株価チャート
2010/08/17～2011/01/14
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, 株式併合 5→1 |
| 2011 |
| 01/14 | 1,305 | 1,315 | 1,280 | 1,285 | -2.65% | 2,021,200 | - | +1.9% | - | - |
| 01/13 | 1,335 | 1,335 | 1,310 | 1,320 | 0% | 922,000 | - | +4.93% | - | - |
| 01/12 | 1,335 | 1,345 | 1,310 | 1,320 | -0.75% | 1,536,400 | - | +5.35% | - | - |
| 01/11 | 1,325 | 1,355 | 1,320 | 1,330 | 0% | 2,147,400 | - | +6.57% | - | - |
| 01/07 | 1,325 | 1,340 | 1,315 | 1,330 | +0.38% | 1,679,400 | - | +7.26% | - | - |
| 01/06 | 1,330 | 1,340 | 1,325 | 1,325 | +0.76% | 2,642,400 | - | +7.64% | - | - |
| 01/05 | 1,315 | 1,330 | 1,305 | 1,315 | +0.38% | 2,937,400 | - | +7.43% | - | - |
| 01/04 | 1,280 | 1,315 | 1,270 | 1,310 | +3.56% | 3,047,200 | - | +7.64% | - | - |
| 2010 |
| 12/30 | 1,275 | 1,280 | 1,255 | 1,265 | -1.17% | 1,456,400 | - | +4.55% | - | - |
| 12/29 | 1,270 | 1,290 | 1,270 | 1,280 | +0.79% | 2,298,200 | - | +6.58% | - | - |
| 12/28 | 1,235 | 1,280 | 1,235 | 1,270 | +3.25% | 3,631,600 | - | +6.63% | - | - |
| 12/27 | 1,230 | 1,245 | 1,230 | 1,230 | 0% | 940,600 | - | +4.06% | - | - |
| 12/24 | 1,235 | 1,245 | 1,220 | 1,230 | -1.2% | 1,389,200 | - | +4.86% | - | - |
| 12/22 | 1,250 | 1,265 | 1,245 | 1,245 | 0% | 3,062,400 | - | +6.96% | - | - |
| 12/21 | 1,215 | 1,255 | 1,210 | 1,245 | +2.89% | 2,949,000 | - | +7.89% | - | - |
| 12/20 | 1,225 | 1,225 | 1,205 | 1,210 | -1.63% | 946,200 | - | +5.77% | - | - |
| 12/17 | 1,220 | 1,230 | 1,215 | 1,230 | +0.41% | 1,011,000 | - | +8.37% | - | - |
| 12/16 | 1,210 | 1,235 | 1,205 | 1,225 | +0.82% | 1,471,600 | - | +8.7% | - | - |
| 12/15 | 1,225 | 1,230 | 1,205 | 1,215 | -0.82% | 1,300,200 | - | +8.58% | - | - |
| 12/14 | 1,225 | 1,235 | 1,220 | 1,225 | -0.41% | 1,435,400 | - | +10.36% | - | - |
| 12/13 | 1,225 | 1,230 | 1,205 | 1,230 | 0% | 1,478,200 | - | +11.72% | - | - |
| 12/10 | 1,240 | 1,240 | 1,220 | 1,230 | 0% | 2,618,800 | - | +12.84% | - | - |
| 12/09 | 1,220 | 1,235 | 1,200 | 1,230 | +0.82% | 2,651,400 | - | +13.99% | - | - |
| 12/08 | 1,215 | 1,230 | 1,210 | 1,220 | +1.24% | 2,744,800 | - | +14.34% | - | - |
| 12/07 | 1,215 | 1,230 | 1,195 | 1,205 | -1.23% | 3,311,200 | - | +14% | - | - |
| 12/06 | 1,195 | 1,230 | 1,180 | 1,220 | +2.09% | 4,483,800 | - | +16.52% | - | - |
| 12/03 | 1,200 | 1,210 | 1,175 | 1,195 | +1.27% | 6,242,000 | - | +15.46% | - | - |
| 12/02 | 1,155 | 1,185 | 1,140 | 1,180 | +4.42% | 4,935,400 | - | +15.12% | - | - |
| 12/01 | 1,115 | 1,130 | 1,110 | 1,130 | +0.89% | 2,339,000 | - | +11.22% | - | - |
| 11/30 | 1,140 | 1,165 | 1,115 | 1,120 | -2.18% | 2,603,400 | - | +11% | - | - |
| 11/29 | 1,160 | 1,180 | 1,135 | 1,145 | 0% | 5,029,800 | - | +14.16% | - | - |
| 11/26 | 1,130 | 1,160 | 1,100 | 1,145 | +1.33% | 5,748,600 | - | +15.08% | - | - |
