株価チャート
2010/12/16~2011/07/21
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 |
07/21 | 1,800 | 1,832 | 1,800 | 1,817 | +0.11% | 18,600 | - | -6.29% | - | - |
07/20 | 1,825 | 1,840 | 1,815 | 1,815 | -0.77% | 19,500 | - | -6.54% | - | - |
07/19 | 1,842 | 1,849 | 1,802 | 1,829 | -1.08% | 22,300 | - | -5.96% | - | - |
07/15 | 1,861 | 1,865 | 1,831 | 1,849 | -1.28% | 27,000 | - | -5.08% | - | - |
07/14 | 1,882 | 1,905 | 1,856 | 1,873 | -1.99% | 39,300 | - | -4.15% | - | - |
07/13 | 1,919 | 1,943 | 1,880 | 1,911 | -1.19% | 67,600 | - | -2.4% | - | - |
07/12 | 2,019 | 2,033 | 1,928 | 1,934 | -6.52% | 43,900 | - | -1.28% | - | - |
07/11 | 2,100 | 2,105 | 2,050 | 2,069 | -2.77% | 28,600 | - | +5.45% | - | - |
07/08 | 2,086 | 2,148 | 2,086 | 2,128 | -0.05% | 21,100 | - | +8.57% | - | - |
07/07 | 2,100 | 2,129 | 2,053 | 2,129 | +1.53% | 35,500 | - | +8.68% | - | - |
07/06 | 1,982 | 2,097 | 1,975 | 2,097 | +6.23% | 32,700 | - | +7.04% | - | - |
07/05 | 1,980 | 1,988 | 1,950 | 1,974 | +0.97% | 10,800 | - | +0.87% | - | - |
07/04 | 1,932 | 1,967 | 1,917 | 1,955 | +3.33% | 14,400 | - | -0.15% | - | - |
07/01 | 1,889 | 1,909 | 1,886 | 1,892 | +1.07% | 19,800 | - | -3.47% | - | - |
06/30 | 1,895 | 1,900 | 1,860 | 1,872 | -0.69% | 27,900 | 173億7684万 | -4.68% | - | 0.9 |
06/29 | 1,880 | 1,900 | 1,858 | 1,885 | +0.75% | 17,000 | - | -4.27% | - | - |
06/28 | 1,921 | 1,930 | 1,866 | 1,871 | -1.99% | 29,700 | - | -5.22% | - | - |
06/27 | 1,978 | 1,980 | 1,909 | 1,909 | -3.44% | 12,700 | - | -3.59% | - | - |
06/24 | 1,993 | 1,993 | 1,975 | 1,977 | -0.25% | 11,500 | - | -0.45% | - | - |
06/23 | 1,990 | 1,990 | 1,975 | 1,982 | +0.25% | 6,300 | - | -0.4% | - | - |
06/22 | 1,981 | 1,995 | 1,974 | 1,977 | +0.61% | 4,700 | - | -0.95% | - | - |
06/21 | 1,955 | 1,974 | 1,952 | 1,965 | +0.77% | 5,700 | - | -1.7% | - | - |
06/20 | 1,950 | 1,965 | 1,921 | 1,950 | +2.2% | 14,600 | - | -2.65% | - | - |
06/17 | 1,915 | 1,927 | 1,890 | 1,908 | +0.58% | 24,000 | - | -5.07% | - | - |
06/16 | 1,871 | 1,910 | 1,870 | 1,897 | +0.16% | 15,400 | - | -6.04% | - | - |
06/15 | 1,880 | 1,930 | 1,880 | 1,894 | +0.11% | 29,300 | - | -6.88% | - | - |
06/14 | 1,911 | 1,929 | 1,888 | 1,892 | -1.51% | 24,000 | - | -7.75% | - | - |
06/13 | 1,943 | 1,960 | 1,906 | 1,921 | -3.13% | 33,900 | - | -7.11% | - | - |
