株価チャート
2010/09/02～2011/02/01
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 |
| 02/01 | 1,126 | 1,127 | 1,122 | 1,125 | +0.09% | 4,569,100 | - | -3.02% | - | - |
| 01/31 | 1,120 | 1,127 | 1,120 | 1,124 | -1.75% | 7,005,700 | - | -3.19% | - | - |
| 01/28 | 1,161 | 1,161 | 1,144 | 1,144 | -1.04% | 5,538,100 | - | -1.63% | - | - |
| 01/27 | 1,163 | 1,163 | 1,155 | 1,156 | +0.17% | 4,939,600 | - | -0.6% | - | - |
| 01/26 | 1,158 | 1,161 | 1,152 | 1,154 | -0.52% | 4,010,200 | - | -0.86% | - | - |
| 01/25 | 1,151 | 1,166 | 1,145 | 1,160 | +1.22% | 6,106,000 | - | -0.43% | - | - |
| 01/24 | 1,147 | 1,150 | 1,140 | 1,146 | +0.53% | 6,246,900 | - | -1.72% | - | - |
| 01/21 | 1,155 | 1,157 | 1,136 | 1,140 | -1.3% | 9,040,400 | - | -2.4% | - | - |
| 01/20 | 1,159 | 1,161 | 1,152 | 1,155 | -1.03% | 6,120,300 | - | -1.28% | - | - |
| 01/19 | 1,163 | 1,167 | 1,155 | 1,167 | +0.6% | 6,495,600 | - | -0.34% | - | - |
| 01/18 | 1,160 | 1,165 | 1,158 | 1,160 | -0.34% | 4,798,200 | - | -1.02% | - | - |
| 01/17 | 1,171 | 1,176 | 1,162 | 1,164 | -0.6% | 5,631,900 | - | -0.77% | - | - |
| 01/14 | 1,175 | 1,180 | 1,171 | 1,171 | -0.85% | 6,860,900 | - | -0.26% | - | - |
| 01/13 | 1,184 | 1,187 | 1,176 | 1,181 | +0.6% | 6,976,100 | - | +0.6% | - | - |
| 01/12 | 1,185 | 1,189 | 1,172 | 1,174 | -0.68% | 6,785,300 | - | -0.09% | - | - |
| 01/11 | 1,187 | 1,190 | 1,179 | 1,182 | -0.76% | 7,074,000 | - | +0.42% | - | - |
| 01/07 | 1,205 | 1,206 | 1,187 | 1,191 | -1% | 10,205,400 | - | +1.19% | - | - |
| 01/06 | 1,190 | 1,206 | 1,189 | 1,203 | +2.47% | 12,462,300 | - | +2.12% | - | - |
| 01/05 | 1,175 | 1,183 | 1,170 | 1,174 | +0.17% | 8,848,700 | - | -0.42% | - | - |
| 01/04 | 1,167 | 1,174 | 1,161 | 1,172 | +1.65% | 6,247,400 | - | -0.68% | - | - |
| 2010 |
| 12/30 | 1,157 | 1,160 | 1,152 | 1,153 | -0.95% | 5,136,800 | - | -2.45% | - | - |
| 12/29 | 1,162 | 1,166 | 1,155 | 1,164 | +0.69% | 5,682,700 | - | -1.69% | - | - |
| 12/28 | 1,145 | 1,161 | 1,144 | 1,156 | +1.31% | 6,464,800 | - | -2.61% | - | - |
| 12/27 | 1,143 | 1,149 | 1,140 | 1,141 | -0.26% | 5,738,800 | - | -4.12% | - | - |
| 12/24 | 1,138 | 1,149 | 1,138 | 1,144 | -0.69% | 5,604,000 | - | -4.19% | - | - |
| 12/22 | 1,161 | 1,164 | 1,148 | 1,152 | -1.45% | 14,008,700 | - | -3.68% | - | - |
| 12/21 | 1,158 | 1,176 | 1,158 | 1,169 | +1.12% | 7,255,000 | - | -2.42% | - | - |
| 12/20 | 1,161 | 1,168 | 1,152 | 1,156 | -0.52% | 9,261,600 | - | -3.67% | - | - |
| 12/17 | 1,175 | 1,176 | 1,161 | 1,162 | -1.27% | 9,033,700 | - | -3.25% | - | - |
| 12/16 | 1,189 | 1,190 | 1,177 | 1,177 | -1.26% | 8,611,400 | - | -2.08% | - | - |
| 12/15 | 1,192 | 1,196 | 1,186 | 1,192 | -0.08% | 5,948,000 | - | -0.91% | - | - |
| 12/14 | 1,179 | 1,193 | 1,177 | 1,193 | +0.42% | 7,316,000 | - | -0.83% | - | - |
| 12/13 | 1,177 | 1,188 | 1,171 | 1,188 | +0.25% | 6,987,500 | - | -1.33% | - | - |
