株価チャート
2010/08/18~2011/01/17
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 |
01/17 | 603 | 604 | 595 | 600 | -0.5% | 3,300 | - | +7.72% | - | - |
01/14 | 586 | 618 | 586 | 603 | +2.9% | 7,500 | - | +9.04% | - | - |
01/13 | 599 | 600 | 580 | 586 | -1.51% | 13,700 | - | +6.74% | - | - |
01/12 | 619 | 619 | 587 | 595 | -3.72% | 12,100 | - | +9.17% | - | - |
01/11 | 583 | 618 | 583 | 618 | +6.55% | 17,700 | - | +14.23% | - | - |
01/07 | 570 | 583 | 562 | 580 | +1.75% | 6,400 | - | +8.21% | - | - |
01/06 | 575 | 577 | 555 | 570 | +1.24% | 7,000 | - | +6.94% | - | - |
01/05 | 560 | 563 | 551 | 563 | +0.36% | 4,400 | - | +6.03% | - | - |
01/04 | 555 | 566 | 553 | 561 | +1.08% | 4,100 | - | +6.05% | - | - |
2010 |
12/30 | 553 | 560 | 547 | 555 | +0.36% | 3,800 | - | +5.31% | - | - |
12/29 | 553 | 555 | 545 | 553 | +0.18% | 3,200 | - | +5.33% | - | - |
12/28 | 557 | 565 | 551 | 552 | -2.82% | 2,400 | - | +5.54% | - | - |
12/27 | 543 | 575 | 541 | 568 | +2.34% | 14,900 | - | +9.02% | - | - |
12/24 | 540 | 555 | 540 | 555 | +1.65% | 8,000 | - | +7.14% | - | - |
12/22 | 570 | 570 | 540 | 546 | -1.44% | 12,100 | - | +5.81% | - | - |
12/21 | 567 | 568 | 553 | 554 | -3.15% | 8,000 | - | +7.78% | - | - |
12/20 | 594 | 594 | 554 | 572 | -0.35% | 16,500 | - | +11.5% | - | - |
12/17 | 589 | 596 | 555 | 574 | +0.7% | 18,100 | - | +12.55% | - | - |
12/16 | 534 | 574 | 534 | 570 | +7.55% | 32,500 | - | +12.43% | - | - |
12/15 | 523 | 530 | 516 | 530 | +3.11% | 20,700 | - | +5.16% | - | - |
12/14 | 505 | 514 | 499 | 514 | +1.78% | 24,900 | - | +2.39% | - | - |
12/13 | 493 | 505 | 493 | 505 | +1% | 12,200 | - | +0.8% | - | - |
12/10 | 496 | 500 | 495 | 500 | 0% | 5,000 | - | +0.2% | - | - |
12/09 | 499 | 500 | 491 | 500 | 0% | 5,000 | - | +0.81% | - | - |
12/08 | 505 | 505 | 491 | 500 | +0.4% | 7,100 | - | +1.21% | - | - |
12/07 | 498 | 500 | 491 | 498 | 0% | 5,400 | - | +1.22% | - | - |
12/06 | 498 | 511 | 497 | 498 | +0.2% | 4,000 | - | +1.63% | - | - |
12/03 | 496 | 502 | 495 | 497 | +0.2% | 2,500 | - | +1.64% | - | - |
12/02 | 497 | 505 | 496 | 496 | -0.8% | 1,900 | - | +1.85% | - | - |
12/01 | 496 | 500 | 493 | 500 | +0.81% | 600 | - | +2.88% | - | - |
11/30 | 511 | 511 | 480 | 496 | -2.94% | 8,800 | - | +2.27% | - | - |
11/29 | 515 | 515 | 503 | 511 | -0.78% | 2,700 | - | +5.8% | - | - |
11/26 | 520 | 520 | 502 | 515 | -1.34% | 4,100 | - | +7.07% | - | - |
11/25 | 512 | 528 | 510 | 522 | +4.4% | 20,100 | - | +8.98% | - | - |
11/24 | 492 | 502 | 492 | 500 | +0.4% | 5,700 | - | +4.82% | - | - |
11/22 | 509 | 509 | 486 | 498 | -0.6% | 10,600 | - | +4.62% | - | - |
11/19 | 504 | 504 | 492 | 501 | -0.4% | 5,500 | - | +5.47% | - | - |
11/18 | 502 | 506 | 477 | 503 | +0.6% | 6,600 | - | +6.12% | - | - |
11/17 | 499 | 505 | 499 | 500 | -0.99% | 1,800 | - | +5.93% | - | - |
11/16 | 508 | 510 | 494 | 505 | -0.98% | 4,500 | - | +7.45% | - | - |
11/15 | 505 | 522 | 502 | 510 | +0.99% | 1,300 | - | +8.74% | - | - |
11/12 | 500 | 510 | 496 | 505 | +1.81% | 2,800 | - | +8.14% | - | - |
11/11 | 495 | 503 | 491 | 496 | +0.2% | 3,600 | - | +6.21% | - | - |
11/10 | 481 | 495 | 481 | 495 | +0.81% | 5,900 | - | +6% | - | - |
11/09 | 478 | 491 | 478 | 491 | +2.72% | 2,500 | - | +5.14% | - | - |
11/08 | 468 | 478 | 461 | 478 | +3.91% | 4,600 | - | +2.36% | - | - |
11/05 | 426 | 463 | 426 | 460 | +6.98% | 2,600 | - | -1.92% | - | - |
11/04 | 435 | 443 | 430 | 430 | -2.27% | 6,000 | - | -8.9% | - | - |
11/02 | 437 | 445 | 437 | 440 | -2.87% | 600 | - | -7.56% | - | - |
