株価チャート
2010/09/01~2011/01/31
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 |
---|
2020 | 4/1, 株式分割 1→2 |
2014 | 4/1, 株式分割 1→2 |
2011 |
01/31 | 1,910 | 1,940 | 1,908 | 1,933 | -0.9% | 3,848,800 | - | -6.64% | - | - |
01/28 | 1,948 | 1,955 | 1,930 | 1,950 | +0.26% | 5,515,200 | - | -6.11% | - | - |
01/27 | 1,970 | 1,983 | 1,928 | 1,945 | -0.38% | 6,918,000 | - | -6.67% | - | - |
01/26 | 1,988 | 2,008 | 1,953 | 1,953 | -3.58% | 8,512,400 | - | -6.67% | - | - |
01/25 | 1,990 | 2,053 | 1,980 | 2,025 | +1.89% | 7,834,000 | - | -3.57% | - | - |
01/24 | 2,013 | 2,013 | 1,983 | 1,988 | +0.13% | 3,423,600 | - | -5.58% | - | - |
01/21 | 2,015 | 2,023 | 1,975 | 1,985 | -1.98% | 7,492,400 | - | -5.97% | - | - |
01/20 | 2,070 | 2,070 | 2,023 | 2,025 | -3.8% | 7,498,800 | - | -4.39% | - | - |
01/19 | 2,100 | 2,110 | 2,085 | 2,105 | +0.96% | 3,652,000 | - | -0.85% | - | - |
01/18 | 2,078 | 2,095 | 2,060 | 2,085 | -0.24% | 3,643,600 | - | -1.93% | - | - |
01/17 | 2,138 | 2,138 | 2,088 | 2,090 | -1.42% | 3,215,200 | - | -1.92% | - | - |
01/14 | 2,153 | 2,168 | 2,118 | 2,120 | -2.08% | 3,782,800 | - | -0.75% | - | - |
01/13 | 2,193 | 2,193 | 2,148 | 2,165 | -0.69% | 3,010,400 | - | +1.22% | - | - |
01/12 | 2,200 | 2,205 | 2,168 | 2,180 | 0% | 2,520,400 | - | +1.92% | - | - |
01/11 | 2,188 | 2,193 | 2,175 | 2,180 | -0.57% | 3,119,200 | - | +2.01% | - | - |
01/07 | 2,153 | 2,200 | 2,150 | 2,193 | +1.98% | 5,838,000 | - | +2.69% | - | - |
01/06 | 2,143 | 2,163 | 2,135 | 2,150 | +2.38% | 4,664,400 | - | +0.84% | - | - |
01/05 | 2,113 | 2,135 | 2,100 | 2,100 | -0.71% | 2,985,600 | - | -1.45% | - | - |
01/04 | 2,083 | 2,120 | 2,075 | 2,115 | +3.05% | 3,566,800 | - | -0.75% | - | - |
2010 |
12/30 | 2,065 | 2,078 | 2,053 | 2,053 | -0.73% | 2,500,400 | - | -3.68% | - | - |
12/29 | 2,070 | 2,070 | 2,055 | 2,068 | -0.36% | 2,359,600 | - | -3.07% | - | - |
12/28 | 2,110 | 2,110 | 2,075 | 2,075 | -1.31% | 2,236,000 | - | -2.81% | - | - |
12/27 | 2,083 | 2,108 | 2,083 | 2,103 | +0.96% | 2,215,200 | - | -1.66% | - | - |
12/24 | 2,085 | 2,108 | 2,073 | 2,083 | 0% | 2,627,600 | - | -2.69% | - | - |
12/22 | 2,100 | 2,103 | 2,080 | 2,083 | -0.72% | 3,981,600 | - | -2.69% | - | - |
12/21 | 2,128 | 2,138 | 2,093 | 2,098 | -1.41% | 5,542,800 | - | -1.89% | - | - |
12/20 | 2,140 | 2,155 | 2,128 | 2,128 | -0.93% | 2,156,400 | - | -0.35% | - | - |
12/17 | 2,158 | 2,165 | 2,133 | 2,148 | -0.12% | 2,769,200 | - | +0.82% | - | - |
12/16 | 2,150 | 2,173 | 2,150 | 2,150 | 0% | 1,988,800 | - | +1.18% | - | - |
12/15 | 2,158 | 2,160 | 2,140 | 2,150 | -0.12% | 1,746,000 | - | +1.37% | - | - |
12/14 | 2,160 | 2,168 | 2,140 | 2,153 | -0.46% | 2,162,400 | - | +1.72% | - | - |
12/13 | 2,143 | 2,183 | 2,143 | 2,163 | +0.7% | 3,026,000 | - | +2.39% | - | - |