06/10 | 2,050 | 2,050 | 1,963 | 1,983 | +0.81% | 11,600 | - | -4.71% | - | - |
06/09 | 1,940 | 1,979 | 1,925 | 1,967 | +1.34% | 14,800 | - | -5.93% | - | - |
06/08 | 1,961 | 2,035 | 1,905 | 1,941 | -3.19% | 28,800 | - | -7.62% | - | - |
06/07 | 1,991 | 2,060 | 1,930 | 2,005 | -1.23% | 35,800 | - | -4.84% | - | - |
06/06 | 2,114 | 2,114 | 2,030 | 2,030 | -3.97% | 12,700 | - | -3.7% | - | - |
06/03 | 2,130 | 2,160 | 2,092 | 2,114 | -0.28% | 23,600 | - | +0.14% | - | - |
06/02 | 2,000 | 2,120 | 1,999 | 2,120 | +3.41% | 20,800 | - | +0.28% | - | - |
06/01 | 1,986 | 2,050 | 1,986 | 2,050 | +2.86% | 15,100 | - | -3.21% | - | - |
05/31 | 1,981 | 2,001 | 1,978 | 1,993 | -0.15% | 9,400 | - | -6.17% | - | - |
05/30 | 1,980 | 2,009 | 1,973 | 1,996 | -0.5% | 3,700 | - | -6.38% | - | - |
05/27 | 1,990 | 2,010 | 1,980 | 2,006 | +0.3% | 13,900 | - | -6.31% | - | - |
05/26 | 2,029 | 2,029 | 1,990 | 2,000 | +0.05% | 8,800 | - | -6.93% | - | - |
05/25 | 2,001 | 2,020 | 1,980 | 1,999 | -1.33% | 16,500 | - | -7.32% | - | - |
05/24 | 2,040 | 2,054 | 2,010 | 2,026 | -1.65% | 14,500 | - | -6.46% | - | - |
05/23 | 2,100 | 2,100 | 2,045 | 2,060 | -0.48% | 4,500 | - | -5.24% | - | - |
05/20 | 2,091 | 2,098 | 2,060 | 2,070 | -2.82% | 6,500 | - | -5.09% | - | - |
05/19 | 2,031 | 2,150 | 2,031 | 2,130 | +3.9% | 24,600 | - | -2.7% | - | - |
05/18 | 2,063 | 2,078 | 2,050 | 2,050 | -1.44% | 18,700 | - | -6.61% | - | - |
05/17 | 2,100 | 2,100 | 2,025 | 2,080 | -1.38% | 11,300 | - | -5.67% | - | - |
05/16 | 2,120 | 2,160 | 2,053 | 2,109 | -1.54% | 16,400 | - | -4.66% | - | - |
05/13 | 2,251 | 2,255 | 2,142 | 2,142 | -5.85% | 21,600 | - | -3.56% | - | - |
05/12 | 2,278 | 2,295 | 2,222 | 2,275 | -1.6% | 37,900 | - | +1.93% | - | - |
05/11 | 2,326 | 2,345 | 2,274 | 2,312 | -0.52% | 14,200 | - | +3.49% | - | - |
05/10 | 2,215 | 2,338 | 2,215 | 2,324 | +4.03% | 27,100 | - | +3.98% | - | - |
05/09 | 2,278 | 2,278 | 2,190 | 2,234 | -0.13% | 16,300 | - | -0.13% | - | - |
05/06 | 2,240 | 2,240 | 2,180 | 2,237 | +1.18% | 16,400 | - | -0.27% | - | - |
05/02 | 2,125 | 2,248 | 2,125 | 2,211 | +4.74% | 21,000 | - | -1.38% | - | - |
04/28 | 2,082 | 2,117 | 2,045 | 2,111 | +3.89% | 11,600 | - | -6.14% | - | - |
04/27 | 2,105 | 2,139 | 2,010 | 2,032 | -3.24% | 37,900 | - | -9.97% | - | - |
