株価チャート
2010/08/11~2011/01/07
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 |
01/07 | 2,868 | 2,965 | 2,860 | 2,924 | +2.13% | 127,800 | - | +2.52% | - | - |
01/06 | 2,847 | 2,870 | 2,835 | 2,863 | +1.67% | 87,700 | - | +0.56% | - | - |
01/05 | 2,811 | 2,842 | 2,794 | 2,816 | -1.12% | 148,300 | - | -0.88% | - | - |
01/04 | 2,866 | 2,878 | 2,827 | 2,848 | +0.25% | 91,000 | - | +0.35% | - | - |
2010 |
12/30 | 2,865 | 2,870 | 2,810 | 2,841 | -0.59% | 81,800 | - | +0.28% | - | - |
12/29 | 2,811 | 2,863 | 2,808 | 2,858 | +0.99% | 51,400 | - | +1.1% | - | - |
12/28 | 2,833 | 2,859 | 2,824 | 2,830 | +0.25% | 42,400 | - | +0.35% | - | - |
12/27 | 2,790 | 2,826 | 2,787 | 2,823 | +1.47% | 47,800 | - | +0.36% | - | - |
12/24 | 2,799 | 2,811 | 2,771 | 2,782 | -0.57% | 61,800 | - | -0.89% | - | - |
12/22 | 2,836 | 2,849 | 2,787 | 2,798 | -0.82% | 69,700 | - | -0.18% | - | - |
12/21 | 2,847 | 2,847 | 2,811 | 2,821 | -0.04% | 79,500 | - | +0.86% | - | - |
12/20 | 2,866 | 2,866 | 2,807 | 2,822 | -1.02% | 61,200 | - | +1.11% | - | - |
12/17 | 2,884 | 2,884 | 2,839 | 2,851 | -0.49% | 96,700 | - | +2.33% | - | - |
12/16 | 2,891 | 2,904 | 2,861 | 2,865 | -1.48% | 125,700 | - | +2.98% | - | - |
12/15 | 2,956 | 2,962 | 2,876 | 2,908 | -1.16% | 113,200 | - | +4.72% | - | - |
12/14 | 2,950 | 2,979 | 2,930 | 2,942 | +0.2% | 112,600 | - | +6.25% | - | - |
12/13 | 2,862 | 2,940 | 2,855 | 2,936 | +1.94% | 131,900 | - | +6.42% | - | - |
12/10 | 2,935 | 2,935 | 2,865 | 2,880 | -0.93% | 114,600 | - | +4.88% | - | - |
12/09 | 2,896 | 2,943 | 2,894 | 2,907 | +0.07% | 126,700 | - | +6.41% | - | - |
12/08 | 2,860 | 2,907 | 2,860 | 2,905 | +1.93% | 105,000 | - | +6.88% | - | - |
12/07 | 2,852 | 2,863 | 2,789 | 2,850 | -0.07% | 108,600 | - | +5.28% | - | - |
12/06 | 2,804 | 2,854 | 2,800 | 2,852 | +1.24% | 83,100 | - | +5.71% | - | - |
12/03 | 2,805 | 2,833 | 2,780 | 2,817 | +1.51% | 115,400 | - | +4.72% | - | - |
12/02 | 2,799 | 2,814 | 2,767 | 2,775 | -0.61% | 115,900 | - | +3.24% | - | - |
12/01 | 2,793 | 2,796 | 2,752 | 2,792 | +0.4% | 86,400 | - | +3.91% | - | - |
11/30 | 2,763 | 2,796 | 2,750 | 2,781 | +2.02% | 191,000 | - | +3.73% | - | - |
11/29 | 2,744 | 2,773 | 2,687 | 2,726 | -0.69% | 118,100 | - | +1.68% | - | - |
11/26 | 2,727 | 2,796 | 2,713 | 2,745 | +0.59% | 169,100 | - | +2.31% | - | - |
11/25 | 2,695 | 2,738 | 2,679 | 2,729 | +1.6% | 100,000 | - | +1.68% | - | - |
11/24 | 2,612 | 2,712 | 2,609 | 2,686 | +0.67% | 116,500 | - | -0.04% | - | - |
11/22 | 2,652 | 2,690 | 2,640 | 2,668 | +0.49% | 127,800 | - | -0.93% | - | - |
11/19 | 2,721 | 2,728 | 2,644 | 2,655 | -1.08% | 114,400 | - | -1.56% | - | - |
11/18 | 2,650 | 2,697 | 2,648 | 2,684 | +0.26% | 75,600 | - | -0.7% | - | - |
