株価チャート
2010/10/08~2011/03/10
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 |
---|
2017 | 10/1, 株式併合 2→1 |
2011 |
03/10 | 730 | 730 | 724 | 728 | -1.09% | 5,500 | - | -4.46% | - | - |
03/09 | 738 | 738 | 736 | 736 | 0% | 1,500 | - | -3.54% | - | - |
03/08 | 740 | 742 | 732 | 736 | -1.34% | 14,500 | - | -3.79% | - | - |
03/07 | 744 | 746 | 744 | 746 | -0.53% | 1,500 | - | -2.61% | - | - |
03/04 | 754 | 758 | 746 | 750 | -0.79% | 7,500 | - | -2.22% | - | - |
03/03 | 756 | 756 | 756 | 756 | +0.27% | 500 | - | -1.69% | - | - |
03/02 | 754 | 756 | 754 | 754 | -0.53% | 2,500 | - | -2.08% | - | - |
03/01 | 764 | 764 | 758 | 758 | +0.8% | 3,500 | - | -1.81% | - | - |
02/28 | 750 | 756 | 750 | 752 | +0.53% | 5,500 | - | -2.84% | - | - |
02/25 | 742 | 750 | 742 | 748 | +0.54% | 7,500 | - | -3.61% | - | - |
02/24 | 748 | 750 | 742 | 744 | -1.33% | 9,500 | - | -4.37% | - | - |
02/23 | 748 | 756 | 744 | 754 | -1.82% | 17,000 | - | -3.33% | - | - |
02/22 | 768 | 768 | 762 | 768 | 0% | 5,500 | - | -1.79% | - | - |
02/21 | 762 | 772 | 758 | 768 | +1.05% | 11,000 | - | -1.79% | - | - |
02/18 | 758 | 760 | 752 | 760 | +0.26% | 9,000 | - | -2.81% | - | - |
02/17 | 778 | 778 | 756 | 758 | -2.07% | 34,500 | - | -2.94% | - | - |
02/16 | 772 | 780 | 772 | 774 | -0.51% | 12,500 | - | -0.9% | - | - |
02/15 | 790 | 790 | 750 | 778 | -1.52% | 38,500 | - | -0.13% | - | - |
02/14 | 800 | 800 | 790 | 790 | -1.25% | 9,500 | - | +1.54% | - | - |
02/10 | 808 | 808 | 788 | 800 | -0.99% | 12,500 | - | +3.09% | - | - |
02/09 | 800 | 808 | 800 | 808 | +3.59% | 27,500 | - | +4.39% | - | - |
02/08 | 776 | 792 | 776 | 780 | +1.04% | 30,000 | - | +1.17% | - | - |
02/07 | 770 | 786 | 766 | 772 | +1.31% | 17,500 | - | +0.39% | - | - |
02/04 | 760 | 770 | 760 | 762 | +0.26% | 13,000 | - | -0.65% | - | - |
02/03 | 764 | 774 | 754 | 760 | -1.3% | 10,500 | - | -0.65% | - | - |
02/02 | 776 | 776 | 766 | 770 | -0.77% | 3,000 | - | +0.92% | - | - |
02/01 | 782 | 782 | 776 | 776 | +0.78% | 2,000 | - | +1.84% | - | - |
01/31 | 750 | 770 | 744 | 770 | +0.52% | 13,000 | - | +1.45% | - | - |
01/28 | 788 | 790 | 766 | 766 | -3.53% | 17,000 | - | +1.06% | - | - |
01/27 | 792 | 794 | 786 | 794 | -0.25% | 6,000 | - | +5.03% | - | - |
01/26 | 802 | 802 | 782 | 796 | 0% | 11,500 | - | +5.71% | - | - |
01/25 | 802 | 802 | 792 | 796 | -0.5% | 11,000 | - | +6.13% | - | - |
