株価チャート
2008/10/07～2011/01/13
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 |
| 01/13 | 161 | 161 | 161 | 161 | +0.63% | 3,000 | - | +5.23% | - | - |
| 01/12 | 160 | 160 | 160 | 160 | 0% | 1,000 | - | +4.58% | - | - |
| 01/11 | 160 | 160 | 160 | 160 | +1.91% | 3,000 | - | +4.58% | - | - |
| 01/05 | 156 | 157 | 156 | 157 | +0.64% | 4,000 | - | +1.95% | - | - |
| 01/04 | 156 | 156 | 156 | 156 | +3.31% | 1,000 | - | +1.3% | - | - |
| 2010 |
| 12/30 | 151 | 151 | 151 | 151 | +2.72% | 1,000 | - | -2.58% | - | - |
| 12/27 | 147 | 147 | 147 | 147 | +1.38% | 1,000 | - | -5.77% | - | - |
| 12/24 | 144 | 145 | 144 | 145 | -2.68% | 13,000 | - | -8.23% | - | - |
| 12/22 | 148 | 154 | 148 | 149 | -5.1% | 18,000 | - | -6.29% | - | - |
| 12/21 | 158 | 158 | 157 | 157 | +2.61% | 2,000 | - | -2.48% | - | - |
| 12/20 | 151 | 153 | 151 | 153 | +3.38% | 6,000 | - | -5.56% | - | - |
| 12/17 | 150 | 150 | 148 | 148 | -1.33% | 3,000 | - | -9.76% | - | - |
| 12/16 | 150 | 150 | 150 | 150 | 0% | 2,000 | - | -8.54% | - | - |
| 12/15 | 150 | 150 | 150 | 150 | -3.23% | 2,000 | - | -9.09% | - | - |
| 12/14 | 160 | 160 | 155 | 155 | -6.06% | 2,000 | - | -6.63% | - | - |
| 12/06 | 166 | 166 | 165 | 165 | 0% | 7,000 | - | -1.2% | - | - |
| 11/26 | 165 | 165 | 165 | 165 | +17.86% | 1,000 | - | -1.2% | - | - |
| 11/04 | 140 | 140 | 140 | 140 | -3.45% | 4,000 | - | -16.17% | - | - |
| 11/02 | 145 | 145 | 145 | 145 | +3.57% | 1,000 | - | -13.69% | - | - |
| 11/01 | 140 | 140 | 140 | 140 | -9.68% | 4,000 | - | -17.16% | - | - |
| 10/26 | 155 | 155 | 155 | 155 | +6.16% | 1,000 | - | -8.82% | - | - |
| 10/22 | 140 | 146 | 140 | 146 | -2.67% | 2,000 | - | -14.12% | - | - |
| 10/18 | 150 | 150 | 150 | 150 | -3.23% | 1,000 | - | -12.28% | - | - |
| 10/08 | 155 | 155 | 155 | 155 | -3.13% | 1,000 | - | -9.88% | - | - |
| 10/05 | 160 | 160 | 160 | 160 | 0% | 6,000 | - | -6.98% | - | - |
| 10/04 | 170 | 170 | 160 | 160 | -5.88% | 2,000 | - | -6.98% | - | - |
| 09/28 | 170 | 170 | 170 | 170 | 0% | 1,000 | - | -1.73% | - | - |
| 09/14 | 170 | 170 | 170 | 170 | -5.56% | 1,000 | - | -1.73% | - | - |
| 09/07 | 180 | 180 | 180 | 180 | +5.88% | 1,000 | - | +4.05% | - | - |
| 09/02 | 170 | 170 | 170 | 170 | -5.56% | 1,000 | - | -1.73% | - | - |
| 08/27 | 180 | 180 | 180 | 180 | 0% | 1,000 | - | +3.45% | - | - |
| 08/26 | 180 | 180 | 180 | 180 | -2.7% | 1,000 | - | +3.45% | - | - |