11/17 | 2,610 | 2,679 | 2,610 | 2,677 | +0.68% | 78,400 | - | -0.96% | - | - |
11/16 | 2,640 | 2,695 | 2,636 | 2,659 | -0.41% | 129,900 | - | -1.95% | - | - |
11/15 | 2,673 | 2,693 | 2,637 | 2,670 | -0.82% | 116,900 | - | -1.95% | - | - |
11/12 | 2,719 | 2,736 | 2,681 | 2,692 | -1.97% | 66,700 | - | -1.57% | - | - |
11/11 | 2,760 | 2,766 | 2,717 | 2,746 | 0% | 69,600 | - | -0.07% | - | - |
11/10 | 2,741 | 2,781 | 2,696 | 2,746 | +1.85% | 114,200 | - | -0.29% | - | - |
11/09 | 2,709 | 2,729 | 2,672 | 2,696 | -0.07% | 106,700 | - | -2.35% | - | - |
11/08 | 2,656 | 2,720 | 2,655 | 2,698 | +3.53% | 115,400 | - | -2.6% | - | - |
11/05 | 2,580 | 2,650 | 2,580 | 2,606 | +2.68% | 192,700 | - | -6.09% | - | - |
11/04 | 2,589 | 2,617 | 2,534 | 2,538 | -1.21% | 166,500 | - | -8.84% | - | - |
11/02 | 2,624 | 2,628 | 2,550 | 2,569 | -1.83% | 144,500 | - | -8.02% | - | - |
11/01 | 2,585 | 2,657 | 2,584 | 2,617 | +0.11% | 112,000 | - | -6.6% | - | - |
10/29 | 2,669 | 2,696 | 2,613 | 2,614 | -1.99% | 130,100 | - | -6.91% | - | - |
10/28 | 2,725 | 2,733 | 2,657 | 2,667 | -3.23% | 209,400 | - | -5.26% | - | - |
10/27 | 2,790 | 2,790 | 2,727 | 2,756 | -0.25% | 135,400 | - | -2.37% | - | - |
10/26 | 2,794 | 2,802 | 2,729 | 2,763 | +4.74% | 323,300 | - | -2.33% | - | - |
10/25 | 2,790 | 2,821 | 2,630 | 2,638 | -5.52% | 118,800 | - | -6.88% | - | - |
10/22 | 2,746 | 2,814 | 2,746 | 2,792 | +0.87% | 45,600 | - | -1.69% | - | - |
10/21 | 2,803 | 2,803 | 2,733 | 2,768 | -0.36% | 65,600 | - | -2.77% | - | - |
10/20 | 2,760 | 2,787 | 2,739 | 2,778 | -0.86% | 61,700 | - | -2.7% | - | - |
10/19 | 2,825 | 2,870 | 2,775 | 2,802 | -0.43% | 98,400 | - | -2.03% | - | - |
10/18 | 2,830 | 2,865 | 2,779 | 2,814 | +1.22% | 93,900 | - | -1.64% | - | - |
10/15 | 2,784 | 2,830 | 2,761 | 2,780 | -1.1% | 93,800 | - | -2.83% | - | - |
10/14 | 2,704 | 2,830 | 2,704 | 2,811 | +4.61% | 216,600 | - | -1.78% | - | - |
10/13 | 2,872 | 2,910 | 2,675 | 2,687 | -6.96% | 333,200 | - | -6.11% | - | - |
10/12 | 2,950 | 2,995 | 2,861 | 2,888 | -1.97% | 107,900 | - | +0.84% | - | - |
10/08 | 2,933 | 2,970 | 2,929 | 2,946 | -0.91% | 64,800 | - | +3.33% | - | - |
10/07 | 3,000 | 3,035 | 2,968 | 2,973 | -0.87% | 95,400 | - | +4.98% | - | - |
10/06 | 2,915 | 3,000 | 2,915 | 2,999 | +3.38% | 135,400 | - | +6.54% | - | - |
10/05 | 2,900 | 2,930 | 2,875 | 2,901 | -0.85% | 102,100 | - | +3.57% | - | - |
10/04 | 2,942 | 2,948 | 2,886 | 2,926 | +0.21% | 108,300 | - | +4.95% | - | - |
10/01 | 2,874 | 2,934 | 2,852 | 2,920 | +3.84% | 172,900 | - | +5.45% | - | - |
09/30 | 2,868 | 2,868 | 2,806 | 2,812 | -0.71% | 62,600 | - | +2.22% | - | - |
