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 |
---|
2011 |
02/24 | 827 | 844 | 824 | 836 | -0.24% | 142,900 | - | -0.95% | - | - |
02/23 | 835 | 852 | 827 | 838 | -1.41% | 174,700 | - | -0.71% | - | - |
02/22 | 866 | 868 | 842 | 850 | -3.19% | 153,600 | - | +0.71% | - | - |
02/21 | 880 | 881 | 870 | 878 | +0.34% | 100,800 | - | +4.15% | - | - |
02/18 | 887 | 889 | 870 | 875 | -1.69% | 130,900 | - | +4.04% | - | - |
02/17 | 894 | 895 | 874 | 890 | -0.45% | 227,500 | - | +6.21% | - | - |
02/16 | 874 | 902 | 867 | 894 | +3.47% | 388,100 | - | +7.07% | - | - |
02/15 | 855 | 869 | 849 | 864 | +2.01% | 160,500 | - | +3.97% | - | - |
02/14 | 851 | 855 | 842 | 847 | +0.71% | 198,800 | - | +2.29% | - | - |
02/10 | 829 | 847 | 822 | 841 | +1.57% | 250,800 | - | +1.94% | - | - |
02/09 | 829 | 838 | 825 | 828 | +0.36% | 174,400 | - | +0.73% | - | - |
02/08 | 832 | 838 | 820 | 825 | -0.6% | 192,500 | - | +0.61% | - | - |
02/07 | 834 | 837 | 823 | 830 | -0.36% | 249,700 | - | +1.59% | - | - |
02/04 | 818 | 838 | 818 | 833 | +1.71% | 324,900 | - | +2.33% | - | - |
02/03 | 848 | 848 | 811 | 819 | -2.62% | 180,300 | - | +1.11% | - | - |
02/02 | 839 | 848 | 837 | 841 | +0.6% | 166,700 | - | +4.08% | - | - |
02/01 | 837 | 839 | 828 | 836 | +0.48% | 193,800 | - | +3.98% | - | - |
01/31 | 830 | 841 | 826 | 832 | -1.19% | 106,500 | - | +3.87% | - | - |
01/28 | 844 | 844 | 831 | 842 | +0.12% | 116,400 | - | +5.38% | - | - |
01/27 | 830 | 842 | 828 | 841 | +0.72% | 162,000 | - | +5.79% | - | - |
01/26 | 844 | 846 | 831 | 835 | -1.18% | 155,500 | - | +5.43% | - | - |
01/25 | 838 | 850 | 826 | 845 | +2.05% | 266,500 | - | +7.1% | - | - |
01/24 | 813 | 834 | 813 | 828 | +2.6% | 225,000 | - | +5.48% | - | - |
01/21 | 842 | 843 | 804 | 807 | -3.58% | 255,500 | - | +3.2% | - | - |
01/20 | 850 | 852 | 830 | 837 | -0.71% | 171,100 | - | +7.45% | - | - |
01/19 | 838 | 843 | 834 | 843 | +1.57% | 125,000 | - | +8.77% | - | - |
01/18 | 838 | 849 | 824 | 830 | -0.95% | 243,300 | - | +7.79% | - | - |
01/17 | 827 | 841 | 826 | 838 | +2.07% | 188,200 | - | +9.26% | - | - |
01/14 | 817 | 826 | 813 | 821 | +0.74% | 270,000 | - | +7.74% | - | - |
01/13 | 810 | 816 | 805 | 815 | +2.39% | 201,700 | - | +7.52% | - | - |
01/12 | 809 | 809 | 791 | 796 | -0.75% | 90,400 | - | +5.57% | - | - |
01/11 | 785 | 804 | 778 | 802 | +2.82% | 216,400 | - | +6.79% | - | - |
01/07 | 784 | 793 | 779 | 780 | -0.76% | 236,700 | - | +4.42% | - | - |