01/24 | 802 | 802 | 796 | 800 | +0.5% | 8,500 | - | +6.95% | - | - |
01/21 | 806 | 806 | 790 | 796 | -0.75% | 16,500 | - | +6.7% | - | - |
01/20 | 804 | 806 | 798 | 802 | +0.25% | 8,000 | - | +7.94% | - | - |
01/19 | 790 | 800 | 790 | 800 | +0.76% | 30,000 | - | +8.11% | - | - |
01/18 | 790 | 796 | 780 | 794 | +1.53% | 10,500 | - | +7.88% | - | - |
01/17 | 762 | 788 | 762 | 782 | +3.71% | 14,000 | - | +6.83% | - | - |
01/14 | 754 | 760 | 752 | 754 | +0.27% | 6,500 | - | +3.57% | - | - |
01/13 | 744 | 756 | 744 | 752 | +1.35% | 6,500 | - | +3.72% | - | - |
01/12 | 740 | 744 | 738 | 742 | +0.27% | 6,500 | - | +2.63% | - | - |
01/11 | 740 | 744 | 736 | 740 | -0.54% | 6,000 | - | +2.64% | - | - |
01/07 | 746 | 748 | 726 | 744 | -0.53% | 11,500 | - | +3.48% | - | - |
01/06 | 750 | 750 | 742 | 748 | 0% | 8,500 | - | +4.32% | - | - |
01/05 | 754 | 754 | 732 | 748 | +1.36% | 14,000 | - | +4.62% | - | - |
01/04 | 742 | 742 | 734 | 738 | +2.22% | 12,000 | - | +3.51% | - | - |
2010 |
12/30 | 716 | 722 | 716 | 722 | -0.28% | 3,500 | - | +1.4% | - | - |
12/29 | 716 | 724 | 716 | 724 | +1.4% | 5,000 | - | +1.83% | - | - |
12/28 | 716 | 716 | 712 | 714 | -0.28% | 4,000 | - | +0.56% | - | - |
12/27 | 716 | 726 | 716 | 716 | -1.38% | 16,000 | - | +0.85% | - | - |
12/24 | 722 | 728 | 722 | 726 | +0.55% | 4,000 | - | +2.4% | - | - |
12/22 | 722 | 726 | 722 | 722 | -0.28% | 11,000 | - | +1.98% | - | - |
12/21 | 724 | 730 | 722 | 724 | +0.56% | 8,500 | - | +2.26% | - | - |
12/20 | 732 | 744 | 720 | 720 | -0.83% | 17,500 | - | +1.98% | - | - |
12/17 | 728 | 730 | 726 | 726 | -0.27% | 2,500 | - | +2.98% | - | - |
12/16 | 730 | 732 | 722 | 728 | -1.09% | 5,500 | - | +3.41% | - | - |
12/15 | 744 | 744 | 734 | 736 | -1.08% | 12,500 | - | +4.99% | - | - |
12/14 | 740 | 744 | 736 | 744 | +1.09% | 11,000 | - | +6.44% | - | - |
12/13 | 724 | 740 | 724 | 736 | +1.94% | 11,000 | - | +5.75% | - | - |
12/10 | 712 | 732 | 710 | 722 | +3.14% | 18,500 | - | +4.03% | - | - |
12/09 | 694 | 710 | 694 | 700 | +1.74% | 21,500 | - | +1.01% | - | - |
12/08 | 684 | 692 | 682 | 688 | +0.88% | 8,000 | - | -0.72% | - | - |
12/07 | 692 | 692 | 680 | 682 | -0.87% | 11,500 | - | -1.73% | - | - |
12/06 | 692 | 692 | 682 | 688 | -0.86% | 4,000 | - | -1.15% | - | - |
12/03 | 694 | 694 | 666 | 694 | +0.58% | 13,000 | - | -0.43% | - | - |
12/02 | 700 | 700 | 690 | 690 | -1.43% | 8,000 | - | -1.15% | - | - |