| 12/10 | 1,196 | 1,196 | 1,182 | 1,185 | -0.75% | 12,457,600 | - | -1.58% | - | - |
| 12/09 | 1,199 | 1,199 | 1,188 | 1,194 | +0.34% | 7,688,100 | - | -0.75% | - | - |
| 12/08 | 1,190 | 1,192 | 1,181 | 1,190 | +1.19% | 8,366,500 | - | -0.92% | - | - |
| 12/07 | 1,186 | 1,189 | 1,172 | 1,176 | -1.26% | 8,503,500 | - | -1.92% | - | - |
| 12/06 | 1,200 | 1,202 | 1,181 | 1,191 | -1.16% | 10,139,300 | - | -0.67% | - | - |
| 12/03 | 1,210 | 1,215 | 1,203 | 1,205 | -0.17% | 5,165,800 | - | +0.42% | - | - |
| 12/02 | 1,215 | 1,220 | 1,207 | 1,207 | +0.67% | 6,576,300 | - | +0.58% | - | - |
| 12/01 | 1,199 | 1,200 | 1,187 | 1,199 | -0.42% | 6,257,400 | - | 0% | - | - |
| 11/30 | 1,208 | 1,217 | 1,201 | 1,204 | -1.31% | 8,128,300 | - | +0.33% | - | - |
| 11/29 | 1,202 | 1,226 | 1,202 | 1,220 | +0.99% | 7,353,900 | - | +1.67% | - | - |
| 11/26 | 1,220 | 1,222 | 1,206 | 1,208 | -0.58% | 5,063,100 | - | +0.75% | - | - |
| 11/25 | 1,228 | 1,228 | 1,214 | 1,215 | +0.08% | 5,626,500 | - | +1.42% | - | - |
| 11/24 | 1,212 | 1,220 | 1,203 | 1,214 | -2.02% | 8,604,100 | - | +1.42% | - | - |
| 11/22 | 1,254 | 1,255 | 1,237 | 1,239 | -0.08% | 6,553,200 | - | +3.6% | - | - |
| 11/19 | 1,236 | 1,272 | 1,235 | 1,240 | +1.47% | 16,460,400 | - | +3.85% | - | - |
| 11/18 | 1,198 | 1,224 | 1,193 | 1,222 | +1.41% | 7,535,800 | - | +2.43% | - | - |
| 11/17 | 1,192 | 1,206 | 1,190 | 1,205 | +0.17% | 5,597,000 | - | +1.18% | - | - |
| 11/16 | 1,216 | 1,223 | 1,193 | 1,203 | -0.5% | 8,403,100 | - | +1.09% | - | - |
| 11/15 | 1,190 | 1,212 | 1,187 | 1,209 | +2.03% | 6,036,300 | - | +1.68% | - | - |
| 11/12 | 1,197 | 1,200 | 1,185 | 1,185 | -1% | 5,121,400 | - | -0.08% | - | - |
| 11/11 | 1,198 | 1,204 | 1,191 | 1,197 | +0.34% | 5,777,600 | - | +1.01% | - | - |
| 11/10 | 1,191 | 1,203 | 1,185 | 1,193 | +0.17% | 9,616,600 | - | +0.93% | - | - |
| 11/09 | 1,200 | 1,203 | 1,187 | 1,191 | -1.81% | 7,073,100 | - | +1.02% | - | - |
| 11/08 | 1,213 | 1,216 | 1,203 | 1,213 | +1.08% | 5,231,600 | - | +3.15% | - | - |
| 11/05 | 1,169 | 1,210 | 1,169 | 1,200 | +3.45% | 10,079,600 | - | +2.3% | - | - |
| 11/04 | 1,169 | 1,185 | 1,156 | 1,160 | +1.84% | 7,879,700 | - | -0.94% | - | - |
| 11/02 | 1,142 | 1,148 | 1,135 | 1,139 | -0.35% | 6,341,800 | - | -2.73% | - | - |
| 11/01 | 1,155 | 1,171 | 1,136 | 1,143 | -3.38% | 9,823,500 | - | -2.47% | - | - |
| 10/29 | 1,185 | 1,191 | 1,170 | 1,183 | -1.17% | 8,339,700 | - | +1.02% | - | - |
| 10/28 | 1,206 | 1,209 | 1,188 | 1,197 | -0.42% | 8,661,900 | - | +2.4% | - | - |
| 10/27 | 1,200 | 1,206 | 1,184 | 1,202 | 0% | 6,254,000 | - | +3.09% | - | - |
| 10/26 | 1,205 | 1,218 | 1,193 | 1,202 | -0.41% | 7,745,200 | - | +3.44% | - | - |
| 10/25 | 1,215 | 1,226 | 1,205 | 1,207 | -0.33% | 9,495,200 | - | +4.14% | - | - |