01/06 | 773 | 788 | 771 | 786 | +2.21% | 123,100 | - | +5.79% | - | - |
01/05 | 764 | 772 | 759 | 769 | +0.79% | 88,000 | - | +3.92% | - | - |
01/04 | 758 | 769 | 754 | 763 | +1.73% | 76,800 | - | +3.53% | - | - |
2010 |
12/30 | 751 | 764 | 750 | 750 | -0.92% | 116,700 | - | +2.18% | - | - |
12/29 | 748 | 757 | 740 | 757 | +1.07% | 78,600 | - | +3.42% | - | - |
12/28 | 753 | 758 | 745 | 749 | -0.27% | 79,100 | - | +2.46% | - | - |
12/27 | 762 | 763 | 743 | 751 | -0.79% | 107,900 | - | +3.02% | - | - |
12/24 | 760 | 761 | 756 | 757 | -0.53% | 83,600 | - | +4.13% | - | - |
12/22 | 756 | 767 | 755 | 761 | +0.13% | 129,700 | - | +5.11% | - | - |
12/21 | 755 | 764 | 755 | 760 | +1.47% | 215,200 | - | +5.26% | - | - |
12/20 | 766 | 766 | 748 | 749 | -1.83% | 116,200 | - | +3.88% | - | - |
12/17 | 762 | 765 | 759 | 763 | +0.93% | 141,000 | - | +5.83% | - | - |
12/16 | 751 | 760 | 744 | 756 | +0.13% | 283,100 | - | +5.15% | - | - |
12/15 | 752 | 759 | 747 | 755 | +0.53% | 296,500 | - | +5.15% | - | - |
12/14 | 740 | 753 | 740 | 751 | +1.76% | 192,900 | - | +4.74% | - | - |
12/13 | 721 | 738 | 720 | 738 | +1.37% | 156,300 | - | +2.79% | - | - |
12/10 | 732 | 732 | 721 | 728 | -1.09% | 293,700 | - | +1.11% | - | - |
12/09 | 737 | 739 | 732 | 736 | +0.14% | 197,600 | - | +1.94% | - | - |
12/08 | 730 | 735 | 729 | 735 | +1.24% | 196,200 | - | +1.8% | - | - |
12/07 | 721 | 727 | 717 | 726 | +0.97% | 249,400 | - | +0.41% | - | - |
12/06 | 718 | 721 | 715 | 719 | +0.56% | 137,800 | - | -0.69% | - | - |
12/03 | 710 | 718 | 708 | 715 | +0.85% | 199,900 | - | -1.52% | - | - |
12/02 | 710 | 712 | 703 | 709 | +0.71% | 217,300 | - | -2.61% | - | - |
12/01 | 697 | 709 | 697 | 704 | +1.44% | 287,800 | - | -3.69% | - | - |
11/30 | 700 | 702 | 694 | 694 | -0.43% | 436,700 | - | -5.32% | - | - |
11/29 | 699 | 703 | 696 | 697 | -0.85% | 250,500 | - | -5.43% | - | - |
11/26 | 704 | 714 | 700 | 703 | +1.15% | 171,700 | - | -5% | - | - |
11/25 | 700 | 711 | 695 | 695 | -1.28% | 260,800 | - | -6.46% | - | - |
11/24 | 706 | 716 | 704 | 704 | -2.36% | 413,100 | - | -5.63% | - | - |
11/22 | 706 | 723 | 698 | 721 | +3.59% | 417,000 | - | -3.61% | - | - |
11/19 | 711 | 714 | 691 | 696 | 0% | 237,100 | - | -6.95% | - | - |
11/18 | 689 | 701 | 686 | 696 | +0.58% | 316,300 | - | -7.08% | - | - |
11/17 | 700 | 700 | 688 | 692 | -2.12% | 453,300 | - | -7.73% | - | - |
