株価チャート
2010/07/15~2011/01/18
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 |
---|
2018 | 10/1, 株式分割 1→2 |
2011 |
01/18 | 151 | 151 | 150 | 150 | -1.96% | 800 | - | 0% | - | - |
01/17 | 153 | 153 | 153 | 153 | +1.66% | 200 | - | +2% | - | - |
01/14 | 155 | 155 | 151 | 151 | -1.95% | 7,400 | - | +0.33% | - | - |
01/13 | 150 | 154 | 150 | 154 | +3.37% | 1,400 | - | +2.33% | - | - |
01/12 | 153 | 154 | 148 | 149 | -2.3% | 4,200 | - | -1% | - | - |
01/11 | 151 | 153 | 151 | 152 | -1.94% | 2,600 | - | +1.33% | - | - |
01/07 | 154 | 155 | 154 | 155 | +0.65% | 7,000 | - | +3.33% | - | - |
01/06 | 155 | 156 | 154 | 154 | 0% | 2,600 | - | +2.67% | - | - |
01/05 | 154 | 154 | 154 | 154 | +0.98% | 600 | - | +2.67% | - | - |
01/04 | 153 | 153 | 153 | 153 | +1.33% | 400 | - | +2.35% | - | - |
2010 |
12/30 | 150 | 151 | 150 | 151 | +0.33% | 800 | - | +1.01% | - | - |
12/29 | 151 | 151 | 150 | 150 | -0.33% | 600 | - | +0.67% | - | - |
12/28 | 150 | 151 | 150 | 151 | +0.67% | 600 | - | +0.33% | - | - |
12/27 | 149 | 150 | 149 | 150 | +0.34% | 1,200 | - | -0.33% | - | - |
12/24 | 149 | 149 | 149 | 149 | 0% | 400 | - | -0.67% | - | - |
12/22 | 141 | 149 | 141 | 149 | +2.76% | 5,200 | - | -0.67% | - | - |
12/20 | 145 | 145 | 145 | 145 | -1.69% | 6,600 | - | -3.33% | - | - |
12/17 | 148 | 148 | 148 | 148 | 0% | 400 | - | -2.32% | - | - |
12/16 | 148 | 148 | 148 | 148 | 0% | 1,000 | - | -2.32% | - | - |
12/15 | 150 | 150 | 147 | 148 | -1.01% | 9,600 | - | -2.32% | - | - |
12/14 | 150 | 150 | 149 | 149 | 0% | 2,800 | - | -1.32% | - | - |
12/13 | 151 | 151 | 149 | 149 | +1.02% | 1,800 | - | -1.32% | - | - |
12/10 | 150 | 150 | 148 | 148 | -2.32% | 19,000 | - | -2.96% | - | - |
12/09 | 155 | 155 | 150 | 151 | -1.95% | 7,200 | - | -0.66% | - | - |
12/08 | 151 | 154 | 151 | 154 | +3.01% | 5,400 | - | +1.32% | - | - |
12/07 | 150 | 158 | 150 | 150 | 0% | 12,400 | - | -1.64% | - | - |
12/06 | 151 | 151 | 150 | 150 | -0.66% | 2,200 | - | -1.64% | - | - |
12/03 | 151 | 151 | 151 | 151 | +0.33% | 400 | - | -0.99% | - | - |
11/30 | 150 | 150 | 150 | 150 | 0% | 2,800 | - | -1.96% | - | - |
11/26 | 150 | 150 | 150 | 150 | 0% | 400 | - | -1.96% | - | - |
11/25 | 150 | 150 | 150 | 150 | 0% | 200 | - | -2.6% | - | - |
11/24 | 148 | 150 | 148 | 150 | +2.74% | 2,000 | - | -2.6% | - | - |
11/22 | 146 | 146 | 146 | 146 | -2.34% | 1,000 | - | -5.19% | - | - |
11/19 | 149 | 150 | 149 | 150 | -1.97% | 800 | - | -3.55% | - | - |
11/18 | 153 | 153 | 153 | 153 | 0% | 600 | - | -1.61% | - | - |
11/17 | 153 | 153 | 153 | 153 | 0% | 200 | - | -1.61% | - | - |
11/16 | 153 | 153 | 153 | 153 | -1.61% | 1,400 | - | -1.61% | - | - |
11/15 | 155 | 155 | 155 | 155 | 0% | 7,200 | - | 0% | - | - |
11/12 | 155 | 155 | 154 | 155 | 0% | 2,600 | - | 0% | - | - |
11/11 | 157 | 157 | 155 | 155 | -0.96% | 1,400 | - | 0% | - | - |
11/10 | 155 | 157 | 154 | 157 | +3.64% | 6,400 | - | +0.97% | - | - |
11/09 | 156 | 156 | 151 | 151 | -1.95% | 3,600 | - | -2.58% | - | - |
11/08 | 154 | 154 | 154 | 154 | +3.7% | 400 | - | -0.65% | - | - |
11/05 | 155 | 155 | 149 | 149 | -3.26% | 3,000 | - | -4.19% | - | - |
11/04 | 154 | 154 | 154 | 154 | 0% | 200 | - | -0.97% | - | - |
11/02 | 154 | 154 | 154 | 154 | 0% | 200 | - | -0.97% | - | - |
11/01 | 154 | 154 | 154 | 154 | +2.68% | 200 | - | -0.97% | - | - |
10/26 | 147 | 150 | 147 | 150 | -0.66% | 1,200 | - | -3.55% | - | - |
10/19 | 151 | 151 | 151 | 151 | -2.27% | 2,600 | - | -2.9% | - | - |