| 11/25 | 1,050 | 1,140 | 1,045 | 1,130 | +9.18% | 6,204,200 | - | +14.49% | - | - |
| 11/24 | 1,015 | 1,040 | 1,010 | 1,035 | -0.96% | 1,185,600 | - | +5.61% | - | - |
| 11/22 | 1,040 | 1,050 | 1,030 | 1,045 | +1.95% | 1,112,400 | - | +6.96% | - | - |
| 11/19 | 1,040 | 1,045 | 1,020 | 1,025 | 0% | 1,266,800 | - | +5.24% | - | - |
| 11/18 | 990 | 1,030 | 985 | 1,025 | +4.06% | 2,180,800 | - | +5.56% | - | - |
| 11/17 | 985 | 995 | 980 | 985 | -1.5% | 1,297,000 | - | +1.55% | - | - |
| 11/16 | 1,005 | 1,010 | 985 | 1,000 | +0.5% | 1,454,400 | - | +2.99% | - | - |
| 11/15 | 1,000 | 1,000 | 975 | 995 | 0% | 2,039,200 | - | +2.26% | - | - |
| 11/12 | 1,015 | 1,020 | 995 | 995 | -2.93% | 1,129,600 | - | +2.05% | - | - |
| 11/11 | 1,020 | 1,030 | 1,015 | 1,025 | +0.99% | 1,360,400 | - | +4.81% | - | - |
| 11/10 | 1,015 | 1,025 | 1,005 | 1,015 | +1% | 1,520,200 | - | +3.68% | - | - |
| 11/09 | 990 | 1,020 | 985 | 1,005 | +1.52% | 2,128,200 | - | +2.55% | - | - |
| 11/08 | 990 | 1,000 | 985 | 990 | +2.06% | 1,798,400 | - | +0.81% | - | - |
| 11/05 | 950 | 975 | 945 | 970 | +3.19% | 1,902,400 | - | -1.62% | - | - |
| 11/04 | 950 | 955 | 935 | 940 | 0% | 1,576,600 | - | -5.24% | - | - |
| 11/02 | 955 | 955 | 935 | 940 | -2.08% | 934,000 | - | -5.91% | - | - |
| 11/01 | 935 | 965 | 935 | 960 | 0% | 1,758,600 | - | -4.57% | - | - |
| 10/29 | 925 | 960 | 910 | 960 | +3.23% | 2,461,000 | - | -5.04% | - | - |
| 10/28 | 935 | 940 | 920 | 930 | -1.59% | 2,116,800 | - | -8.73% | - | - |
| 10/27 | 955 | 960 | 940 | 945 | 0% | 1,132,600 | - | -7.89% | - | - |
| 10/26 | 940 | 955 | 940 | 945 | -1.05% | 1,293,000 | - | -8.61% | - | - |
| 10/25 | 955 | 970 | 935 | 955 | -2.05% | 2,616,400 | - | -8.26% | - | - |
| 10/22 | 940 | 975 | 935 | 975 | +4.28% | 2,778,400 | - | -6.97% | - | - |
| 10/21 | 950 | 960 | 930 | 935 | -1.58% | 1,524,000 | - | -11.29% | - | - |
| 10/20 | 940 | 960 | 935 | 950 | -0.52% | 2,409,000 | - | -10.46% | - | - |
| 10/19 | 965 | 970 | 945 | 955 | -0.52% | 1,782,600 | - | -10.5% | - | - |
| 10/18 | 970 | 980 | 955 | 960 | -0.52% | 1,778,600 | - | -10.45% | - | - |
| 10/15 | 975 | 990 | 960 | 965 | 0% | 2,780,600 | - | -10.4% | - | - |
| 10/14 | 1,000 | 1,005 | 960 | 965 | -2.53% | 3,442,000 | - | -10.9% | - | - |
| 10/13 | 1,005 | 1,010 | 990 | 990 | -1% | 1,447,000 | - | -9.01% | - | - |
| 10/12 | 1,055 | 1,055 | 995 | 1,000 | -4.76% | 2,520,200 | - | -8.34% | - | - |
| 10/08 | 1,060 | 1,065 | 1,045 | 1,050 | -0.94% | 1,746,800 | - | -3.93% | - | - |
| 10/07 | 1,055 | 1,080 | 1,055 | 1,060 | -0.47% | 1,206,400 | - | -2.93% | - | - |
| 10/06 | 1,055 | 1,070 | 1,045 | 1,065 | +1.43% | 1,834,200 | - | -2.38% | - | - |
| 10/05 | 1,030 | 1,055 | 1,025 | 1,050 | +1.45% | 1,730,600 | - | -3.76% | - | - |
