | - |
08/30 | 185 | 188 | 180 | 185 | -11.2% | 41,400 | - | -18.14% | - | - |
08/27 | 208 | 208 | 208 | 208 | -0.79% | 600 | - | -8.63% | - | - |
08/25 | 210 | 210 | 210 | 210 | 0% | 1,800 | - | -8.3% | - | - |
08/24 | 210 | 210 | 210 | 210 | +0.56% | 600 | - | -8.7% | - | - |
08/20 | 209 | 209 | 209 | 209 | +0.24% | 600 | - | -9.99% | - | - |
08/19 | 208 | 208 | 208 | 208 | -4.21% | 1,800 | - | -10.59% | - | - |
08/18 | 218 | 218 | 218 | 218 | +0.15% | 600 | - | -7.05% | - | - |
08/16 | 217 | 217 | 217 | 217 | -2.25% | 600 | - | -7.59% | - | - |
08/13 | 222 | 222 | 222 | 222 | -2.34% | 3,600 | - | -6.26% | - | - |
08/12 | 229 | 229 | 225 | 228 | -1.59% | 3,000 | - | -4.01% | - | - |
08/10 | 231 | 231 | 229 | 231 | +0.51% | 6,000 | - | -2.87% | - | - |
08/09 | 233 | 233 | 230 | 230 | -0.72% | 2,400 | - | -3.36% | - | - |
08/04 | 233 | 233 | 232 | 232 | 0% | 2,400 | - | -3.07% | - | - |
08/03 | 232 | 232 | 232 | 232 | -3.07% | 600 | - | -3.07% | - | - |
08/02 | 239 | 239 | 239 | 239 | +2.94% | 1,800 | - | -0.42% | - | - |