10/15 | 156 | 156 | 154 | 154 | -3.14% | 6,600 | - | -0.65% | - | - |
10/14 | 160 | 160 | 159 | 159 | 0% | 1,600 | - | +2.58% | - | - |
10/13 | 159 | 162 | 155 | 159 | -1.24% | 5,600 | - | +3.25% | - | - |
10/12 | 162 | 162 | 161 | 161 | +0.63% | 1,400 | - | +4.55% | - | - |
10/08 | 160 | 160 | 160 | 160 | -0.62% | 5,000 | - | +4.58% | - | - |
10/07 | 155 | 161 | 154 | 161 | +3.87% | 4,200 | - | +5.23% | - | - |
10/06 | 157 | 157 | 155 | 155 | -0.32% | 1,800 | - | +1.97% | - | - |
10/05 | 156 | 156 | 156 | 156 | -1.27% | 600 | - | +2.3% | - | - |
10/04 | 158 | 158 | 158 | 158 | +2.94% | 200 | - | +3.62% | - | - |
10/01 | 157 | 157 | 153 | 153 | -1.29% | 400 | - | +1.32% | - | - |
09/29 | 155 | 155 | 155 | 155 | -1.59% | 200 | - | +2.65% | - | - |
09/28 | 158 | 158 | 158 | 158 | 0% | 400 | - | +5% | - | - |
09/27 | 155 | 158 | 155 | 158 | +5.35% | 600 | - | +5% | - | - |
09/22 | 150 | 150 | 150 | 150 | +2.75% | 200 | - | -0.33% | - | - |
09/21 | 146 | 146 | 146 | 146 | -5.21% | 200 | - | -3% | - | - |
09/16 | 154 | 154 | 154 | 154 | -2.54% | 200 | - | +2.33% | - | - |
09/15 | 159 | 159 | 158 | 158 | +1.61% | 8,200 | - | +5% | - | - |
09/14 | 153 | 155 | 153 | 155 | +3.33% | 400 | - | +4.03% | - | - |
09/13 | 154 | 154 | 150 | 150 | 0% | 400 | - | +0.67% | - | - |
09/10 | 151 | 151 | 150 | 150 | -3.23% | 9,000 | - | +0.67% | - | - |
09/09 | 153 | 155 | 153 | 155 | +0.65% | 4,400 | - | +4.73% | - | - |
09/08 | 155 | 155 | 154 | 154 | +1.32% | 800 | - | +4.05% | - | - |
09/07 | 152 | 152 | 152 | 152 | +0.66% | 400 | - | +3.4% | - | - |
09/06 | 152 | 152 | 151 | 151 | +0.33% | 1,000 | - | +2.72% | - | - |
09/03 | 150 | 151 | 150 | 151 | +0.33% | 800 | - | +3.08% | - | - |
09/02 | 150 | 150 | 150 | 150 | +0.33% | 600 | - | +2.74% | - | - |
09/01 | 150 | 150 | 149 | 150 | 0% | 600 | - | +2.4% | - | - |
08/31 | 150 | 150 | 150 | 150 | -0.99% | 200 | - | +1.7% | - | - |
08/30 | 148 | 151 | 148 | 151 | +3.07% | 1,200 | - | +2.72% | - | - |
08/27 | 148 | 148 | 147 | 147 | -0.34% | 1,600 | - | -0.34% | - | - |
08/26 | 148 | 148 | 147 | 147 | -1.01% | 400 | - | -0.68% | - | - |
08/25 | 149 | 149 | 149 | 149 | +2.06% | 200 | - | +0.34% | - | - |
08/24 | 149 | 151 | 146 | 146 | +0.34% | 1,000 | - | -1.69% | - | - |
08/23 | 149 | 151 | 145 | 145 | +0.35% | 800 | - | -2.03% | - | - |
08/20 | 145 | 145 | 145 | 145 | +0.35% | 200 | - | -2.36% | - | - |
08/13 | 145 | 145 | 144 | 144 | -7.69% | 11,400 | - | -2.7% | - | - |
08/12 | 145 | 156 | 145 | 156 | +4.7% | 5,000 | - | +4.7% | - | - |
08/11 | 145 | 149 | 144 | 149 | +4.93% | 2,200 | - | 0% | - | - |
08/10 | 145 | 145 | 142 | 142 | -4.38% | 6,400 | - | -4.7% | - | - |
08/09 | 152 | 152 | 144 | 149 | +0.68% | 3,000 | - | -0.34% | - | - |
08/06 | 149 | 149 | 144 | 148 | -1.01% | 7,200 | - | -1.01% | - | - |
08/05 | 154 | 154 | 149 | 149 | +1.02% | 1,200 | - | 0% | - | - |
08/04 | 145 | 149 | 145 | 148 | +2.79% | 2,200 | - | -1.01% | - | - |
08/03 | 144 | 144 | 144 | 144 | +3.24% | 200 | - | -3.69% | - | - |
07/30 | 141 | 141 | 139 | 139 | -2.46% | 2,800 | - | -6.71% | - | - |
07/29 | 143 | 143 | 143 | 143 | +1.06% | 800 | - | -4.36% | - | - |
07/27 | 141 | 141 | 141 | 141 | -0.35% | 200 | - | -6% | - | - |
07/26 | 142 | 142 | 142 | 142 | -1.39% | 200 | - | -5.67% | - | - |
07/20 | 144 | 144 | 144 | 144 | -2.71% | 400 | - | -4.33% | - | - |
07/16 | 148 | 148 | 148 | 148 | -1.99% | 600 | - | -1.67% | - | - |
07/15 | 151 | 152 | 151 | 151 | -2.27% | 7,600 | - | +1.01% | - | - |