11/01 | 436 | 453 | 436 | 453 | +0.22% | 3,000 | - | -5.63% | - | - |
10/29 | 463 | 463 | 425 | 452 | -2.38% | 10,300 | - | -6.42% | - | - |
10/28 | 456 | 463 | 455 | 463 | +0.65% | 500 | - | -4.93% | - | - |
10/27 | 477 | 477 | 460 | 460 | -0.86% | 700 | - | -6.12% | - | - |
10/26 | 456 | 473 | 456 | 464 | -0.85% | 1,100 | - | -5.88% | - | - |
10/25 | 468 | 468 | 459 | 468 | +1.52% | 11,000 | - | -5.45% | - | - |
10/22 | 451 | 461 | 451 | 461 | +1.77% | 700 | - | -7.24% | - | - |
10/21 | 462 | 462 | 442 | 453 | -1.95% | 7,300 | - | -9.22% | - | - |
10/20 | 470 | 470 | 455 | 462 | -2.94% | 10,500 | - | -7.97% | - | - |
10/19 | 469 | 477 | 469 | 476 | +1.28% | 2,100 | - | -5.56% | - | - |
10/18 | 475 | 475 | 462 | 470 | -1.05% | 2,400 | - | -6.93% | - | - |
10/15 | 473 | 475 | 465 | 475 | -0.42% | 3,500 | - | -6.31% | - | - |
10/14 | 461 | 477 | 461 | 477 | +4.38% | 12,100 | - | -6.1% | - | - |
10/13 | 453 | 467 | 453 | 457 | -0.87% | 3,600 | - | -10.39% | - | - |
10/12 | 462 | 471 | 461 | 461 | -0.22% | 2,400 | - | -9.78% | - | - |
10/08 | 460 | 462 | 449 | 462 | -2.94% | 10,900 | - | -9.77% | - | - |
10/07 | 474 | 485 | 456 | 476 | -4.8% | 9,300 | - | -7.39% | - | - |
10/06 | 480 | 500 | 480 | 500 | +4.17% | 2,300 | - | -2.91% | - | - |
10/05 | 482 | 488 | 465 | 480 | -3.61% | 4,400 | - | -6.8% | - | - |
10/04 | 497 | 498 | 497 | 498 | +0.61% | 800 | - | -3.68% | - | - |
10/01 | 525 | 525 | 486 | 495 | -4.99% | 8,500 | - | -4.26% | - | - |
09/30 | 522 | 530 | 521 | 521 | -3.87% | 900 | - | +0.58% | - | - |
09/29 | 540 | 545 | 540 | 542 | +0.37% | 1,900 | - | +4.43% | - | - |
09/28 | 535 | 540 | 535 | 540 | +0.19% | 300 | - | +3.65% | - | - |
09/27 | 555 | 555 | 531 | 539 | +0.75% | 10,600 | - | +3.06% | - | - |
09/24 | 519 | 539 | 519 | 535 | -2.19% | 7,700 | - | +1.71% | - | - |
09/22 | 531 | 547 | 530 | 547 | +3.01% | 5,100 | - | +3.21% | - | - |
09/21 | 547 | 550 | 531 | 531 | +0.76% | 10,800 | - | -0.19% | - | - |
09/17 | 527 | 534 | 526 | 527 | +1.93% | 3,200 | - | -1.68% | - | - |
09/16 | 518 | 523 | 515 | 517 | -2.08% | 2,800 | - | -4.26% | - | - |
09/15 | 510 | 528 | 508 | 528 | +3.13% | 5,800 | - | -3.12% | - | - |
09/14 | 520 | 520 | 505 | 512 | -1.54% | 5,400 | - | -6.91% | - | - |
09/13 | 516 | 534 | 516 | 520 | +1.56% | 4,100 | - | -6.31% | - | - |
09/10 | 508 | 514 | 508 | 512 | +0.79% | 1,700 | - | -8.73% | - | - |
09/09 | 504 | 525 | 504 | 508 | +0.2% | 2,000 | - | -10.41% | - | - |
09/08 | 506 | 507 | 501 | 507 | -1.36% | 800 | - | -11.52% | - | - |
09/07 | 520 | 520 | 510 | 514 | +0.78% | 4,100 | - | -11.23% | - | - |
09/06 | 485 | 510 | 482 | 510 | +3.03% | 2,800 | - | -12.82% | - | - |
09/03 | 485 | 495 | 485 | 495 | 0% | 1,900 | - | -16.24% | - | - |
09/02 | 490 | 495 | 485 | 495 | +0.61% | 1,800 | - | -17.22% | - | - |
09/01 | 499 | 499 | 483 | 492 | -1.4% | 700 | - | -18.68% | - | - |
08/31 | 499 | 500 | 491 | 499 | -4.04% | 2,600 | - | -18.2% | - | - |
08/30 | 530 | 530 | 500 | 520 | -1.89% | 5,800 | - | -15.72% | - | - |
08/27 | 480 | 535 | 480 | 530 | +6.43% | 7,700 | - | -14.79% | - | - |
08/26 | 501 | 509 | 490 | 498 | -0.4% | 13,400 | - | -20.57% | - | - |
08/25 | 538 | 538 | 482 | 500 | -10.39% | 36,900 | - | -21.01% | - | - |
08/24 | 579 | 583 | 550 | 558 | -5.1% | 9,600 | - | -12.81% | - | - |
08/23 | 590 | 599 | 576 | 588 | -0.51% | 10,400 | - | -8.84% | - | - |
08/20 | 610 | 610 | 590 | 591 | -4.68% | 9,700 | - | -8.94% | - | - |
08/19 | 620 | 620 | 610 | 620 | 0% | 3,700 | - | -4.76% | - | - |
08/18 | 605 | 623 | 605 | 620 | +0.98% | 3,100 | - | -5.05% | - | - |