株価チャート
2010/09/02～2011/02/01
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 10→1 |
| 2011 |
| 02/01 | 640 | 640 | 630 | 640 | 0% | 4,400 | - | +0.16% | - | - |
| 01/31 | 650 | 660 | 640 | 640 | -3.03% | 5,100 | - | +0.47% | - | - |
| 01/28 | 660 | 660 | 660 | 660 | 0% | 1,400 | - | +3.94% | - | - |
| 01/27 | 680 | 680 | 660 | 660 | -2.94% | 4,700 | - | +4.43% | - | - |
| 01/26 | 660 | 680 | 660 | 680 | +1.49% | 3,600 | - | +7.94% | - | - |
| 01/25 | 670 | 680 | 660 | 670 | 0% | 5,000 | - | +6.69% | - | - |
| 01/24 | 670 | 670 | 660 | 670 | 0% | 2,100 | - | +7.2% | - | - |
| 01/21 | 700 | 710 | 660 | 670 | -4.29% | 13,700 | - | +7.54% | - | - |
| 01/20 | 680 | 710 | 680 | 700 | +2.94% | 13,500 | - | +12.72% | - | - |
| 01/19 | 670 | 680 | 670 | 680 | +1.49% | 2,700 | - | +10.21% | - | - |
| 01/18 | 660 | 680 | 660 | 670 | +1.52% | 8,400 | - | +8.94% | - | - |
| 01/17 | 660 | 670 | 660 | 660 | 0% | 4,700 | - | +7.84% | - | - |
| 01/14 | 670 | 670 | 650 | 660 | 0% | 19,000 | - | +8.2% | - | - |
| 01/13 | 650 | 660 | 650 | 660 | +3.13% | 6,100 | - | +8.73% | - | - |
| 01/12 | 640 | 650 | 630 | 640 | +3.23% | 23,700 | - | +5.96% | - | - |
| 01/11 | 620 | 630 | 620 | 620 | 0% | 3,500 | - | +3.16% | - | - |
| 01/07 | 620 | 630 | 620 | 620 | 0% | 4,700 | - | +3.51% | - | - |
| 01/06 | 610 | 630 | 610 | 620 | +1.64% | 5,800 | - | +3.85% | - | - |
| 01/05 | 610 | 610 | 600 | 610 | +1.67% | 2,900 | - | +2.35% | - | - |
| 01/04 | 590 | 600 | 590 | 600 | +1.69% | 1,600 | - | +0.84% | - | - |
| 2010 |
| 12/30 | 580 | 590 | 580 | 590 | 0% | 900 | - | -0.67% | - | - |
| 12/29 | 590 | 600 | 580 | 590 | 0% | 1,100 | - | -0.51% | - | - |
| 12/28 | 580 | 590 | 580 | 590 | 0% | 300 | - | -0.17% | - | - |
| 12/27 | 600 | 600 | 580 | 590 | 0% | 2,400 | - | 0% | - | - |
| 12/24 | 580 | 590 | 580 | 590 | +1.72% | 5,400 | - | +0.51% | - | - |
| 12/22 | 590 | 590 | 580 | 580 | -1.69% | 3,100 | - | -0.85% | - | - |
| 12/21 | 590 | 600 | 590 | 590 | -1.67% | 3,300 | - | +1.2% | - | - |
| 12/20 | 600 | 600 | 590 | 600 | -1.64% | 4,500 | - | +3.27% | - | - |
| 12/17 | 620 | 620 | 610 | 610 | 0% | 5,300 | - | +5.35% | - | - |
| 12/16 | 630 | 630 | 600 | 610 | 0% | 3,400 | - | +5.9% | - | - |
| 12/15 | 620 | 620 | 610 | 610 | -1.61% | 2,900 | - | +6.46% | - | - |
| 12/14 | 620 | 630 | 610 | 620 | +1.64% | 2,800 | - | +8.77% | - | - |
