株価チャート
2010/09/09~2011/02/28
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 |
02/28 | 72 | 74 | 70 | 70 | -2.78% | 8,000 | 10億856万 | -7.89% | - | 0.55 |
02/25 | 74 | 74 | 70 | 72 | -2.7% | 7,000 | - | -5.26% | - | - |
02/24 | 75 | 76 | 74 | 74 | -2.63% | 6,000 | - | -3.9% | - | - |
02/23 | 75 | 76 | 75 | 76 | -2.56% | 5,000 | - | -1.3% | - | - |
02/22 | 79 | 79 | 78 | 78 | 0% | 6,000 | - | +1.3% | - | - |
02/21 | 76 | 79 | 76 | 78 | 0% | 9,000 | - | +1.3% | - | - |
02/18 | 78 | 78 | 78 | 78 | -1.27% | 6,000 | - | +1.3% | - | - |
02/17 | 79 | 79 | 79 | 79 | +1.28% | 2,000 | - | +3.95% | - | - |
02/16 | 79 | 79 | 77 | 78 | -1.27% | 12,000 | - | +2.63% | - | - |
02/15 | 78 | 79 | 78 | 79 | +5.33% | 13,000 | - | +3.95% | - | - |
02/14 | 75 | 75 | 75 | 75 | 0% | 7,000 | - | 0% | - | - |
02/10 | 78 | 78 | 75 | 75 | -3.85% | 2,000 | - | 0% | - | - |
02/09 | 76 | 78 | 76 | 78 | +2.63% | 5,000 | - | +4% | - | - |
02/08 | 76 | 76 | 76 | 76 | 0% | 3,000 | - | +1.33% | - | - |
02/07 | 76 | 76 | 76 | 76 | 0% | 2,000 | - | +1.33% | - | - |
02/04 | 75 | 76 | 75 | 76 | -1.3% | 9,000 | - | +2.7% | - | - |
02/03 | 77 | 77 | 77 | 77 | +2.67% | 3,000 | - | +4.05% | - | - |
02/02 | 75 | 76 | 75 | 75 | 0% | 4,000 | - | +1.35% | - | - |
02/01 | 76 | 76 | 74 | 75 | -1.32% | 6,000 | - | +1.35% | - | - |
01/31 | 76 | 76 | 76 | 76 | -2.56% | 2,000 | - | +2.7% | - | - |
01/27 | 78 | 78 | 78 | 78 | +1.3% | 1,000 | - | +5.41% | - | - |
01/26 | 77 | 77 | 77 | 77 | +1.32% | 6,000 | - | +4.05% | - | - |
01/25 | 78 | 78 | 76 | 76 | -1.3% | 6,000 | - | +4.11% | - | - |
01/24 | 75 | 77 | 75 | 77 | +2.67% | 9,000 | - | +5.48% | - | - |
01/21 | 75 | 76 | 75 | 75 | -2.6% | 5,000 | - | +2.74% | - | - |
01/20 | 77 | 77 | 74 | 77 | 0% | 8,000 | - | +5.48% | - | - |
01/19 | 74 | 77 | 74 | 77 | 0% | 7,000 | - | +5.48% | - | - |
01/18 | 76 | 77 | 76 | 77 | 0% | 3,000 | - | +6.94% | - | - |
01/14 | 77 | 77 | 75 | 77 | 0% | 5,000 | - | +6.94% | - | - |
01/13 | 76 | 77 | 76 | 77 | +1.32% | 4,000 | - | +6.94% | - | - |
01/12 | 74 | 78 | 73 | 76 | +5.56% | 25,000 | - | +7.04% | - | - |
01/11 | 72 | 72 | 72 | 72 | 0% | 6,000 | - | +1.41% | - | - |
01/07 | 70 | 72 | 70 | 72 | +4.35% | 14,000 | - | +1.41% | - | - |
01/06 | 69 | 70 | 69 | 69 | 0% | 11,000 | - | -2.82% | - | - |
01/05 | 70 | 70 | 68 | 69 | -1.43% | 12,000 | - | -2.82% | - | - |
01/04 | 69 | 70 | 69 | 70 | 0% | 6,000 | - | -1.41% | - | - |
2010 |
12/30 | 70 | 70 | 70 | 70 | 0% | 14,000 | - | -1.41% | - | - |
12/29 | 70 | 73 | 70 | 70 | -4.11% | 7,000 | - | 0% | - | - |
12/28 | 73 | 73 | 73 | 73 | -1.35% | 10,000 | - | +4.29% | - | - |
12/27 | 74 | 74 | 74 | 74 | 0% | 3,000 | - | +5.71% | - | - |
12/24 | 75 | 76 | 74 | 74 | -1.33% | 6,000 | - | +5.71% | - | - |
12/22 | 73 | 75 | 73 | 75 | +2.74% | 29,000 | - | +8.7% | - | - |
12/21 | 73 | 73 | 73 | 73 | 0% | 4,000 | - | +5.8% | - | - |
12/20 | 71 | 73 | 70 | 73 | +4.29% | 13,000 | - | +5.8% | - | - |
12/17 | 70 | 70 | 70 | 70 | -1.41% | 17,000 | - | +2.94% | - | - |
12/16 | 70 | 71 | 70 | 71 | 0% | 2,000 | - | +4.41% | - | - |
12/15 | 70 | 71 | 70 | 71 | +2.9% | 4,000 | - | +4.41% | - | - |
12/14 | 72 | 72 | 69 | 69 | -5.48% | 10,000 | - | +1.47% | - | - |
12/13 | 73 | 73 | 73 | 73 | +1.39% | 1,000 | - | +8.96% | - | - |