04/26 | 2,193 | 2,212 | 2,000 | 2,100 | -4.15% | 35,900 | - | -7.57% | - | - |
04/25 | 2,185 | 2,230 | 2,185 | 2,191 | -0.41% | 5,400 | - | -3.99% | - | - |
04/22 | 2,200 | 2,221 | 2,178 | 2,200 | -0.45% | 13,700 | - | -3.72% | - | - |
04/21 | 2,250 | 2,260 | 2,210 | 2,210 | +0.45% | 8,900 | - | -3.2% | - | - |
04/20 | 2,250 | 2,269 | 2,200 | 2,200 | -0.99% | 17,200 | - | -3.42% | - | - |
04/19 | 2,201 | 2,238 | 2,175 | 2,222 | +1.05% | 32,300 | - | -1.55% | - | - |
04/18 | 2,233 | 2,239 | 2,190 | 2,199 | -0.18% | 8,900 | - | -2.48% | - | - |
04/15 | 2,250 | 2,270 | 2,200 | 2,203 | -1.21% | 16,600 | - | -3.08% | - | - |
04/14 | 2,180 | 2,235 | 2,180 | 2,230 | 0% | 17,300 | - | -2.92% | - | - |
04/13 | 2,215 | 2,240 | 2,215 | 2,230 | +0.68% | 9,800 | - | -4.13% | - | - |
04/12 | 2,275 | 2,275 | 2,211 | 2,215 | -2.64% | 11,600 | - | -5.86% | - | - |
04/11 | 2,325 | 2,325 | 2,275 | 2,275 | -0.87% | 6,900 | - | -4.57% | - | - |
04/08 | 2,240 | 2,380 | 2,240 | 2,295 | +0.53% | 7,100 | - | -4.89% | - | - |
04/07 | 2,230 | 2,319 | 2,230 | 2,283 | +1.42% | 18,000 | - | -6.43% | - | - |
04/06 | 2,294 | 2,380 | 2,180 | 2,251 | -3.97% | 25,300 | - | -8.79% | - | - |
04/05 | 2,422 | 2,422 | 2,331 | 2,344 | -3.34% | 10,800 | - | -6.2% | - | - |
04/04 | 2,365 | 2,425 | 2,290 | 2,425 | +4.75% | 31,600 | - | -3.81% | - | - |
04/01 | 2,342 | 2,342 | 2,288 | 2,315 | -1.28% | 22,300 | - | -8.89% | - | - |
03/31 | 2,361 | 2,400 | 2,270 | 2,345 | -0.64% | 39,000 | 217億6746万 | -8.36% | 5.24 | 0.87 |
03/30 | 2,330 | 2,390 | 2,282 | 2,360 | -0.84% | 12,900 | - | -8.53% | - | - |
03/29 | 2,150 | 2,390 | 2,120 | 2,380 | +6.73% | 32,400 | - | -8.67% | - | - |
03/28 | 2,427 | 2,427 | 2,230 | 2,230 | -6.18% | 42,000 | - | -15.31% | - | - |
03/25 | 2,340 | 2,402 | 2,280 | 2,377 | +2.32% | 41,900 | - | -10.84% | - | - |
03/24 | 2,352 | 2,352 | 2,308 | 2,323 | -3.29% | 38,800 | - | -13.64% | - | - |
03/23 | 2,250 | 2,424 | 2,180 | 2,402 | +2.21% | 60,600 | - | -11.3% | - | - |
03/22 | 2,500 | 2,540 | 2,304 | 2,350 | +3.8% | 65,900 | - | -13.67% | - | - |
03/18 | 2,250 | 2,350 | 2,220 | 2,264 | +5.3% | 22,100 | - | -17.31% | - | - |
03/17 | 2,070 | 2,198 | 1,920 | 2,150 | +3.61% | 24,300 | - | -22.1% | - | - |
03/16 | 1,915 | 2,075 | 1,855 | 2,075 | +23.88% | 57,600 | - | -25.52% | - | - |
