株価チャート
2010/09/28~2011/02/24
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 |
---|
2016 | 10/1, 株式併合 10→1 |
2011 |
02/24 | 790 | 840 | 790 | 800 | 0% | 326,000 | - | +3.23% | - | - |
02/23 | 790 | 820 | 790 | 800 | 0% | 68,400 | - | +3.23% | - | - |
02/22 | 840 | 840 | 790 | 800 | -4.76% | 167,000 | - | +3.36% | - | - |
02/21 | 800 | 850 | 790 | 840 | +6.33% | 362,200 | - | +8.53% | - | - |
02/18 | 800 | 810 | 780 | 790 | -1.25% | 55,100 | - | +2.2% | - | - |
02/17 | 790 | 830 | 790 | 800 | +2.56% | 269,300 | - | +3.49% | - | - |
02/16 | 780 | 790 | 770 | 780 | +1.3% | 16,200 | - | +0.91% | - | - |
02/15 | 780 | 780 | 770 | 770 | 0% | 13,900 | - | -0.52% | - | - |
02/14 | 770 | 770 | 760 | 770 | 0% | 8,500 | - | -0.65% | - | - |
02/10 | 780 | 780 | 760 | 770 | 0% | 13,400 | - | -0.77% | - | - |
02/09 | 770 | 770 | 760 | 770 | 0% | 22,300 | - | -0.9% | - | - |
02/08 | 790 | 790 | 770 | 770 | -1.28% | 19,500 | - | -1.03% | - | - |
02/07 | 770 | 790 | 770 | 780 | +2.63% | 27,300 | - | +0.13% | - | - |
02/04 | 770 | 770 | 760 | 760 | 0% | 13,500 | - | -2.56% | - | - |
02/03 | 770 | 770 | 760 | 760 | -1.3% | 13,400 | - | -2.69% | - | - |
02/02 | 760 | 770 | 750 | 770 | +1.32% | 11,300 | - | -1.53% | - | - |
02/01 | 760 | 770 | 750 | 760 | +1.33% | 13,700 | - | -2.94% | - | - |
01/31 | 750 | 760 | 740 | 750 | -1.32% | 26,200 | - | -4.46% | - | - |
01/28 | 750 | 760 | 750 | 760 | +1.33% | 11,500 | - | -3.43% | - | - |
01/27 | 760 | 770 | 750 | 750 | -1.32% | 21,600 | - | -5.06% | - | - |
01/26 | 760 | 770 | 760 | 760 | 0% | 8,700 | - | -4.04% | - | - |
01/25 | 760 | 770 | 750 | 760 | 0% | 13,900 | - | -4.16% | - | - |
01/24 | 750 | 760 | 750 | 760 | 0% | 16,300 | - | -4.28% | - | - |
01/21 | 780 | 780 | 750 | 760 | -2.56% | 69,500 | - | -4.4% | - | - |
01/20 | 790 | 800 | 780 | 780 | -2.5% | 29,600 | - | -1.89% | - | - |
01/19 | 790 | 800 | 790 | 800 | +1.27% | 18,500 | - | +0.63% | - | - |
01/18 | 790 | 790 | 780 | 790 | -1.25% | 19,600 | - | -0.63% | - | - |
01/17 | 800 | 800 | 790 | 800 | 0% | 22,900 | - | +0.63% | - | - |
01/14 | 800 | 800 | 790 | 800 | +1.27% | 24,000 | - | +0.5% | - | - |
01/13 | 800 | 810 | 790 | 790 | -1.25% | 37,400 | - | -0.63% | - | - |
01/12 | 820 | 820 | 800 | 800 | -2.44% | 54,200 | - | +0.63% | - | - |
01/11 | 790 | 820 | 790 | 820 | +3.8% | 92,900 | - | +3.27% | - | - |
01/07 | 800 | 810 | 790 | 790 | -1.25% | 35,800 | - | -0.25% | - | - |
01/06 | 790 | 810 | 780 | 800 | +1.27% | 79,200 | - | +1.01% | - | - |
01/05 | 800 | 800 | 790 | 790 | -1.25% | 19,900 | - | -0.25% | - | - |
01/04 | 790 | 800 | 780 | 800 | +1.27% | 17,600 | - | +0.76% | - | - |
2010 |
12/30 | 800 | 800 | 780 | 790 | 0% | 20,900 | - | -0.5% | - | - |
12/29 | 790 | 790 | 780 | 790 | 0% | 34,900 | - | -0.63% | - | - |
12/28 | 790 | 800 | 790 | 790 | -1.25% | 11,600 | - | -0.38% | - | - |
12/27 | 790 | 800 | 780 | 800 | +1.27% | 52,800 | - | +1.39% | - | - |
12/24 | 810 | 810 | 780 | 790 | -2.47% | 92,600 | - | +0.77% | - | - |
12/22 | 800 | 810 | 790 | 810 | +2.53% | 64,300 | - | +3.85% | - | - |
12/21 | 810 | 820 | 790 | 790 | -5.95% | 319,400 | - | +2.07% | - | - |
12/20 | 830 | 870 | 820 | 840 | +3.7% | 832,800 | - | +9.38% | - | - |
12/17 | 780 | 810 | 780 | 810 | +5.19% | 128,300 | - | +6.3% | - | - |
12/16 | 780 | 790 | 770 | 770 | -1.28% | 13,600 | - | +1.58% | - | - |
12/15 | 790 | 790 | 770 | 780 | -1.27% | 27,800 | - | +3.59% | - | - |
12/14 | 780 | 790 | 770 | 790 | +2.6% | 30,400 | - | +5.61% | - | - |
12/13 | 770 | 780 | 760 | 770 | -1.28% | 41,800 | - | +3.63% | - | - |