12/01 | 698 | 700 | 694 | 700 | +0.29% | 3,000 | - | 0% | - | - |
11/30 | 698 | 700 | 692 | 698 | +0.87% | 2,000 | - | -0.43% | - | - |
11/29 | 688 | 696 | 688 | 692 | -0.57% | 3,000 | - | -1.56% | - | - |
11/26 | 702 | 702 | 690 | 696 | -0.85% | 5,500 | - | -1.28% | - | - |
11/25 | 708 | 708 | 702 | 702 | +0.57% | 3,000 | - | -0.71% | - | - |
11/24 | 702 | 702 | 698 | 698 | -1.13% | 3,000 | - | -1.41% | - | - |
11/22 | 712 | 712 | 702 | 706 | -0.56% | 5,500 | - | -0.42% | - | - |
11/19 | 706 | 710 | 706 | 710 | +1.72% | 2,500 | - | 0% | - | - |
11/18 | 700 | 700 | 692 | 698 | -0.29% | 13,000 | - | -1.69% | - | - |
11/17 | 704 | 704 | 700 | 700 | -1.41% | 2,000 | - | -1.55% | - | - |
11/16 | 698 | 710 | 698 | 710 | +2.01% | 8,000 | - | -0.28% | - | - |
11/15 | 696 | 700 | 694 | 696 | +1.46% | 5,500 | - | -2.38% | - | - |
11/12 | 682 | 690 | 682 | 686 | -0.58% | 7,000 | - | -3.79% | - | - |
11/11 | 672 | 690 | 672 | 690 | +2.99% | 18,000 | - | -3.36% | - | - |
11/10 | 670 | 674 | 670 | 670 | -0.59% | 5,500 | - | -6.29% | - | - |
11/09 | 670 | 674 | 670 | 674 | +0.6% | 4,500 | - | -6.13% | - | - |
11/08 | 690 | 690 | 662 | 670 | -3.18% | 11,500 | - | -6.94% | - | - |
11/05 | 692 | 696 | 686 | 692 | 0% | 6,500 | - | -4.42% | - | - |
11/04 | 698 | 700 | 686 | 692 | -1.42% | 7,000 | - | -4.68% | - | - |
11/02 | 710 | 710 | 702 | 702 | -1.68% | 5,000 | - | -3.7% | - | - |
11/01 | 724 | 724 | 714 | 714 | -0.83% | 5,000 | - | -2.33% | - | - |
10/29 | 716 | 720 | 716 | 720 | +0.28% | 1,000 | - | -1.77% | - | - |
10/28 | 720 | 720 | 710 | 718 | -1.1% | 4,500 | - | -2.31% | - | - |
10/25 | 726 | 736 | 720 | 726 | -0.55% | 9,000 | - | -1.36% | - | - |
10/22 | 736 | 736 | 730 | 730 | -1.08% | 6,000 | - | -1.08% | - | - |
10/21 | 748 | 748 | 738 | 738 | -1.34% | 2,500 | - | -0.14% | - | - |
10/20 | 750 | 750 | 748 | 748 | 0% | 2,500 | - | +0.94% | - | - |
10/19 | 742 | 748 | 742 | 748 | +2.19% | 2,000 | - | +0.81% | - | - |
10/18 | 738 | 738 | 732 | 732 | +1.1% | 2,000 | - | -1.35% | - | - |
10/15 | 730 | 730 | 724 | 724 | -1.09% | 3,500 | - | -2.69% | - | - |
10/14 | 734 | 734 | 732 | 732 | +0.83% | 3,500 | - | -1.88% | - | - |
10/13 | 718 | 726 | 718 | 726 | +1.11% | 4,500 | - | -2.94% | - | - |
10/12 | 718 | 720 | 714 | 718 | -0.28% | 3,000 | - | -4.39% | - | - |
10/08 | 724 | 726 | 720 | 720 | -0.83% | 3,000 | - | -4.38% | - | - |