03/15 | 1,670 | 1,840 | 1,670 | 1,675 | -22.81% | 145,200 | - | -40.6% | - | - |
03/14 | 2,170 | 2,395 | 2,170 | 2,170 | -18.73% | 81,400 | - | -24.28% | - | - |
03/11 | 2,720 | 2,754 | 2,619 | 2,670 | -3.96% | 78,600 | - | -7.77% | - | - |
03/10 | 2,922 | 2,950 | 2,710 | 2,780 | -5.95% | 82,600 | - | -4.37% | - | - |
03/09 | 2,970 | 2,970 | 2,935 | 2,956 | +1.23% | 22,500 | - | +1.58% | - | - |
03/08 | 2,970 | 2,980 | 2,901 | 2,920 | -2.14% | 32,500 | - | +0.72% | - | - |
03/07 | 2,985 | 3,015 | 2,960 | 2,984 | -0.53% | 51,300 | - | +3.22% | - | - |
03/04 | 2,996 | 3,015 | 2,970 | 3,000 | +1.39% | 73,200 | - | +4.31% | - | - |
03/03 | 2,974 | 3,005 | 2,920 | 2,959 | -1.17% | 31,900 | - | +3.57% | - | - |
03/02 | 2,945 | 3,030 | 2,945 | 2,994 | -0.7% | 53,500 | - | +5.27% | - | - |
03/01 | 2,961 | 3,015 | 2,883 | 3,015 | +3.57% | 70,500 | - | +6.73% | - | - |
02/28 | 2,916 | 2,980 | 2,850 | 2,911 | 0% | 54,400 | - | +3.89% | - | - |
02/25 | 2,790 | 2,914 | 2,790 | 2,911 | +5.09% | 97,300 | - | +4.71% | - | - |
02/24 | 2,870 | 2,913 | 2,735 | 2,770 | -3.92% | 102,600 | - | +0.25% | - | - |
02/23 | 2,900 | 3,000 | 2,850 | 2,883 | -3.61% | 58,300 | - | +4.76% | - | - |
02/22 | 3,030 | 3,045 | 2,970 | 2,991 | -2.57% | 102,200 | - | +9.44% | - | - |
02/21 | 3,100 | 3,120 | 3,030 | 3,070 | +0.33% | 223,100 | - | +13.49% | - | - |
02/18 | 3,000 | 3,080 | 2,951 | 3,060 | +3.38% | 246,600 | - | +14.44% | - | - |
02/17 | 2,802 | 3,010 | 2,800 | 2,960 | +6.86% | 257,500 | - | +12.08% | - | - |
02/16 | 2,764 | 2,790 | 2,712 | 2,770 | +0.36% | 64,900 | - | +6.01% | - | - |
02/15 | 2,741 | 2,829 | 2,735 | 2,760 | +0.25% | 48,000 | - | +6.4% | - | - |
02/14 | 2,873 | 2,873 | 2,732 | 2,753 | -2.48% | 100,800 | - | +6.87% | - | - |
02/10 | 2,900 | 2,933 | 2,810 | 2,823 | +1.26% | 134,800 | - | +10.27% | - | - |
02/09 | 2,900 | 2,900 | 2,770 | 2,788 | -5.14% | 65,100 | - | +9.81% | - | - |
02/08 | 2,810 | 2,956 | 2,760 | 2,939 | +4.4% | 91,200 | - | +16.63% | - | - |
02/07 | 2,920 | 2,950 | 2,803 | 2,815 | -2.93% | 41,200 | - | +12.83% | - | - |
02/04 | 2,930 | 2,960 | 2,880 | 2,900 | -2.36% | 68,300 | - | +17.22% | - | - |
02/03 | 2,850 | 3,015 | 2,830 | 2,970 | +4.21% | 236,900 | - | +21.27% | - | - |
02/02 | 2,775 | 2,920 | 2,750 | 2,850 | +6.54% | 200,600 | - | +17.67% | - | - |