| 12/13 | 620 | 620 | 600 | 610 | 0% | 5,700 | - | +7.77% | - | - |
| 12/10 | 600 | 620 | 600 | 610 | -1.61% | 6,300 | - | +8.54% | - | - |
| 12/09 | 620 | 620 | 610 | 620 | +3.33% | 7,300 | - | +10.91% | - | - |
| 12/08 | 600 | 620 | 590 | 600 | 0% | 7,800 | - | +8.3% | - | - |
| 12/07 | 590 | 610 | 590 | 600 | +1.69% | 7,600 | - | +8.7% | - | - |
| 12/06 | 580 | 590 | 580 | 590 | +1.72% | 2,100 | - | +7.47% | - | - |
| 12/03 | 580 | 580 | 560 | 580 | 0% | 2,700 | - | +6.23% | - | - |
| 12/02 | 580 | 580 | 570 | 580 | +1.75% | 1,100 | - | +6.62% | - | - |
| 12/01 | 570 | 570 | 560 | 570 | 0% | 1,400 | - | +5.36% | - | - |
| 11/30 | 590 | 590 | 560 | 570 | -3.39% | 3,100 | - | +5.75% | - | - |
| 11/29 | 570 | 590 | 570 | 590 | +1.72% | 4,400 | - | +9.87% | - | - |
| 11/26 | 580 | 580 | 580 | 580 | 0% | 3,000 | - | +8.41% | - | - |
| 11/25 | 560 | 580 | 560 | 580 | +3.57% | 3,800 | - | +8.82% | - | - |
| 11/24 | 540 | 560 | 540 | 560 | +1.82% | 3,200 | - | +5.46% | - | - |
| 11/22 | 550 | 550 | 550 | 550 | 0% | 1,800 | - | +3.77% | - | - |
| 11/19 | 540 | 550 | 530 | 550 | +3.77% | 5,400 | - | +3.77% | - | - |
| 11/18 | 520 | 540 | 520 | 530 | 0% | 2,900 | - | 0% | - | - |
| 11/17 | 530 | 530 | 530 | 530 | -1.85% | 800 | - | 0% | - | - |
| 11/16 | 540 | 540 | 540 | 540 | 0% | 1,100 | - | +1.89% | - | - |
| 11/15 | 540 | 550 | 520 | 540 | 0% | 5,300 | - | +1.89% | - | - |
| 11/12 | 530 | 540 | 530 | 540 | 0% | 1,200 | - | +1.69% | - | - |
| 11/11 | 530 | 540 | 530 | 540 | +1.89% | 800 | - | +1.69% | - | - |
| 11/10 | 530 | 540 | 530 | 530 | 0% | 1,900 | - | -0.19% | - | - |
| 11/09 | 530 | 530 | 530 | 530 | 0% | 200 | - | -0.19% | - | - |
| 11/08 | 520 | 530 | 510 | 530 | +1.92% | 2,500 | - | -0.56% | - | - |
| 11/05 | 520 | 530 | 510 | 520 | 0% | 1,000 | - | -2.62% | - | - |
| 11/04 | 500 | 520 | 500 | 520 | +1.96% | 1,200 | - | -2.99% | - | - |
| 11/02 | 520 | 520 | 510 | 510 | -3.77% | 1,400 | - | -5.38% | - | - |
| 11/01 | 530 | 530 | 530 | 530 | 0% | 1,200 | - | -2.21% | - | - |
| 10/29 | 510 | 530 | 510 | 530 | +1.92% | 400 | - | -2.57% | - | - |
| 10/28 | 510 | 530 | 510 | 520 | 0% | 3,100 | - | -4.94% | - | - |
| 10/27 | 510 | 520 | 510 | 520 | 0% | 3,000 | - | -5.45% | - | - |
| 10/26 | 510 | 520 | 510 | 520 | 0% | 3,300 | - | -6.14% | - | - |
| 10/25 | 520 | 530 | 510 | 520 | +1.96% | 3,600 | - | -6.64% | - | - |