12/10 | 2,188 | 2,200 | 2,140 | 2,148 | -1.72% | 3,974,000 | - | +1.92% | - | - |
12/09 | 2,225 | 2,228 | 2,175 | 2,185 | -1.13% | 4,624,800 | - | +4% | - | - |
12/08 | 2,210 | 2,215 | 2,190 | 2,210 | +0.34% | 2,646,000 | - | +5.59% | - | - |
12/07 | 2,190 | 2,215 | 2,178 | 2,203 | +0.46% | 2,484,400 | - | +5.69% | - | - |
12/06 | 2,173 | 2,205 | 2,168 | 2,193 | +0.69% | 2,868,800 | - | +5.66% | - | - |
12/03 | 2,153 | 2,203 | 2,150 | 2,178 | +2.11% | 4,535,600 | - | +5.35% | - | - |
12/02 | 2,150 | 2,165 | 2,133 | 2,133 | +0.12% | 3,348,800 | - | +3.67% | - | - |
12/01 | 2,085 | 2,130 | 2,085 | 2,130 | +1.67% | 2,262,000 | - | +4.21% | - | - |
11/30 | 2,123 | 2,130 | 2,095 | 2,095 | -1.53% | 2,709,200 | - | +3.15% | - | - |
11/29 | 2,110 | 2,148 | 2,110 | 2,128 | +0.83% | 2,531,200 | - | +5.32% | - | - |
11/26 | 2,113 | 2,123 | 2,100 | 2,110 | +0.24% | 1,607,200 | - | +5.18% | - | - |
11/25 | 2,133 | 2,140 | 2,105 | 2,105 | -0.71% | 2,711,200 | - | +5.62% | - | - |
11/24 | 2,088 | 2,133 | 2,068 | 2,120 | 0% | 3,280,000 | - | +7.07% | - | - |
11/22 | 2,150 | 2,155 | 2,120 | 2,120 | -0.93% | 1,967,200 | - | +7.83% | - | - |
11/19 | 2,155 | 2,178 | 2,118 | 2,140 | -0.23% | 4,830,400 | - | +9.63% | - | - |
11/18 | 2,098 | 2,145 | 2,098 | 2,145 | +2.88% | 7,866,000 | - | +10.8% | - | - |
11/17 | 2,008 | 2,085 | 2,005 | 2,085 | +2.96% | 4,964,000 | - | +8.54% | - | - |
11/16 | 2,043 | 2,050 | 2,010 | 2,025 | 0% | 3,064,000 | - | +6.19% | - | - |
11/15 | 2,013 | 2,038 | 2,003 | 2,025 | +1.25% | 2,470,800 | - | +6.75% | - | - |
11/12 | 2,025 | 2,030 | 1,998 | 2,000 | -1.96% | 2,707,600 | - | +5.88% | - | - |
11/11 | 2,045 | 2,053 | 2,035 | 2,040 | -0.12% | 2,620,800 | - | +8.28% | - | - |
11/10 | 2,023 | 2,050 | 2,023 | 2,043 | +0.74% | 2,254,800 | - | +8.88% | - | - |
11/09 | 2,025 | 2,033 | 2,010 | 2,028 | -0.86% | 2,325,600 | - | +8.6% | - | - |
11/08 | 2,065 | 2,073 | 2,020 | 2,045 | -0.24% | 3,419,600 | - | +10.01% | - | - |
11/05 | 2,008 | 2,050 | 2,003 | 2,050 | +2.76% | 6,074,000 | - | +10.69% | - | - |
11/04 | 2,008 | 2,020 | 1,980 | 1,995 | +0.38% | 3,233,600 | - | +8.13% | - | - |
11/02 | 1,973 | 1,988 | 1,963 | 1,988 | +0.76% | 2,372,800 | - | +7.96% | - | - |
11/01 | 1,975 | 1,993 | 1,955 | 1,973 | -0.88% | 2,754,400 | - | +7.32% | - | - |
10/29 | 1,978 | 2,005 | 1,953 | 1,990 | -0.38% | 6,077,200 | - | +8.51% | - | - |
10/28 | 1,963 | 2,003 | 1,953 | 1,998 | +3.77% | 11,668,000 | - | +9.21% | - | - |
10/27 | 1,875 | 1,943 | 1,848 | 1,925 | +6.94% | 12,750,800 | - | +5.54% | - | - |
10/26 | 1,803 | 1,833 | 1,800 | 1,800 | -0.41% | 3,908,800 | - | -1.32% | - | - |
10/25 | 1,813 | 1,813 | 1,793 | 1,808 | -0.14% | 2,023,200 | - | -1.12% | - | - |
10/22 | 1,793 | 1,813 | 1,788 | 1,810 | +1.69% | 2,210,400 | - | -1.2% | - | - |