02/01 | 2,706 | 2,795 | 2,675 | 2,675 | -2.12% | 139,400 | - | +11.6% | - | - |
01/31 | 2,550 | 2,755 | 2,510 | 2,733 | +5.6% | 187,800 | - | +14.74% | - | - |
01/28 | 2,500 | 2,588 | 2,451 | 2,588 | +2.09% | 98,700 | - | +9.43% | - | - |
01/27 | 2,587 | 2,600 | 2,526 | 2,535 | -3.87% | 131,500 | - | +7.51% | - | - |
01/26 | 2,524 | 2,672 | 2,510 | 2,637 | +4.44% | 221,100 | - | +12.12% | - | - |
01/25 | 2,440 | 2,561 | 2,410 | 2,525 | +3.95% | 102,600 | - | +7.91% | - | - |
01/24 | 2,439 | 2,439 | 2,400 | 2,429 | +2.19% | 35,000 | - | - | - | - |
01/21 | 2,450 | 2,468 | 2,361 | 2,377 | -4.15% | 59,700 | - | - | - | - |
01/20 | 2,482 | 2,499 | 2,441 | 2,480 | -0.08% | 71,600 | - | - | - | - |
01/19 | 2,488 | 2,528 | 2,468 | 2,482 | +2.77% | 128,600 | - | - | - | - |
01/18 | 2,310 | 2,430 | 2,300 | 2,415 | +5.09% | 202,500 | - | - | - | - |
01/17 | 2,280 | 2,300 | 2,275 | 2,298 | +0.88% | 47,700 | - | - | - | - |
01/14 | 2,289 | 2,289 | 2,250 | 2,278 | +1.24% | 28,800 | - | - | - | - |
01/13 | 2,264 | 2,275 | 2,250 | 2,250 | -0.27% | 47,100 | - | - | - | - |
01/12 | 2,296 | 2,296 | 2,251 | 2,256 | -1.74% | 25,700 | - | - | - | - |
01/11 | 2,236 | 2,300 | 2,230 | 2,296 | -0.17% | 52,700 | - | - | - | - |
01/07 | 2,320 | 2,340 | 2,288 | 2,300 | -2.5% | 49,500 | - | - | - | - |
01/06 | 2,302 | 2,370 | 2,281 | 2,359 | +2.57% | 94,000 | - | - | - | - |
01/05 | 2,308 | 2,309 | 2,281 | 2,300 | -0.39% | 19,500 | - | - | - | - |
01/04 | 2,316 | 2,320 | 2,283 | 2,309 | -0.3% | 22,600 | - | - | - | - |
2010 |
12/30 | 2,305 | 2,317 | 2,255 | 2,316 | +0.78% | 36,800 | - | - | - | - |
12/29 | 2,300 | 2,320 | 2,270 | 2,298 | +1.23% | 48,800 | - | - | - | - |
12/28 | 2,287 | 2,294 | 2,250 | 2,270 | -1.09% | 69,000 | - | - | - | - |
12/27 | 2,230 | 2,336 | 2,228 | 2,295 | +2.91% | 144,700 | - | - | - | - |
12/24 | 2,250 | 2,262 | 2,133 | 2,230 | -2.83% | 142,100 | - | - | - | - |
12/22 | 2,318 | 2,354 | 2,284 | 2,295 | -0.99% | 91,800 | - | - | - | - |
12/21 | 2,390 | 2,390 | 2,311 | 2,318 | -3.22% | 93,700 | - | - | - | - |
12/20 | 2,409 | 2,450 | 2,371 | 2,395 | -0.17% | 94,200 | - | - | - | - |
12/17 | 2,335 | 2,460 | 2,335 | 2,399 | +3.41% | 282,700 | - | - | - | - |
12/16 | 2,775 | 2,775 | 2,275 | 2,320 | 0% | 1,357,700 | - | - | - | - |