| 08/24 | 185 | 185 | 185 | 185 | -2.63% | 1,000 | - | +5.71% | - | - |
| 08/05 | 190 | 190 | 190 | 190 | 0% | 5,000 | - | +8.57% | - | - |
| 07/27 | 190 | 190 | 190 | 190 | -1.55% | 4,000 | - | +8.57% | - | - |
| 07/23 | 193 | 193 | 193 | 193 | +17.68% | 1,000 | - | +10.92% | - | - |
| 06/30 | 164 | 164 | 164 | 164 | -2.96% | 1,000 | - | -5.75% | - | - |
| 06/29 | 169 | 169 | 169 | 169 | -2.87% | 1,000 | - | -2.87% | - | - |
| 06/25 | 174 | 174 | 174 | 174 | 0% | 1,000 | - | -0.57% | - | - |
| 06/23 | 174 | 174 | 174 | 174 | +2.96% | 1,000 | - | -0.57% | - | - |
| 06/22 | 169 | 169 | 169 | 169 | +3.05% | 1,000 | - | -3.98% | - | - |
| 06/18 | 164 | 164 | 164 | 164 | -0.61% | 4,000 | - | -7.34% | - | - |
| 06/17 | 165 | 165 | 165 | 165 | -2.94% | 4,000 | - | -7.3% | - | - |
| 06/16 | 170 | 170 | 170 | 170 | +3.66% | 2,000 | - | -4.49% | - | - |
| 06/15 | 164 | 164 | 164 | 164 | 0% | 1,000 | - | -7.87% | - | - |
| 06/14 | 165 | 165 | 164 | 164 | 0% | 3,000 | - | -7.87% | - | - |
| 06/09 | 164 | 164 | 164 | 164 | 0% | 2,000 | - | -7.87% | - | - |
| 06/07 | 164 | 164 | 163 | 164 | +0.61% | 6,000 | - | -8.38% | - | - |
| 06/03 | 167 | 167 | 163 | 163 | -6.86% | 4,000 | - | -8.94% | - | - |
| 06/02 | 175 | 175 | 175 | 175 | +2.34% | 3,000 | - | -2.78% | - | - |
| 06/01 | 172 | 172 | 171 | 171 | +0.59% | 4,000 | - | -4.47% | - | - |
| 05/31 | 170 | 170 | 170 | 170 | -2.86% | 2,000 | - | -5.03% | - | - |
| 05/28 | 175 | 175 | 175 | 175 | -7.89% | 1,000 | - | -2.78% | - | - |
| 05/10 | 190 | 190 | 190 | 190 | +7.34% | 1,000 | - | +4.97% | - | - |
| 05/07 | 177 | 177 | 177 | 177 | -7.81% | 1,000 | - | -1.67% | - | - |
| 05/06 | 192 | 192 | 192 | 192 | 0% | 3,000 | - | +6.08% | - | - |
| 04/27 | 192 | 192 | 192 | 192 | 0% | 1,000 | - | +6.08% | - | - |
| 04/22 | 192 | 192 | 192 | 192 | +7.26% | 1,000 | - | +5.49% | - | - |
| 04/08 | 179 | 179 | 179 | 179 | 0% | 7,000 | - | -1.1% | - | - |
| 04/06 | 179 | 179 | 179 | 179 | 0% | 1,000 | - | -1.1% | - | - |
| 04/05 | 179 | 179 | 179 | 179 | 0% | 3,000 | - | -1.1% | - | - |
| 04/02 | 179 | 179 | 179 | 179 | -1.1% | 1,000 | - | -1.1% | - | - |
| 03/17 | 181 | 181 | 181 | 181 | -4.74% | 1,000 | - | -0.55% | - | - |
| 03/05 | 190 | 190 | 190 | 190 | 0% | 24,000 | - | +4.4% | - | - |
| 02/26 | 190 | 190 | 190 | 190 | 0% | 6,000 | - | +4.97% | - | - |
| 02/16 | 190 | 190 | 190 | 190 | +2.7% | 1,000 | - | +5.56% | - | - |