| 10/22 | 1,199 | 1,222 | 1,196 | 1,211 | +1.85% | 10,745,600 | - | +4.85% | - | - |
| 10/21 | 1,178 | 1,190 | 1,163 | 1,189 | +0.68% | 7,925,900 | - | +3.48% | - | - |
| 10/20 | 1,175 | 1,181 | 1,161 | 1,181 | -1.17% | 7,595,400 | - | +3.14% | - | - |
| 10/19 | 1,190 | 1,204 | 1,188 | 1,195 | -0.25% | 4,746,500 | - | +4.73% | - | - |
| 10/18 | 1,195 | 1,207 | 1,193 | 1,198 | +0.42% | 4,440,800 | - | +5.36% | - | - |
| 10/15 | 1,199 | 1,200 | 1,179 | 1,193 | -1.24% | 7,612,700 | - | +5.39% | - | - |
| 10/14 | 1,190 | 1,209 | 1,185 | 1,208 | +2.55% | 13,544,300 | - | +7.09% | - | - |
| 10/13 | 1,184 | 1,187 | 1,176 | 1,178 | +0.17% | 7,504,200 | - | +4.8% | - | - |
| 10/12 | 1,192 | 1,194 | 1,169 | 1,176 | 0% | 10,160,000 | - | +5% | - | - |
| 10/08 | 1,158 | 1,195 | 1,157 | 1,176 | +3.43% | 20,560,700 | - | +5.38% | - | - |
| 10/07 | 1,145 | 1,148 | 1,128 | 1,137 | -1.3% | 9,599,700 | - | +2.25% | - | - |
| 10/06 | 1,136 | 1,158 | 1,125 | 1,152 | +1.59% | 13,093,900 | - | +3.78% | - | - |
| 10/05 | 1,109 | 1,137 | 1,100 | 1,134 | +1.89% | 9,486,700 | - | +2.44% | - | - |
| 10/04 | 1,122 | 1,124 | 1,107 | 1,113 | -0.98% | 7,387,500 | - | +0.72% | - | - |
| 10/01 | 1,134 | 1,135 | 1,110 | 1,124 | -0.62% | 7,410,000 | - | +1.9% | - | - |
| 09/30 | 1,159 | 1,161 | 1,123 | 1,131 | -1.99% | 9,779,000 | - | +2.82% | - | - |
| 09/29 | 1,169 | 1,170 | 1,147 | 1,154 | +0.09% | 9,259,800 | - | +5.29% | - | - |
| 09/28 | 1,152 | 1,163 | 1,148 | 1,153 | -0.52% | 7,192,200 | - | +5.49% | - | - |
| 09/27 | 1,145 | 1,164 | 1,137 | 1,159 | +3.02% | 11,294,500 | - | +6.33% | - | - |
| 09/24 | 1,121 | 1,145 | 1,116 | 1,125 | -1.14% | 10,413,200 | - | +3.5% | - | - |
| 09/22 | 1,152 | 1,162 | 1,138 | 1,138 | +2.43% | 21,722,500 | - | +4.79% | - | - |
| 09/21 | 1,121 | 1,123 | 1,106 | 1,111 | -0.36% | 5,224,200 | - | +2.59% | - | - |
| 09/17 | 1,115 | 1,124 | 1,111 | 1,115 | +0.45% | 8,148,300 | - | +3.05% | - | - |
| 09/16 | 1,118 | 1,119 | 1,099 | 1,110 | +0.73% | 10,575,300 | - | +2.68% | - | - |
| 09/15 | 1,071 | 1,127 | 1,068 | 1,102 | +2.51% | 17,134,400 | - | +2.13% | - | - |
| 09/14 | 1,083 | 1,088 | 1,072 | 1,075 | -0.65% | 5,809,500 | - | -0.28% | - | - |
| 09/13 | 1,098 | 1,099 | 1,080 | 1,082 | -0.82% | 4,374,300 | - | +0.28% | - | - |
| 09/10 | 1,095 | 1,100 | 1,085 | 1,091 | +0.74% | 8,241,600 | - | +1.02% | - | - |
| 09/09 | 1,081 | 1,086 | 1,075 | 1,083 | +0.46% | 3,664,900 | - | +0.19% | - | - |
| 09/08 | 1,080 | 1,085 | 1,069 | 1,078 | -2% | 5,165,400 | - | -0.37% | - | - |
| 09/07 | 1,093 | 1,109 | 1,088 | 1,100 | -0.18% | 5,762,300 | - | +1.66% | - | - |
| 09/06 | 1,088 | 1,102 | 1,084 | 1,102 | +1.94% | 6,080,900 | - | +1.75% | - | - |
| 09/03 | 1,084 | 1,089 | 1,073 | 1,081 | -0.09% | 5,922,700 | - | -0.37% | - | - |
| 09/02 | 1,092 | 1,094 | 1,068 | 1,082 | +0.37% | 6,288,000 | - | -0.46% | - | - |