| 10/22 | 520 | 530 | 500 | 510 | -5.56% | 2,400 | - | -9.09% | - | - |
| 10/21 | 530 | 540 | 520 | 540 | 0% | 1,300 | - | -4.42% | - | - |
| 10/20 | 520 | 540 | 520 | 540 | +1.89% | 1,800 | - | -4.93% | - | - |
| 10/19 | 520 | 530 | 520 | 530 | +1.92% | 1,200 | - | -7.34% | - | - |
| 10/18 | 530 | 540 | 510 | 520 | -5.45% | 9,200 | - | -9.72% | - | - |
| 10/15 | 550 | 570 | 540 | 550 | 0% | 3,500 | - | -4.84% | - | - |
| 10/14 | 540 | 570 | 540 | 550 | +1.85% | 2,300 | - | -5.17% | - | - |
| 10/13 | 540 | 540 | 520 | 540 | 0% | 1,000 | - | -7.22% | - | - |
| 10/12 | 540 | 540 | 520 | 540 | 0% | 2,000 | - | -7.38% | - | - |
| 10/08 | 540 | 540 | 540 | 540 | -1.82% | 900 | - | -7.69% | - | - |
| 10/07 | 540 | 560 | 540 | 550 | +1.85% | 2,900 | - | -6.14% | - | - |
| 10/06 | 540 | 540 | 520 | 540 | -1.82% | 2,800 | - | -7.85% | - | - |
| 10/05 | 530 | 550 | 530 | 550 | +3.77% | 1,100 | - | -6.46% | - | - |
| 10/04 | 560 | 580 | 530 | 530 | -7.02% | 4,900 | - | -10.02% | - | - |
| 10/01 | 570 | 570 | 570 | 570 | 0% | 1,200 | - | -3.39% | - | - |
| 09/30 | 580 | 580 | 560 | 570 | 0% | 500 | - | -3.39% | - | - |
| 09/29 | 570 | 570 | 560 | 570 | -1.72% | 1,600 | - | -3.55% | - | - |
| 09/28 | 570 | 580 | 570 | 580 | 0% | 700 | - | -2.03% | - | - |
| 09/27 | 580 | 580 | 580 | 580 | 0% | 1,200 | - | -2.03% | - | - |
| 09/24 | 580 | 590 | 570 | 580 | -4.92% | 21,500 | - | -2.03% | - | - |
| 09/22 | 610 | 610 | 600 | 610 | 0% | 1,200 | - | +3.04% | - | - |
| 09/21 | 600 | 620 | 600 | 610 | +1.67% | 1,200 | - | +3.04% | - | - |
| 09/17 | 600 | 610 | 600 | 600 | -1.64% | 4,300 | - | +1.35% | - | - |
| 09/16 | 630 | 630 | 610 | 610 | 0% | 1,500 | - | +3.04% | - | - |
| 09/15 | 610 | 630 | 610 | 610 | 0% | 2,600 | - | +3.21% | - | - |
| 09/14 | 620 | 630 | 610 | 610 | -1.61% | 2,200 | - | +3.21% | - | - |
| 09/13 | 630 | 630 | 620 | 620 | -1.59% | 1,100 | - | +4.91% | - | - |
| 09/10 | 650 | 650 | 630 | 630 | 0% | 3,200 | - | +6.6% | - | - |
| 09/09 | 610 | 680 | 600 | 630 | +6.78% | 14,500 | - | +6.78% | - | - |
| 09/08 | 580 | 590 | 580 | 590 | 0% | 300 | - | 0% | - | - |
| 09/07 | 590 | 590 | 580 | 590 | 0% | 500 | - | -0.17% | - | - |
| 09/06 | 600 | 600 | 580 | 590 | +1.72% | 800 | - | -0.51% | - | - |
| 09/03 | 590 | 590 | 580 | 580 | 0% | 1,200 | - | -2.68% | - | - |
| 09/02 | 590 | 600 | 580 | 580 | +1.75% | 1,100 | - | -3.17% | - | - |