09/29 | 2,801 | 2,842 | 2,798 | 2,832 | +2.57% | 104,200 | - | +3.51% | - | - |
09/28 | 2,747 | 2,788 | 2,733 | 2,761 | -1.53% | 85,000 | - | +1.36% | - | - |
09/27 | 2,760 | 2,828 | 2,760 | 2,804 | +1.63% | 105,500 | - | +3.24% | - | - |
09/24 | 2,744 | 2,797 | 2,741 | 2,759 | -1.25% | 103,600 | - | +1.81% | - | - |
09/22 | 2,840 | 2,843 | 2,792 | 2,794 | -2.82% | 94,200 | - | +3.29% | - | - |
09/21 | 2,940 | 2,940 | 2,875 | 2,875 | -0.73% | 91,500 | - | +6.6% | - | - |
09/17 | 2,899 | 2,906 | 2,865 | 2,896 | +0.91% | 57,300 | - | +7.86% | - | - |
09/16 | 2,826 | 2,916 | 2,826 | 2,870 | +1.66% | 124,300 | - | +7.21% | - | - |
09/15 | 2,878 | 2,974 | 2,815 | 2,823 | -4.82% | 269,800 | - | +5.85% | - | - |
09/14 | 2,940 | 3,010 | 2,920 | 2,966 | +0.17% | 147,100 | - | +11.5% | - | - |
09/13 | 2,890 | 2,978 | 2,868 | 2,961 | +2.53% | 184,800 | - | +11.65% | - | - |
09/10 | 2,850 | 2,898 | 2,850 | 2,888 | +1.48% | 162,100 | - | +9.27% | - | - |
09/09 | 2,820 | 2,849 | 2,763 | 2,846 | +1.79% | 109,900 | - | +7.84% | - | - |
09/08 | 2,720 | 2,811 | 2,720 | 2,796 | -0.53% | 152,700 | - | +6.07% | - | - |
09/07 | 2,772 | 2,843 | 2,771 | 2,811 | -0.04% | 118,400 | - | +6.72% | - | - |
09/06 | 2,770 | 2,820 | 2,726 | 2,812 | +3.04% | 158,800 | - | +6.76% | - | - |
09/03 | 2,610 | 2,730 | 2,602 | 2,729 | +6.15% | 218,200 | - | +3.53% | - | - |
09/02 | 2,559 | 2,619 | 2,529 | 2,571 | +3.5% | 112,700 | - | -2.76% | - | - |
09/01 | 2,503 | 2,522 | 2,424 | 2,484 | -1.9% | 192,500 | - | -6.62% | - | - |
08/31 | 2,615 | 2,640 | 2,518 | 2,532 | -4.99% | 118,900 | - | -5.56% | - | - |
08/30 | 2,642 | 2,670 | 2,614 | 2,665 | +4.02% | 119,500 | - | -1.26% | - | - |
08/27 | 2,465 | 2,577 | 2,415 | 2,562 | +3.98% | 89,700 | - | -5.39% | - | - |
08/26 | 2,469 | 2,480 | 2,430 | 2,464 | +0.45% | 57,000 | - | -9.28% | - | - |
08/25 | 2,351 | 2,487 | 2,351 | 2,453 | +0.57% | 121,200 | - | -10.01% | - | - |
08/24 | 2,485 | 2,505 | 2,430 | 2,439 | -3.6% | 77,700 | - | -10.86% | - | - |
08/23 | 2,554 | 2,559 | 2,515 | 2,530 | -2.01% | 76,400 | - | -8.03% | - | - |
08/20 | 2,639 | 2,663 | 2,557 | 2,582 | -2.64% | 120,300 | - | -6.65% | - | - |
08/19 | 2,611 | 2,692 | 2,606 | 2,652 | +1.45% | 95,600 | - | -4.74% | - | - |
08/18 | 2,624 | 2,636 | 2,590 | 2,614 | +0.69% | 81,700 | - | -6.71% | - | - |
08/17 | 2,594 | 2,615 | 2,574 | 2,596 | +0.04% | 47,000 | - | -7.81% | - | - |
08/16 | 2,639 | 2,648 | 2,580 | 2,595 | -3.5% | 79,800 | - | -8.4% | - | - |
08/13 | 2,622 | 2,703 | 2,592 | 2,689 | +2.52% | 92,800 | - | -5.72% | - | - |
08/12 | 2,571 | 2,651 | 2,555 | 2,623 | -1.06% | 94,600 | - | -8.57% | - | - |
08/11 | 2,705 | 2,724 | 2,642 | 2,651 | -3.77% | 112,200 | - | -8.17% | - | - |