株価チャート
2010/09/03～2011/02/02
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 |
| 02/02 | 388 | 421 | 378 | 400 | +7.53% | 12,682,300 | - | +10.8% | - | - |
| 02/01 | 364 | 382 | 356 | 372 | +4.2% | 7,167,000 | - | +4.49% | - | - |
| 01/31 | 351 | 360 | 348 | 357 | -0.28% | 1,597,400 | - | +0.85% | - | - |
| 01/28 | 365 | 367 | 350 | 358 | -1.65% | 3,005,300 | - | +1.7% | - | - |
| 01/27 | 367 | 370 | 356 | 364 | +0.83% | 3,660,300 | - | +4% | - | - |
| 01/26 | 369 | 391 | 355 | 361 | -1.1% | 7,561,900 | - | +4.03% | - | - |
| 01/25 | 360 | 377 | 360 | 365 | +2.24% | 5,545,100 | - | +5.49% | - | - |
| 01/24 | 353 | 367 | 352 | 357 | +1.13% | 4,917,100 | - | +4.08% | - | - |
| 01/21 | 355 | 360 | 340 | 353 | -4.08% | 9,037,400 | - | +3.22% | - | - |
| 01/20 | 378 | 378 | 363 | 368 | -2.65% | 3,816,100 | - | +8.24% | - | - |
| 01/19 | 394 | 411 | 374 | 378 | -3.32% | 6,910,700 | - | +12.17% | - | - |
| 01/18 | 395 | 425 | 388 | 391 | +1.03% | 15,425,700 | - | +16.72% | - | - |
| 01/17 | 381 | 391 | 372 | 387 | +3.48% | 5,123,900 | - | +15.87% | - | - |
| 01/14 | 393 | 395 | 372 | 374 | -4.35% | 5,573,300 | - | +12.31% | - | - |
| 01/13 | 400 | 412 | 371 | 391 | -0.26% | 8,424,400 | - | +17.42% | - | - |
| 01/12 | 432 | 440 | 392 | 392 | -16.95% | 3,330,700 | - | +18.43% | - | - |
| 01/11 | 491 | 545 | 467 | 472 | +1.07% | 9,017,200 | - | +43.03% | - | - |
| 01/07 | 419 | 467 | 398 | 467 | +20.67% | 15,688,600 | - | +43.25% | - | - |
| 01/06 | 329 | 387 | 325 | 387 | +26.06% | 8,931,700 | - | +20.56% | - | - |
| 01/05 | 275 | 315 | 269 | 307 | +8.48% | 6,154,600 | - | -3.76% | - | - |
| 01/04 | 285 | 286 | 280 | 283 | +1.07% | 1,040,000 | - | -11.84% | - | - |
| 2010 |
| 12/30 | 286 | 292 | 279 | 280 | -3.11% | 1,264,100 | - | -13.58% | - | - |
| 12/29 | 283 | 292 | 280 | 289 | +2.85% | 1,200,400 | - | -11.62% | - | - |
| 12/28 | 285 | 285 | 276 | 281 | -0.35% | 1,937,700 | - | -14.85% | - | - |
| 12/27 | 290 | 291 | 282 | 282 | -4.73% | 1,587,200 | - | -15.32% | - | - |
| 12/24 | 302 | 303 | 294 | 296 | -2.63% | 1,162,200 | - | -11.9% | - | - |
| 12/22 | 305 | 317 | 302 | 304 | -0.65% | 1,745,400 | - | -10.32% | - | - |
| 12/21 | 307 | 309 | 306 | 306 | 0% | 286,800 | - | -10.26% | - | - |
| 12/20 | 310 | 310 | 305 | 306 | -1.29% | 532,400 | - | -10.53% | - | - |
| 12/17 | 310 | 314 | 308 | 310 | -0.64% | 693,900 | - | -9.62% | - | - |
| 12/16 | 305 | 314 | 304 | 312 | +0.32% | 980,900 | - | -9.3% | - | - |
| 12/15 | 314 | 314 | 306 | 311 | -0.32% | 1,073,400 | - | -9.59% | - | - |
