株価チャート
2010/07/02～2011/02/04
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 | 9/14, 株式併合 5→1 |
| 2011 |
| 02/04 | 1,370 | 1,370 | 1,360 | 1,360 | -0.73% | 400 | - | +2.87% | - | - |
| 02/02 | 1,370 | 1,370 | 1,370 | 1,370 | +4.58% | 200 | - | +4.18% | - | - |
| 02/01 | 1,370 | 1,370 | 1,310 | 1,310 | -5.42% | 600 | - | +0.23% | - | - |
| 01/27 | 1,370 | 1,385 | 1,370 | 1,385 | +1.09% | 800 | - | +6.29% | - | - |
| 01/26 | 1,370 | 1,370 | 1,370 | 1,370 | +4.58% | 200 | - | +5.63% | - | - |
| 01/25 | 1,395 | 1,395 | 1,310 | 1,310 | -1.13% | 1,000 | - | +1.47% | - | - |
| 01/24 | 1,330 | 1,330 | 1,325 | 1,325 | -2.21% | 600 | - | +2.95% | - | - |
| 01/21 | 1,355 | 1,360 | 1,355 | 1,355 | -4.91% | 600 | - | +5.69% | - | - |
| 01/20 | 1,395 | 1,425 | 1,355 | 1,425 | +1.79% | 3,000 | - | +11.59% | - | - |
| 01/19 | 1,460 | 1,460 | 1,355 | 1,400 | -3.78% | 10,800 | - | +10.41% | - | - |
| 01/18 | 1,400 | 1,455 | 1,400 | 1,455 | +2.11% | 3,200 | - | +15.75% | - | - |
| 01/17 | 1,375 | 1,425 | 1,375 | 1,425 | +1.79% | 1,400 | - | +14.27% | - | - |
| 01/14 | 1,425 | 1,425 | 1,400 | 1,400 | 0% | 4,200 | - | +13.18% | - | - |
| 01/13 | 1,350 | 1,400 | 1,350 | 1,400 | +5.66% | 2,200 | - | +14.01% | - | - |
| 01/12 | 1,325 | 1,345 | 1,325 | 1,325 | +0.38% | 2,600 | - | +8.78% | - | - |
| 01/11 | 1,300 | 1,320 | 1,300 | 1,320 | 0% | 1,600 | - | +9% | - | - |
| 01/07 | 1,285 | 1,320 | 1,285 | 1,320 | +3.53% | 1,400 | - | +9.63% | - | - |
| 01/06 | 1,250 | 1,275 | 1,250 | 1,275 | +2% | 3,000 | - | +6.43% | - | - |
| 01/05 | 1,245 | 1,250 | 1,245 | 1,250 | +1.63% | 600 | - | +4.87% | - | - |
| 01/04 | 1,240 | 1,240 | 1,230 | 1,230 | +2.5% | 1,200 | - | +3.54% | - | - |
| 2010 |
| 12/30 | 1,215 | 1,215 | 1,200 | 1,200 | -1.23% | 800 | - | +1.35% | - | - |
| 12/29 | 1,215 | 1,215 | 1,215 | 1,215 | 0% | 600 | - | +3.05% | - | - |
| 12/28 | 1,215 | 1,225 | 1,215 | 1,215 | 0% | 600 | - | +3.4% | - | - |
| 12/27 | 1,190 | 1,250 | 1,190 | 1,215 | +2.1% | 2,000 | - | +3.67% | - | - |
| 12/24 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 800 | - | +1.8% | - | - |
| 12/22 | 1,180 | 1,210 | 1,180 | 1,190 | +1.28% | 2,600 | - | +2.06% | - | - |
| 12/21 | 1,190 | 1,190 | 1,155 | 1,175 | -2.89% | 4,200 | - | +1.03% | - | - |
| 12/20 | 1,220 | 1,230 | 1,210 | 1,210 | -1.63% | 2,200 | - | +4.31% | - | - |
| 12/17 | 1,225 | 1,230 | 1,225 | 1,230 | +1.23% | 600 | - | +6.59% | - | - |
| 12/16 | 1,215 | 1,215 | 1,215 | 1,215 | 0% | 400 | - | +5.65% | - | - |
| 12/15 | 1,235 | 1,235 | 1,205 | 1,215 | +0.83% | 3,600 | - | +6.02% | - | - |
| 12/14 | 1,210 | 1,215 | 1,205 | 1,205 | -2.43% | 3,400 | - | +5.61% | - | - |