10/21 | 1,780 | 1,800 | 1,768 | 1,780 | -0.7% | 2,930,800 | - | -3% | - | - |
10/20 | 1,765 | 1,800 | 1,755 | 1,793 | +0.84% | 3,580,800 | - | -2.58% | - | - |
10/19 | 1,755 | 1,778 | 1,748 | 1,778 | +0.85% | 2,149,600 | - | -3.5% | - | - |
10/18 | 1,750 | 1,785 | 1,750 | 1,763 | -0.28% | 2,466,000 | - | -4.42% | - | - |
10/15 | 1,768 | 1,780 | 1,748 | 1,768 | +0.43% | 3,233,200 | - | -4.3% | - | - |
10/14 | 1,763 | 1,788 | 1,755 | 1,760 | +0.28% | 3,619,200 | - | -4.92% | - | - |
10/13 | 1,750 | 1,783 | 1,750 | 1,755 | +0.72% | 3,545,200 | - | -5.39% | - | - |
10/12 | 1,773 | 1,773 | 1,723 | 1,743 | -1.55% | 5,037,600 | - | -6.27% | - | - |
10/08 | 1,805 | 1,808 | 1,770 | 1,770 | -2.61% | 5,131,200 | - | -5.09% | - | - |
10/07 | 1,863 | 1,865 | 1,813 | 1,818 | -3.07% | 3,992,800 | - | -2.76% | - | - |
10/06 | 1,860 | 1,883 | 1,853 | 1,875 | +1.63% | 3,366,000 | - | +0.21% | - | - |
10/05 | 1,805 | 1,863 | 1,793 | 1,845 | +1.51% | 3,477,200 | - | -1.49% | - | - |
10/04 | 1,823 | 1,850 | 1,818 | 1,818 | -0.95% | 2,224,800 | - | -3.12% | - | - |
10/01 | 1,863 | 1,865 | 1,823 | 1,835 | -1.08% | 2,973,200 | - | -2.34% | - | - |
09/30 | 1,880 | 1,888 | 1,855 | 1,855 | -1.72% | 2,600,000 | - | -1.33% | - | - |
09/29 | 1,888 | 1,900 | 1,870 | 1,888 | +0.13% | 2,773,200 | - | +0.24% | - | - |
09/28 | 1,895 | 1,913 | 1,865 | 1,885 | -1.57% | 3,206,000 | - | 0% | - | - |
09/27 | 1,888 | 1,920 | 1,880 | 1,915 | +2.13% | 2,602,400 | - | +1.48% | - | - |
09/24 | 1,850 | 1,883 | 1,840 | 1,875 | +0.94% | 3,655,200 | - | -0.64% | - | - |
09/22 | 1,878 | 1,898 | 1,858 | 1,858 | -1.59% | 3,382,800 | - | -1.51% | - | - |
09/21 | 1,935 | 1,940 | 1,880 | 1,888 | -1.82% | 2,692,400 | - | +0.24% | - | - |
09/17 | 1,913 | 1,923 | 1,900 | 1,923 | +1.32% | 4,860,400 | - | +2.32% | - | - |
09/16 | 1,925 | 1,928 | 1,883 | 1,898 | -1.17% | 4,242,400 | - | +1.2% | - | - |
09/15 | 1,880 | 1,923 | 1,853 | 1,920 | +1.86% | 3,811,600 | - | +2.45% | - | - |
09/14 | 1,895 | 1,903 | 1,878 | 1,885 | +0.13% | 1,834,800 | - | +0.8% | - | - |
09/13 | 1,873 | 1,890 | 1,868 | 1,883 | +1.89% | 2,210,400 | - | +0.72% | - | - |
09/10 | 1,840 | 1,865 | 1,833 | 1,848 | +0.68% | 3,316,400 | - | -1.26% | - | - |
09/09 | 1,850 | 1,855 | 1,825 | 1,835 | -0.27% | 2,797,600 | - | -2.19% | - | - |
09/08 | 1,828 | 1,848 | 1,825 | 1,840 | -1.6% | 3,100,000 | - | -2.23% | - | - |
09/07 | 1,868 | 1,908 | 1,863 | 1,870 | +0.67% | 3,638,000 | - | -0.95% | - | - |
09/06 | 1,868 | 1,878 | 1,843 | 1,858 | +0.41% | 4,467,600 | - | -1.98% | - | - |
09/03 | 1,825 | 1,865 | 1,808 | 1,850 | -2.5% | 10,142,400 | - | -2.73% | - | - |
09/02 | 1,925 | 1,935 | 1,865 | 1,898 | +1.07% | 3,522,800 | - | -0.6% | - | - |
09/01 | 1,845 | 1,878 | 1,830 | 1,878 | +1.76% | 3,390,000 | - | -2.01% | - | - |