12/10 | 790 | 790 | 780 | 780 | -1.27% | 38,700 | - | +5.69% | - | - |
12/09 | 810 | 810 | 790 | 790 | -1.25% | 66,500 | - | +8.07% | - | - |
12/08 | 800 | 840 | 790 | 800 | -1.23% | 335,100 | - | +10.5% | - | - |
12/07 | 790 | 810 | 790 | 810 | +2.53% | 45,600 | - | +12.97% | - | - |
12/06 | 770 | 810 | 770 | 790 | +1.28% | 165,000 | - | +11.27% | - | - |
12/03 | 780 | 780 | 760 | 780 | 0% | 49,200 | - | +10.95% | - | - |
12/02 | 780 | 780 | 760 | 780 | +2.63% | 101,900 | - | +11.91% | - | - |
12/01 | 780 | 790 | 750 | 760 | -3.8% | 195,400 | - | +9.83% | - | - |
11/30 | 800 | 800 | 770 | 790 | -1.25% | 240,600 | - | +14.99% | - | - |
11/29 | 820 | 830 | 800 | 800 | -4.76% | 306,400 | - | +17.47% | - | - |
11/26 | 820 | 850 | 800 | 840 | +5% | 416,400 | - | +24.26% | - | - |
11/25 | 800 | 810 | 780 | 800 | -3.61% | 601,600 | - | +19.76% | - | - |
11/24 | 940 | 950 | 810 | 830 | +12.16% | 2,191,200 | - | +25.38% | - | - |
11/22 | 690 | 760 | 690 | 740 | +8.82% | 155,700 | - | +12.8% | - | - |
11/19 | 700 | 710 | 680 | 680 | -1.45% | 36,700 | - | +4.29% | - | - |
11/18 | 670 | 700 | 670 | 690 | +2.99% | 29,000 | - | +5.99% | - | - |
11/17 | 660 | 670 | 660 | 670 | +1.52% | 15,700 | - | +3.08% | - | - |
11/16 | 670 | 670 | 660 | 660 | 0% | 22,200 | - | +1.38% | - | - |
11/15 | 680 | 690 | 660 | 660 | -4.35% | 20,700 | - | +0.92% | - | - |
11/12 | 700 | 700 | 680 | 690 | 0% | 35,100 | - | +5.18% | - | - |
11/11 | 670 | 720 | 670 | 690 | +4.55% | 118,300 | - | +4.86% | - | - |
11/10 | 660 | 670 | 650 | 660 | 0% | 23,300 | - | 0% | - | - |
11/09 | 650 | 670 | 640 | 660 | +1.54% | 27,200 | - | -0.45% | - | - |
11/08 | 640 | 650 | 640 | 650 | +1.56% | 17,900 | - | -2.55% | - | - |
11/05 | 650 | 680 | 630 | 640 | +3.23% | 44,400 | - | -4.62% | - | - |
11/04 | 630 | 630 | 620 | 620 | 0% | 3,800 | - | -8.28% | - | - |
11/02 | 620 | 630 | 610 | 620 | 0% | 12,100 | - | -9.36% | - | - |
11/01 | 620 | 640 | 620 | 620 | 0% | 5,300 | - | -10.14% | - | - |
10/29 | 620 | 630 | 610 | 620 | 0% | 12,800 | - | -10.92% | - | - |
10/28 | 640 | 640 | 620 | 620 | -3.13% | 30,800 | - | -11.81% | - | - |
10/27 | 640 | 650 | 630 | 640 | 0% | 12,400 | - | -9.35% | - | - |
10/26 | 640 | 650 | 630 | 640 | 0% | 11,400 | - | -9.35% | - | - |
10/25 | 640 | 650 | 640 | 640 | -1.54% | 13,400 | - | -9.48% | - | - |
10/22 | 640 | 660 | 640 | 650 | -1.52% | 12,900 | - | -8.19% | - | - |
10/21 | 660 | 670 | 640 | 660 | +3.13% | 24,500 | - | -6.91% | - | - |
10/20 | 640 | 660 | 630 | 640 | -4.48% | 31,300 | - | -9.73% | - | - |
10/19 | 670 | 680 | 660 | 670 | -1.47% | 11,500 | - | -5.63% | - | - |
10/18 | 640 | 700 | 640 | 680 | +7.94% | 42,500 | - | -4.23% | - | - |
10/15 | 640 | 650 | 620 | 630 | -3.08% | 24,700 | - | -11.14% | - | - |
10/14 | 640 | 650 | 630 | 650 | -1.52% | 37,600 | - | -8.58% | - | - |
10/13 | 690 | 690 | 660 | 660 | -7.04% | 46,600 | - | -7.3% | - | - |
10/12 | 710 | 720 | 700 | 710 | -1.39% | 13,300 | - | 0% | - | - |
10/08 | 740 | 740 | 710 | 720 | -1.37% | 17,400 | - | +1.98% | - | - |
10/07 | 720 | 730 | 710 | 730 | +1.39% | 25,700 | - | +3.99% | - | - |
10/06 | 740 | 750 | 710 | 720 | -2.7% | 63,800 | - | +3.3% | - | - |
10/05 | 750 | 760 | 740 | 740 | 0% | 31,600 | - | +6.63% | - | - |
10/04 | 760 | 770 | 740 | 740 | -2.63% | 37,100 | - | +7.25% | - | - |
10/01 | 760 | 790 | 760 | 760 | 0% | 53,600 | - | +10.95% | - | - |
09/30 | 760 | 770 | 750 | 760 | +1.33% | 35,500 | - | +11.93% | - | - |
09/29 | 800 | 830 | 750 | 750 | -8.54% | 223,700 | - | +11.28% | - | - |
09/28 | 810 | 850 | 800 | 820 | +6.49% | 201,800 | - | +22.57% | - | - |