| 12/13 | 1,200 | 1,245 | 1,200 | 1,235 | +3.35% | 2,400 | - | +8.52% | - | - |
| 12/10 | 1,185 | 1,195 | 1,185 | 1,195 | +5.75% | 1,800 | - | +5.57% | - | - |
| 12/08 | 1,190 | 1,190 | 1,130 | 1,130 | -5.04% | 800 | - | +0.09% | - | - |
| 12/07 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 200 | - | +5.5% | - | - |
| 12/06 | 1,185 | 1,190 | 1,185 | 1,190 | +1.28% | 400 | - | +5.87% | - | - |
| 12/03 | 1,175 | 1,175 | 1,175 | 1,175 | +3.07% | 1,200 | - | +4.91% | - | - |
| 11/30 | 1,150 | 1,150 | 1,135 | 1,140 | 0% | 800 | - | +2.15% | - | - |
| 11/26 | 1,155 | 1,155 | 1,140 | 1,140 | -2.15% | 600 | - | +2.33% | - | - |
| 11/25 | 1,170 | 1,170 | 1,165 | 1,165 | 0% | 400 | - | +4.77% | - | - |
| 11/24 | 1,165 | 1,165 | 1,165 | 1,165 | +3.1% | 200 | - | +4.95% | - | - |
| 11/22 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 600 | - | +1.89% | - | - |
| 11/19 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 2,800 | - | +2.08% | - | - |
| 11/17 | 1,095 | 1,170 | 1,090 | 1,130 | +3.2% | 1,400 | - | +2.17% | - | - |
| 11/16 | 1,100 | 1,100 | 1,095 | 1,095 | 0% | 400 | - | -0.82% | - | - |
| 11/10 | 1,095 | 1,095 | 1,095 | 1,095 | -4.37% | 200 | - | -0.82% | - | - |
| 11/08 | 1,145 | 1,145 | 1,145 | 1,145 | -0.43% | 1,000 | - | +3.71% | - | - |
| 11/05 | 1,150 | 1,150 | 1,150 | 1,150 | +2.68% | 2,000 | - | +4.45% | - | - |
| 11/04 | 1,120 | 1,120 | 1,120 | 1,120 | +0.45% | 200 | - | +2% | - | - |
| 11/02 | 1,115 | 1,115 | 1,115 | 1,115 | +2.76% | 600 | - | +1.73% | - | - |
| 10/29 | 1,075 | 1,085 | 1,075 | 1,085 | +0.93% | 1,000 | - | -0.73% | - | - |
| 10/26 | 1,075 | 1,075 | 1,075 | 1,075 | -4.44% | 200 | - | -1.74% | - | - |
| 10/25 | 1,125 | 1,125 | 1,125 | 1,125 | +2.27% | 200 | - | +2.93% | - | - |
| 10/21 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | - | +0.82% | - | - |
| 10/20 | 1,105 | 1,105 | 1,100 | 1,100 | -1.79% | 600 | - | +0.82% | - | - |
| 10/19 | 1,120 | 1,140 | 1,120 | 1,120 | +1.82% | 800 | - | +2.66% | - | - |
| 10/18 | 1,100 | 1,100 | 1,100 | 1,100 | -0.45% | 200 | - | +0.82% | - | - |
| 10/15 | 1,105 | 1,105 | 1,105 | 1,105 | 0% | 400 | - | +1.19% | - | - |
| 10/13 | 1,105 | 1,105 | 1,105 | 1,105 | +0.45% | 400 | - | +1.1% | - | - |
| 10/08 | 1,100 | 1,100 | 1,100 | 1,100 | +1.85% | 200 | - | +0.55% | - | - |
| 10/07 | 1,080 | 1,085 | 1,080 | 1,080 | -0.46% | 1,200 | - | -1.37% | - | - |
| 10/04 | 1,085 | 1,085 | 1,085 | 1,085 | 0% | 400 | - | -1.18% | - | - |
| 10/01 | 1,075 | 1,085 | 1,075 | 1,085 | -1.36% | 600 | - | -1.45% | - | - |
| 09/27 | 1,100 | 1,100 | 1,100 | 1,100 | -1.79% | 400 | - | -0.18% | - | - |
| 09/24 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 200 | - | +1.36% | - | - |