| 12/14 | 311 | 318 | 311 | 312 | -1.58% | 1,453,500 | - | -9.57% | - | - |
| 12/13 | 301 | 317 | 298 | 317 | +4.97% | 2,626,100 | - | -8.12% | - | - |
| 12/10 | 299 | 308 | 292 | 302 | -5.03% | 7,324,200 | - | -12.21% | - | - |
| 12/09 | 365 | 365 | 308 | 318 | -12.64% | 3,172,100 | - | -7.56% | - | - |
| 12/08 | 362 | 368 | 360 | 364 | +0.83% | 790,000 | - | +6.12% | - | - |
| 12/07 | 367 | 367 | 359 | 361 | -0.82% | 744,200 | - | +6.18% | - | - |
| 12/06 | 357 | 368 | 357 | 364 | +1.11% | 857,700 | - | +7.69% | - | - |
| 12/03 | 366 | 368 | 358 | 360 | -1.1% | 836,300 | - | +7.46% | - | - |
| 12/02 | 368 | 374 | 361 | 364 | -0.27% | 2,063,700 | - | +9.31% | - | - |
| 12/01 | 346 | 365 | 343 | 365 | +7.04% | 1,932,100 | - | +10.61% | - | - |
| 11/30 | 347 | 348 | 335 | 341 | -1.45% | 834,200 | - | +4.28% | - | - |
| 11/29 | 343 | 350 | 342 | 346 | +0.87% | 1,176,200 | - | +6.46% | - | - |
| 11/26 | 360 | 361 | 335 | 343 | -4.46% | 1,111,600 | - | +6.52% | - | - |
| 11/25 | 365 | 368 | 357 | 359 | -1.64% | 906,400 | - | +12.19% | - | - |
| 11/24 | 350 | 366 | 346 | 365 | +1.67% | 1,259,200 | - | +15.14% | - | - |
| 11/22 | 363 | 368 | 359 | 359 | 0% | 1,191,900 | - | +14.33% | - | - |
| 11/19 | 363 | 378 | 359 | 359 | -1.64% | 2,301,800 | - | +15.43% | - | - |
| 11/18 | 357 | 365 | 353 | 365 | +1.39% | 1,624,300 | - | +18.89% | - | - |
| 11/17 | 342 | 363 | 340 | 360 | +4.05% | 3,280,900 | - | +18.42% | - | - |
| 11/16 | 353 | 354 | 341 | 346 | -1.14% | 2,070,800 | - | +15.33% | - | - |
| 11/15 | 324 | 354 | 323 | 350 | +8.02% | 2,703,900 | - | +17.85% | - | - |
| 11/12 | 321 | 328 | 317 | 324 | 0% | 759,700 | - | +10.2% | - | - |
| 11/11 | 328 | 330 | 321 | 324 | -0.92% | 1,057,900 | - | +10.96% | - | - |
| 11/10 | 327 | 332 | 325 | 327 | +1.24% | 1,013,300 | - | +12.76% | - | - |
| 11/09 | 319 | 333 | 316 | 323 | +0.62% | 3,541,500 | - | +12.54% | - | - |
| 11/08 | 303 | 322 | 303 | 321 | +8.08% | 4,171,500 | - | +12.63% | - | - |
| 11/05 | 296 | 299 | 292 | 297 | +2.77% | 1,091,400 | - | +4.95% | - | - |
| 11/04 | 296 | 300 | 288 | 289 | -1.7% | 773,300 | - | +2.85% | - | - |
| 11/02 | 299 | 303 | 293 | 294 | -2% | 773,900 | - | +4.63% | - | - |
| 11/01 | 298 | 301 | 294 | 300 | +1.69% | 959,900 | - | +7.14% | - | - |
| 10/29 | 297 | 302 | 288 | 295 | -2.64% | 1,980,700 | - | +5.73% | - | - |
| 10/28 | 297 | 307 | 289 | 303 | +3.06% | 4,315,600 | - | +8.99% | - | - |
| 10/27 | 300 | 302 | 288 | 294 | -1.34% | 1,908,800 | - | +6.14% | - | - |
| 10/26 | 308 | 310 | 296 | 298 | -2.3% | 3,301,600 | - | +7.58% | - | - |
