株価チャート
2010/08/05~2011/01/11
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 |
01/11 | 497 | 501 | 494 | 494 | -0.6% | 8,200 | - | +0.61% | - | - |
01/07 | 496 | 497 | 490 | 497 | +0.4% | 2,500 | - | +1.22% | - | - |
01/06 | 496 | 496 | 487 | 495 | -0.2% | 5,300 | - | +0.81% | - | - |
01/05 | 486 | 496 | 486 | 496 | +2.06% | 1,900 | - | +1.02% | - | - |
01/04 | 486 | 486 | 486 | 486 | 0% | 500 | - | -1.02% | - | - |
2010 |
12/30 | 485 | 486 | 480 | 486 | +3.4% | 1,800 | - | -1.02% | - | - |
12/29 | 464 | 472 | 464 | 470 | -0.42% | 4,100 | - | -4.47% | - | - |
12/28 | 478 | 478 | 460 | 472 | -1.67% | 3,300 | - | -4.26% | - | - |
12/27 | 482 | 483 | 479 | 480 | -2.04% | 5,500 | - | -2.83% | - | - |
12/24 | 495 | 495 | 487 | 490 | +0.2% | 7,300 | - | -0.81% | - | - |
12/22 | 490 | 495 | 489 | 489 | -0.2% | 3,600 | - | -1.01% | - | - |
12/21 | 487 | 490 | 485 | 490 | +1.66% | 2,700 | - | -0.81% | - | - |
12/20 | 498 | 498 | 470 | 482 | -2.23% | 3,500 | - | -2.63% | - | - |
12/17 | 500 | 500 | 493 | 493 | -0.6% | 12,000 | - | -0.8% | - | - |
12/16 | 499 | 499 | 495 | 496 | -0.6% | 6,200 | - | -0.4% | - | - |
12/15 | 502 | 502 | 499 | 499 | -0.2% | 4,800 | - | +0.2% | - | - |
12/14 | 498 | 503 | 495 | 500 | 0% | 11,000 | - | +0.4% | - | - |
12/13 | 490 | 500 | 490 | 500 | +1.21% | 5,500 | - | +0.4% | - | - |
12/10 | 498 | 498 | 494 | 494 | -0.8% | 500 | - | -0.8% | - | - |
12/09 | 499 | 499 | 485 | 498 | +1.63% | 8,700 | - | 0% | - | - |
12/08 | 502 | 502 | 490 | 490 | -1.21% | 1,300 | - | -1.61% | - | - |
12/07 | 496 | 497 | 496 | 496 | -0.8% | 4,300 | - | -0.6% | - | - |
12/06 | 496 | 500 | 487 | 500 | +0.81% | 5,800 | - | +0.2% | - | - |
12/03 | 519 | 519 | 496 | 496 | +0.2% | 7,300 | - | -0.6% | - | - |
12/02 | 511 | 511 | 490 | 495 | -0.2% | 6,800 | - | -1% | - | - |
12/01 | 496 | 496 | 496 | 496 | +0.2% | 200 | - | -1% | - | - |
11/30 | 490 | 495 | 490 | 495 | +1.02% | 2,200 | - | -1.2% | - | - |
11/29 | 499 | 499 | 490 | 490 | -0.61% | 1,300 | - | -2.39% | - | - |
11/26 | 493 | 493 | 492 | 493 | 0% | 4,800 | - | -1.79% | - | - |
11/25 | 500 | 500 | 488 | 493 | -1.2% | 4,600 | - | -1.99% | - | - |
11/24 | 492 | 499 | 492 | 499 | +1.42% | 500 | - | -1.19% | - | - |
11/22 | 496 | 496 | 492 | 492 | -0.4% | 200 | - | -2.77% | - | - |
11/19 | 486 | 500 | 485 | 494 | +1.86% | 4,400 | - | -2.76% | - | - |
11/18 | 488 | 495 | 473 | 485 | -1.62% | 10,900 | - | -4.9% | - | - |
11/17 | 492 | 493 | 490 | 493 | -1.79% | 4,000 | - | -3.52% | - | - |
11/16 | 502 | 502 | 500 | 502 | +0.4% | 300 | - | -1.95% | - | - |
11/15 | 500 | 500 | 495 | 500 | -4.94% | 7,700 | - | -2.53% | - | - |
11/12 | 525 | 530 | 522 | 526 | +1.15% | 1,600 | - | +2.14% | - | - |
11/11 | 509 | 529 | 505 | 520 | +2.97% | 6,000 | - | +0.78% | - | - |
11/10 | 517 | 517 | 505 | 505 | -0.98% | 3,000 | - | -2.32% | - | - |
11/09 | 508 | 510 | 508 | 510 | +2% | 300 | - | -1.73% | - | - |
11/08 | 505 | 505 | 500 | 500 | +1.01% | 1,900 | - | -3.85% | - | - |
11/05 | 491 | 504 | 490 | 495 | 0% | 3,700 | - | -5.17% | - | - |
11/04 | 475 | 495 | 475 | 495 | +1.43% | 1,500 | - | -5.53% | - | - |
11/02 | 505 | 505 | 487 | 488 | -3.37% | 800 | - | -7.05% | - | - |
10/28 | 502 | 505 | 502 | 505 | -0.98% | 200 | - | -4.17% | - | - |
10/27 | 510 | 510 | 510 | 510 | 0% | 100 | - | -3.23% | - | - |
10/26 | 510 | 510 | 510 | 510 | 0% | 100 | - | -3.41% | - | - |
10/25 | 510 | 510 | 510 | 510 | 0% | 1,800 | - | -3.77% | - | - |