| 02/08 | 185 | 185 | 185 | 185 | +8.19% | 1,000 | - | +3.35% | - | - |
| 01/28 | 171 | 171 | 171 | 171 | +1.18% | 2,000 | - | -4.47% | - | - |
| 01/20 | 169 | 169 | 169 | 169 | -0.59% | 1,000 | - | -5.59% | - | - |
| 01/19 | 170 | 170 | 170 | 170 | +0.59% | 1,000 | - | -5.03% | - | - |
| 01/15 | 169 | 169 | 169 | 169 | -2.87% | 2,000 | - | -5.59% | - | - |
| 2009 |
| 12/07 | 174 | 174 | 174 | 174 | 0% | 9,000 | - | -2.79% | - | - |
| 11/27 | 174 | 174 | 174 | 174 | -0.57% | 1,000 | - | -1.69% | - | - |
| 11/25 | 175 | 175 | 175 | 175 | +6.06% | 1,000 | - | 0% | - | - |
| 11/19 | 165 | 165 | 165 | 165 | -8.33% | 2,000 | - | -4.62% | - | - |
| 11/16 | 180 | 180 | 180 | 180 | -5.26% | 2,000 | - | +4.65% | - | - |
| 11/09 | 190 | 190 | 190 | 190 | +4.97% | 1,000 | - | +10.47% | - | - |
| 10/06 | 181 | 181 | 181 | 181 | +0.56% | 1,000 | - | +5.23% | - | - |
| 09/30 | 200 | 200 | 175 | 180 | -10% | 14,000 | - | +4.65% | - | - |
| 09/29 | 200 | 200 | 200 | 200 | 0% | 3,000 | - | +16.28% | - | - |
| 07/31 | 200 | 200 | 200 | 200 | 0% | 1,000 | - | +16.96% | - | - |
| 07/29 | 200 | 200 | 200 | 200 | +11.73% | 1,000 | - | +16.96% | - | - |
| 06/08 | 179 | 179 | 179 | 179 | 0% | 7,000 | - | +4.68% | - | - |
| 05/22 | 179 | 179 | 179 | 179 | +2.29% | 2,000 | - | +3.47% | - | - |
| 04/22 | 175 | 175 | 175 | 175 | 0% | 1,000 | - | +0.57% | - | - |
| 04/17 | 175 | 175 | 175 | 175 | -16.67% | 1,000 | - | 0% | - | - |
| 04/08 | 210 | 210 | 210 | 210 | +20% | 1,000 | - | +18.64% | - | - |
| 04/02 | 175 | 175 | 175 | 175 | +2.94% | 1,000 | - | -1.13% | - | - |
| 03/30 | 170 | 170 | 170 | 170 | 0% | 1,000 | - | -4.49% | - | - |
| 03/09 | 170 | 170 | 170 | 170 | 0% | 1,000 | - | -5.56% | - | - |
| 03/06 | 170 | 170 | 170 | 170 | +1.8% | 1,000 | - | -6.08% | - | - |
| 02/27 | 167 | 167 | 167 | 167 | 0% | 10,000 | - | -8.74% | - | - |
| 2008 |
| 12/17 | 167 | 167 | 167 | 167 | -1.18% | 1,000 | - | -9.24% | - | - |
| 12/09 | 169 | 169 | 169 | 169 | 0% | 3,000 | - | -8.65% | - | - |
| 12/05 | 169 | 169 | 169 | 169 | 0% | 1,000 | - | -9.63% | - | - |
| 12/01 | 169 | 169 | 169 | 169 | +27.07% | 1,000 | - | -10.58% | - | - |
| 11/21 | 133 | 133 | 133 | 133 | +3.91% | 5,000 | - | -30% | - | - |
| 10/10 | 132 | 132 | 128 | 128 | -3.03% | 3,000 | - | -34.02% | - | - |
| 10/08 | 132 | 132 | 132 | 132 | 0% | 1,000 | - | -32.99% | - | - |
| 10/07 | 127 | 132 | 127 | 132 | -25.42% | 5,000 | - | -34.33% | - | - |