| 10/25 | 293 | 309 | 293 | 305 | +8.54% | 7,293,200 | - | +10.91% | - | - |
| 10/22 | 275 | 286 | 274 | 281 | +0.72% | 786,600 | - | +3.69% | - | - |
| 10/21 | 280 | 283 | 278 | 279 | -1.41% | 376,600 | - | +3.72% | - | - |
| 10/20 | 283 | 284 | 278 | 283 | -0.7% | 546,500 | - | +5.99% | - | - |
| 10/19 | 284 | 290 | 283 | 285 | +0.71% | 1,091,000 | - | +7.95% | - | - |
| 10/18 | 281 | 285 | 278 | 283 | +1.8% | 879,400 | - | +8.43% | - | - |
| 10/15 | 288 | 292 | 275 | 278 | -1.77% | 2,457,100 | - | +7.75% | - | - |
| 10/14 | 274 | 288 | 271 | 283 | +5.2% | 4,267,700 | - | +10.98% | - | - |
| 10/13 | 268 | 275 | 266 | 269 | +0.75% | 961,500 | - | +6.32% | - | - |
| 10/12 | 272 | 278 | 265 | 267 | -1.48% | 1,318,200 | - | +6.37% | - | - |
| 10/08 | 277 | 291 | 271 | 271 | -3.21% | 3,431,400 | - | +8.84% | - | - |
| 10/07 | 275 | 281 | 271 | 280 | +1.82% | 1,220,500 | - | +13.82% | - | - |
| 10/06 | 270 | 276 | 267 | 275 | +3.77% | 1,273,000 | - | +13.17% | - | - |
| 10/05 | 260 | 270 | 260 | 265 | +1.15% | 1,218,500 | - | +9.96% | - | - |
| 10/04 | 267 | 281 | 260 | 262 | -2.24% | 3,555,800 | - | +9.62% | - | - |
| 10/01 | 258 | 271 | 250 | 268 | +2.68% | 2,862,900 | - | +12.61% | - | - |
| 09/30 | 272 | 279 | 257 | 261 | -1.14% | 2,748,700 | - | +11.06% | - | - |
| 09/29 | 268 | 273 | 260 | 264 | -3.3% | 2,566,900 | - | +13.3% | - | - |
| 09/28 | 281 | 295 | 270 | 273 | -1.09% | 6,111,900 | - | +17.67% | - | - |
| 09/27 | 284 | 285 | 275 | 276 | -4.17% | 3,902,400 | - | +20% | - | - |
| 09/24 | 274 | 298 | 271 | 288 | +7.87% | 11,748,000 | - | +25.76% | - | - |
| 09/22 | 272 | 274 | 262 | 267 | -3.61% | 2,975,400 | - | +17.62% | - | - |
| 09/21 | 282 | 290 | 270 | 277 | -2.46% | 8,848,100 | - | +22.57% | - | - |
| 09/17 | 242 | 286 | 239 | 284 | +16.87% | 14,929,800 | - | +26.22% | - | - |
| 09/16 | 228 | 250 | 227 | 243 | +9.46% | 5,579,000 | - | +8% | - | - |
| 09/15 | 215 | 227 | 213 | 222 | +2.3% | 990,900 | - | -1.77% | - | - |
| 09/14 | 222 | 226 | 216 | 217 | -2.25% | 600,000 | - | -4.82% | - | - |
| 09/13 | 214 | 224 | 214 | 222 | +4.23% | 676,900 | - | -3.9% | - | - |
| 09/10 | 212 | 215 | 211 | 213 | +0.47% | 342,800 | - | -8.58% | - | - |
| 09/09 | 212 | 213 | 210 | 212 | +1.92% | 429,100 | - | -9.79% | - | - |
| 09/08 | 212 | 213 | 208 | 208 | -4.59% | 638,200 | - | -12.24% | - | - |
| 09/07 | 224 | 224 | 217 | 218 | -3.11% | 492,900 | - | -9.17% | - | - |
| 09/06 | 220 | 225 | 217 | 225 | +4.17% | 551,100 | - | -6.64% | - | - |
| 09/03 | 210 | 217 | 210 | 216 | +2.37% | 552,200 | - | -11.11% | - | - |