| 10/04 | 1,050 | 1,050 | 1,030 | 1,035 | -1.43% | 1,646,600 | - | -5.13% | - | - |
| 10/01 | 1,095 | 1,095 | 1,050 | 1,050 | -4.11% | 2,831,000 | - | -3.67% | - | - |
| 09/30 | 1,130 | 1,135 | 1,090 | 1,095 | -3.1% | 1,247,600 | - | +0.55% | - | - |
| 09/29 | 1,110 | 1,135 | 1,105 | 1,130 | +2.73% | 2,580,800 | - | +3.96% | - | - |
| 09/28 | 1,105 | 1,115 | 1,095 | 1,100 | -1.35% | 942,800 | - | +1.48% | - | - |
| 09/27 | 1,115 | 1,120 | 1,110 | 1,115 | +0.9% | 702,800 | - | +2.86% | - | - |
| 09/24 | 1,130 | 1,135 | 1,100 | 1,105 | -3.07% | 2,688,400 | - | +1.94% | - | - |
| 09/22 | 1,125 | 1,145 | 1,120 | 1,140 | +1.33% | 1,743,600 | - | +5.36% | - | - |
| 09/21 | 1,135 | 1,140 | 1,120 | 1,125 | -0.44% | 947,800 | - | +4.26% | - | - |
| 09/17 | 1,125 | 1,135 | 1,110 | 1,130 | +0.89% | 1,611,000 | - | +5.02% | - | - |
| 09/16 | 1,145 | 1,160 | 1,115 | 1,120 | -1.32% | 2,866,000 | - | +4.28% | - | - |
| 09/15 | 1,110 | 1,145 | 1,100 | 1,135 | +1.34% | 2,665,400 | - | +5.68% | - | - |
| 09/14 | 1,125 | 1,135 | 1,110 | 1,120 | 0% | 2,383,000 | - | +4.28% | - | - |
| 09/13 | 1,115 | 1,135 | 1,110 | 1,120 | +1.82% | 2,456,800 | - | +4.19% | - | - |
| 09/10 | 1,095 | 1,110 | 1,090 | 1,100 | +1.38% | 1,927,000 | - | +2.04% | - | - |
| 09/09 | 1,100 | 1,115 | 1,080 | 1,085 | +0.46% | 1,828,200 | - | +0.37% | - | - |
| 09/08 | 1,080 | 1,095 | 1,070 | 1,080 | -1.82% | 2,045,400 | - | -0.37% | - | - |
| 09/07 | 1,090 | 1,135 | 1,090 | 1,100 | -0.45% | 2,277,800 | - | +1.2% | - | - |
| 09/06 | 1,070 | 1,115 | 1,065 | 1,105 | +4.74% | 3,098,200 | - | +1.47% | - | - |
| 09/03 | 1,050 | 1,070 | 1,045 | 1,055 | +0.96% | 2,177,800 | - | -3.3% | - | - |
| 09/02 | 1,065 | 1,065 | 1,030 | 1,045 | +0.48% | 1,946,200 | - | -4.74% | - | - |
| 09/01 | 1,035 | 1,060 | 1,030 | 1,040 | 0% | 2,758,000 | - | -5.8% | - | - |
| 08/31 | 1,030 | 1,050 | 1,025 | 1,040 | -1.42% | 1,887,400 | - | -6.39% | - | - |
| 08/30 | 1,075 | 1,085 | 1,050 | 1,055 | +0.96% | 1,882,600 | - | -5.64% | - | - |
| 08/27 | 1,000 | 1,050 | 990 | 1,045 | +2.96% | 2,852,600 | - | -7.11% | - | - |
| 08/26 | 1,050 | 1,055 | 1,000 | 1,015 | -1.93% | 2,702,800 | - | -10.26% | - | - |
| 08/25 | 1,020 | 1,050 | 1,015 | 1,035 | +0.49% | 1,996,200 | - | -8.89% | - | - |
| 08/24 | 1,030 | 1,040 | 1,015 | 1,030 | -1.9% | 2,116,600 | - | -9.81% | - | - |
| 08/23 | 1,090 | 1,095 | 1,045 | 1,050 | -5.41% | 3,501,000 | - | -8.54% | - | - |
| 08/20 | 1,085 | 1,120 | 1,080 | 1,110 | +0.45% | 2,812,800 | - | -3.9% | - | - |
| 08/19 | 1,080 | 1,115 | 1,075 | 1,105 | +3.27% | 3,239,000 | - | -4.82% | - | - |
| 08/18 | 1,070 | 1,085 | 1,060 | 1,070 | +0.94% | 2,023,400 | - | -8.39% | - | - |
| 08/17 | 1,040 | 1,070 | 1,035 | 1,060 | 0% | 1,363,800 | - | -9.86% | - | - |