11/16 | 740 | 750 | 705 | 707 | -5.35% | 461,300 | - | -5.86% | - | - |
11/15 | 742 | 760 | 738 | 747 | +0.67% | 165,900 | - | -0.66% | - | - |
11/12 | 718 | 759 | 718 | 742 | +3.34% | 289,900 | - | -1.33% | - | - |
11/11 | 706 | 723 | 695 | 718 | +0.84% | 245,900 | - | -4.39% | - | - |
11/10 | 734 | 734 | 705 | 712 | -3.91% | 441,600 | - | -5.07% | - | - |
11/09 | 775 | 785 | 720 | 741 | -5.12% | 167,500 | - | -1.2% | - | - |
11/08 | 780 | 790 | 775 | 781 | +0.13% | 105,100 | - | +4.13% | - | - |
11/05 | 777 | 798 | 765 | 780 | +1.17% | 172,800 | - | +4.14% | - | - |
11/04 | 749 | 777 | 741 | 771 | +2.66% | 147,900 | - | +2.8% | - | - |
11/02 | 760 | 760 | 746 | 751 | -1.05% | 122,000 | - | +0.13% | - | - |
11/01 | 745 | 760 | 742 | 759 | +1.74% | 146,600 | - | +1.07% | - | - |
10/29 | 767 | 770 | 742 | 746 | -3.74% | 193,100 | - | -0.67% | - | - |
10/28 | 764 | 780 | 758 | 775 | +0.65% | 251,900 | - | +3.2% | - | - |
10/27 | 774 | 780 | 765 | 770 | +0.26% | 115,600 | - | +2.39% | - | - |
10/26 | 764 | 776 | 762 | 768 | -0.39% | 186,200 | - | +2.13% | - | - |
10/25 | 770 | 781 | 763 | 771 | -0.9% | 121,900 | - | +2.66% | - | - |
10/22 | 771 | 779 | 765 | 778 | +1.04% | 95,600 | - | +3.73% | - | - |
10/21 | 779 | 779 | 764 | 770 | -1.91% | 167,000 | - | +2.94% | - | - |
10/20 | 782 | 794 | 767 | 785 | +1.42% | 467,600 | - | +5.23% | - | - |
10/19 | 747 | 775 | 743 | 774 | +4.88% | 281,900 | - | +4.31% | - | - |
10/18 | 729 | 745 | 729 | 738 | +1.65% | 105,300 | - | -0.14% | - | - |
10/15 | 737 | 741 | 723 | 726 | -1.49% | 84,600 | - | -1.49% | - | - |
10/14 | 739 | 744 | 733 | 737 | +2.5% | 135,000 | - | +0.27% | - | - |
10/13 | 724 | 737 | 715 | 719 | +1.41% | 117,800 | - | -1.91% | - | - |
10/12 | 732 | 732 | 708 | 709 | -3.41% | 121,700 | - | -3.14% | - | - |
10/08 | 737 | 746 | 734 | 734 | 0% | 149,700 | - | +0.41% | - | - |
10/07 | 712 | 738 | 712 | 734 | +2.09% | 138,000 | - | +0.82% | - | - |
10/06 | 700 | 727 | 699 | 719 | +2.13% | 193,100 | - | -0.83% | - | - |
10/05 | 700 | 715 | 696 | 704 | -0.98% | 318,300 | - | -2.76% | - | - |
10/04 | 742 | 744 | 709 | 711 | -5.2% | 304,700 | - | -1.66% | - | - |
10/01 | 751 | 760 | 740 | 750 | -1.06% | 173,200 | - | +3.88% | - | - |
09/30 | 781 | 787 | 756 | 758 | -3.56% | 124,000 | - | +5.42% | - | - |
09/29 | 774 | 791 | 774 | 786 | +1.29% | 106,200 | - | +9.62% | - | - |
09/28 | 779 | 782 | 766 | 776 | -0.39% | 87,800 | - | +8.68% | - | - |