10/22 | 505 | 510 | 505 | 510 | +0.99% | 700 | - | -3.95% | - | - |
10/21 | 506 | 514 | 505 | 505 | -0.98% | 3,400 | - | -5.08% | - | - |
10/20 | 512 | 512 | 510 | 510 | 0% | 1,500 | - | -4.32% | - | - |
10/18 | 515 | 515 | 506 | 510 | 0% | 2,000 | - | -4.32% | - | - |
10/15 | 555 | 555 | 506 | 510 | -5.56% | 15,400 | - | -4.67% | - | - |
10/14 | 540 | 540 | 540 | 540 | +1.5% | 2,000 | - | +0.75% | - | - |
10/13 | 539 | 539 | 532 | 532 | -0.56% | 1,600 | - | -0.56% | - | - |
10/12 | 540 | 540 | 535 | 535 | 0% | 400 | - | -0.19% | - | - |
10/08 | 535 | 535 | 535 | 535 | +2.49% | 400 | - | -0.19% | - | - |
10/07 | 530 | 530 | 520 | 522 | +0.77% | 700 | - | -2.61% | - | - |
10/06 | 520 | 520 | 518 | 518 | -3.18% | 300 | - | -3.18% | - | - |
10/04 | 515 | 535 | 515 | 535 | 0% | 600 | - | +0.19% | - | - |
10/01 | 544 | 544 | 535 | 535 | -3.25% | 1,000 | - | +0.56% | - | - |
09/30 | 566 | 566 | 553 | 553 | -0.54% | 2,600 | - | +4.34% | - | - |
09/29 | 550 | 556 | 543 | 556 | +2.21% | 1,900 | - | +5.5% | - | - |
09/28 | 540 | 545 | 540 | 544 | -0.55% | 4,100 | - | +3.62% | - | - |
09/27 | 540 | 547 | 540 | 547 | +2.24% | 600 | - | +4.59% | - | - |
09/24 | 540 | 540 | 535 | 535 | -0.93% | 3,500 | - | +2.88% | - | - |
09/22 | 533 | 540 | 533 | 540 | +1.89% | 2,900 | - | +4.05% | - | - |
09/21 | 530 | 538 | 530 | 530 | 0% | 2,800 | - | +2.51% | - | - |
09/17 | 522 | 530 | 522 | 530 | +1.53% | 700 | - | +2.71% | - | - |
09/16 | 517 | 528 | 516 | 522 | -2.43% | 9,300 | - | +1.16% | - | - |
09/15 | 549 | 549 | 535 | 535 | -2.73% | 3,600 | - | +3.68% | - | - |
09/14 | 558 | 558 | 548 | 550 | +0.36% | 1,900 | - | +6.8% | - | - |
09/13 | 554 | 554 | 546 | 548 | +6.41% | 9,100 | - | +6.82% | - | - |
09/10 | 540 | 540 | 515 | 515 | -2.83% | 5,600 | - | +0.59% | - | - |
09/09 | 544 | 544 | 530 | 530 | +0.38% | 600 | - | +3.31% | - | - |
09/08 | 546 | 546 | 528 | 528 | -2.04% | 600 | - | +3.13% | - | - |
09/07 | 548 | 548 | 539 | 539 | -0.19% | 400 | - | +5.27% | - | - |
09/06 | 550 | 550 | 540 | 540 | +1.89% | 4,200 | - | +5.47% | - | - |
09/02 | 549 | 551 | 520 | 530 | -3.46% | 5,100 | - | +3.92% | - | - |
09/01 | 530 | 549 | 530 | 549 | +0.55% | 1,300 | - | +7.44% | - | - |
08/31 | 529 | 548 | 520 | 546 | +3.02% | 4,400 | - | +7.06% | - | - |
08/30 | 500 | 530 | 499 | 530 | +6.85% | 4,400 | - | +3.92% | - | - |
08/27 | 478 | 500 | 470 | 496 | +0.4% | 2,800 | - | -2.75% | - | - |
08/26 | 495 | 498 | 482 | 494 | +4.88% | 700 | - | -3.33% | - | - |
08/25 | 479 | 480 | 471 | 471 | -5.8% | 4,400 | - | -8.19% | - | - |
08/24 | 473 | 500 | 473 | 500 | +3.95% | 5,600 | - | -3.29% | - | - |
08/23 | 491 | 491 | 477 | 481 | -1.84% | 1,400 | - | -7.32% | - | - |
08/20 | 490 | 490 | 490 | 490 | 0% | 500 | - | -5.95% | - | - |
08/19 | 490 | 490 | 490 | 490 | +1.87% | 300 | - | -6.31% | - | - |
08/18 | 474 | 484 | 474 | 481 | -3.8% | 2,200 | - | -8.38% | - | - |
08/17 | 480 | 500 | 480 | 500 | -0.6% | 1,100 | - | -5.12% | - | - |
08/16 | 508 | 508 | 503 | 503 | -1.76% | 1,000 | - | -4.91% | - | - |
08/13 | 530 | 530 | 512 | 512 | +0.2% | 3,400 | - | -3.58% | - | - |
08/12 | 540 | 540 | 509 | 511 | -3.58% | 4,400 | - | -3.95% | - | - |
08/11 | 514 | 530 | 514 | 530 | +4.95% | 500 | - | -0.75% | - | - |
08/10 | 529 | 529 | 503 | 505 | -1.56% | 500 | - | -5.61% | - | - |
08/09 | 529 | 529 | 513 | 513 | -1.16% | 400 | - | -4.47% | - | - |
08/06 | 520 | 520 | 506 | 519 | -2.08% | 1,600 | - | -3.71% | - | - |
08/05 | 530 | 530 | 530 | 530 | +3.92% | 100 | - | -2.03% | - | - |