| 09/22 | 1,120 | 1,120 | 1,120 | 1,120 | +2.28% | 200 | - | +1.27% | - | - |
| 09/16 | 1,095 | 1,095 | 1,095 | 1,095 | -0.45% | 400 | - | -1.17% | - | - |
| 09/15 | 1,090 | 1,100 | 1,090 | 1,100 | +1.38% | 1,400 | - | -0.9% | - | - |
| 09/13 | 1,085 | 1,085 | 1,085 | 1,085 | -1.36% | 400 | - | -2.25% | - | - |
| 09/09 | 1,120 | 1,120 | 1,100 | 1,100 | +2.33% | 400 | - | -1.08% | - | - |
| 09/02 | 1,085 | 1,085 | 1,075 | 1,075 | -0.46% | 600 | - | -3.41% | - | - |
| 08/30 | 1,085 | 1,085 | 1,080 | 1,080 | +0.47% | 400 | - | -3.23% | - | - |
| 08/27 | 1,075 | 1,075 | 1,075 | 1,075 | +1.42% | 200 | - | -3.93% | - | - |
| 08/26 | 1,085 | 1,085 | 1,060 | 1,060 | 0% | 400 | - | -5.53% | - | - |
| 08/25 | 1,065 | 1,065 | 1,060 | 1,060 | -2.75% | 400 | - | -5.86% | - | - |
| 08/19 | 1,090 | 1,090 | 1,090 | 1,090 | +2.83% | 200 | - | -3.45% | - | - |
| 08/18 | 1,085 | 1,085 | 1,060 | 1,060 | -2.3% | 800 | - | -6.44% | - | - |
| 08/16 | 1,090 | 1,090 | 1,085 | 1,085 | -0.91% | 1,000 | - | -4.66% | - | - |
| 08/13 | 1,095 | 1,095 | 1,095 | 1,095 | -0.45% | 200 | - | -4.12% | - | - |
| 08/12 | 1,110 | 1,110 | 1,100 | 1,100 | -0.9% | 600 | - | -3.93% | - | - |
| 08/11 | 1,115 | 1,115 | 1,110 | 1,110 | -0.89% | 600 | - | -3.31% | - | - |
| 08/10 | 1,120 | 1,120 | 1,120 | 1,120 | -2.61% | 1,000 | - | -2.61% | - | - |
| 08/06 | 1,150 | 1,150 | 1,150 | 1,150 | +1.77% | 200 | - | -0.17% | - | - |
| 08/05 | 1,120 | 1,130 | 1,120 | 1,130 | +0.44% | 400 | - | -1.91% | - | - |
| 08/04 | 1,125 | 1,125 | 1,125 | 1,125 | -2.17% | 1,000 | - | -2.34% | - | - |
| 08/03 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 400 | - | -0.17% | - | - |
| 08/02 | 1,150 | 1,150 | 1,150 | 1,150 | +2.68% | 200 | - | -0.17% | - | - |
| 07/30 | 1,175 | 1,175 | 1,105 | 1,120 | -4.68% | 4,800 | - | -2.52% | - | - |
| 07/29 | 1,175 | 1,175 | 1,175 | 1,175 | +2.17% | 200 | - | +2.35% | - | - |
| 07/28 | 1,150 | 1,155 | 1,150 | 1,150 | 0% | 1,200 | - | +0.61% | - | - |
| 07/27 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 2,000 | - | +0.7% | - | - |
| 07/23 | 1,150 | 1,150 | 1,145 | 1,150 | +3.14% | 1,000 | - | +0.7% | - | - |
| 07/22 | 1,130 | 1,130 | 1,115 | 1,115 | -1.33% | 800 | - | -2.11% | - | - |
| 07/20 | 1,130 | 1,130 | 1,130 | 1,130 | +0.44% | 200 | - | -0.62% | - | - |
| 07/16 | 1,125 | 1,125 | 1,125 | 1,125 | -2.17% | 400 | - | -0.79% | - | - |
| 07/15 | 1,140 | 1,150 | 1,125 | 1,150 | 0% | 1,200 | - | +1.59% | - | - |
| 07/14 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 400 | - | +1.86% | - | - |
| 07/09 | 1,150 | 1,150 | 1,150 | 1,150 | -0.43% | 400 | - | +2.04% | - | - |
| 07/02 | 1,170 | 1,170 | 1,155 | 1,155 | +0.43% | 600 | - | +2.58% | - | - |