12/10 | 72 | 72 | 72 | 72 | 0% | 2,000 | - | +7.46% | - | - |
12/09 | 71 | 72 | 70 | 72 | +4.35% | 6,000 | - | +7.46% | - | - |
12/08 | 69 | 69 | 69 | 69 | 0% | 1,000 | - | +4.55% | - | - |
12/07 | 69 | 69 | 68 | 69 | +1.47% | 7,000 | - | +4.55% | - | - |
12/06 | 68 | 68 | 68 | 68 | -4.23% | 1,000 | - | +3.03% | - | - |
12/03 | 71 | 71 | 71 | 71 | +1.43% | 2,000 | - | +7.58% | - | - |
12/02 | 69 | 70 | 69 | 70 | +2.94% | 7,000 | - | +6.06% | - | - |
12/01 | 68 | 68 | 68 | 68 | 0% | 4,000 | - | +4.62% | - | - |
11/30 | 68 | 68 | 68 | 68 | 0% | 1,000 | - | +4.62% | - | - |
11/29 | 67 | 69 | 67 | 68 | +1.49% | 12,000 | - | +4.62% | - | - |
11/26 | 68 | 68 | 67 | 67 | -2.9% | 6,000 | - | +3.08% | - | - |
11/24 | 63 | 69 | 63 | 69 | +6.15% | 12,000 | - | +6.15% | - | - |
11/19 | 66 | 66 | 65 | 65 | -2.99% | 2,000 | - | 0% | - | - |
11/18 | 62 | 67 | 62 | 67 | 0% | 17,000 | - | +1.52% | - | - |
11/16 | 67 | 67 | 64 | 67 | +3.08% | 6,000 | - | +1.52% | - | - |
11/15 | 65 | 65 | 65 | 65 | 0% | 1,000 | - | -1.52% | - | - |
11/11 | 65 | 65 | 65 | 65 | +3.17% | 1,000 | - | -1.52% | - | - |
11/10 | 63 | 63 | 63 | 63 | 0% | 1,000 | - | -4.55% | - | - |
11/09 | 63 | 63 | 63 | 63 | -1.56% | 1,000 | - | -4.55% | - | - |
11/04 | 64 | 64 | 64 | 64 | -3.03% | 1,000 | - | -4.48% | - | - |
11/01 | 66 | 66 | 66 | 66 | 0% | 2,000 | - | -1.49% | - | - |
10/29 | 66 | 66 | 66 | 66 | 0% | 1,000 | - | -2.94% | - | - |
10/26 | 66 | 66 | 66 | 66 | +6.45% | 1,000 | - | -2.94% | - | - |
10/25 | 62 | 62 | 62 | 62 | 0% | 1,000 | - | -10.14% | - | - |
10/22 | 62 | 62 | 62 | 62 | -1.59% | 5,000 | - | -10.14% | - | - |
10/21 | 62 | 63 | 62 | 63 | +1.61% | 5,000 | - | -10% | - | - |
10/20 | 64 | 64 | 61 | 62 | -4.62% | 27,000 | - | -12.68% | - | - |
10/18 | 65 | 66 | 65 | 65 | +1.56% | 11,000 | - | -8.45% | - | - |
10/15 | 64 | 64 | 64 | 64 | -3.03% | 1,000 | - | -9.86% | - | - |
10/14 | 66 | 67 | 66 | 66 | -1.49% | 14,000 | - | -8.33% | - | - |
10/13 | 66 | 67 | 66 | 67 | +1.52% | 9,000 | - | -6.94% | - | - |
10/12 | 65 | 67 | 65 | 66 | -2.94% | 19,000 | - | -8.33% | - | - |
10/08 | 68 | 68 | 68 | 68 | 0% | 1,000 | - | -6.85% | - | - |
10/07 | 68 | 68 | 68 | 68 | 0% | 3,000 | - | -6.85% | - | - |
10/06 | 67 | 68 | 67 | 68 | -1.45% | 3,000 | - | -6.85% | - | - |
10/05 | 68 | 69 | 68 | 69 | -1.43% | 4,000 | - | -5.48% | - | - |
10/04 | 70 | 70 | 70 | 70 | +2.94% | 2,000 | - | -4.11% | - | - |
10/01 | 68 | 68 | 66 | 68 | 0% | 11,000 | - | -6.85% | - | - |
09/30 | 69 | 69 | 68 | 68 | -1.45% | 2,000 | - | -6.85% | - | - |
09/29 | 69 | 69 | 69 | 69 | 0% | 5,000 | - | -5.48% | - | - |
09/28 | 66 | 69 | 66 | 69 | +2.99% | 10,000 | - | -6.76% | - | - |
09/27 | 67 | 70 | 66 | 67 | -6.94% | 64,000 | - | -9.46% | - | - |
09/24 | 70 | 72 | 70 | 72 | -2.7% | 7,000 | - | -2.7% | - | - |
09/22 | 73 | 74 | 73 | 74 | +1.37% | 3,000 | - | 0% | - | - |
09/21 | 74 | 74 | 73 | 73 | -6.41% | 13,000 | - | -2.67% | - | - |
09/16 | 78 | 78 | 78 | 78 | 0% | 5,000 | - | +4% | - | - |
09/15 | 78 | 78 | 76 | 78 | -3.7% | 10,000 | - | +4% | - | - |
09/14 | 81 | 81 | 81 | 81 | 0% | 12,000 | - | +8% | - | - |
09/13 | 77 | 81 | 77 | 81 | +8% | 64,000 | - | +8% | - | - |
09/10 | 75 | 76 | 75 | 75 | -6.25% | 7,000 | - | 0% | - | - |
09/09 | 75 | 80 | 75 | 80 | +6.67% | 16,000 | - | +6.67% | - | - |