株価チャート
2010/08/24~2011/01/21
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 |
01/21 | 693 | 693 | 679 | 681 | +0.74% | 9,733,000 | - | +3.03% | - | - |
01/20 | 687 | 690 | 672 | 676 | -3.01% | 6,721,000 | - | +2.58% | - | - |
01/19 | 689 | 701 | 688 | 697 | +1.9% | 5,085,000 | - | +6.09% | - | - |
01/18 | 679 | 689 | 678 | 684 | -0.15% | 3,309,000 | - | +4.59% | - | - |
01/17 | 693 | 696 | 683 | 685 | +0.29% | 4,069,000 | - | +5.06% | - | - |
01/14 | 697 | 700 | 681 | 683 | -2.29% | 7,800,000 | - | +5.08% | - | - |
01/13 | 703 | 703 | 694 | 699 | +0.14% | 3,611,000 | - | +8.04% | - | - |
01/12 | 699 | 705 | 695 | 698 | +0.43% | 6,551,000 | - | +8.22% | - | - |
01/11 | 695 | 697 | 691 | 695 | +0.14% | 5,523,000 | - | +8.26% | - | - |
01/07 | 686 | 698 | 683 | 694 | +1.31% | 9,062,000 | - | +8.61% | - | - |
01/06 | 678 | 687 | 676 | 685 | +4.1% | 13,602,000 | - | +7.7% | - | - |
01/05 | 641 | 659 | 638 | 658 | +2.97% | 7,353,000 | - | +3.95% | - | - |
01/04 | 637 | 642 | 633 | 639 | +1.43% | 2,925,000 | - | +1.11% | - | - |
2010 |
12/30 | 637 | 639 | 621 | 630 | -1.56% | 4,977,000 | - | -0.32% | - | - |
12/29 | 635 | 644 | 634 | 640 | +0.63% | 3,472,000 | - | +1.43% | - | - |
12/28 | 632 | 638 | 631 | 636 | +0.16% | 2,032,000 | - | +0.79% | - | - |
12/27 | 635 | 642 | 633 | 635 | +0.32% | 3,648,000 | - | +0.79% | - | - |
12/24 | 635 | 640 | 627 | 633 | -1.71% | 4,800,000 | - | +0.48% | - | - |
12/22 | 651 | 651 | 640 | 644 | -1.08% | 4,873,000 | - | +2.38% | - | - |
12/21 | 650 | 657 | 648 | 651 | +0.62% | 6,390,000 | - | +3.66% | - | - |
12/20 | 647 | 653 | 642 | 647 | 0% | 4,562,000 | - | +3.35% | - | - |
12/17 | 640 | 650 | 637 | 647 | +1.57% | 7,493,000 | - | +3.52% | - | - |
12/16 | 633 | 639 | 625 | 637 | +0.95% | 4,322,000 | - | +2.25% | - | - |
12/15 | 629 | 635 | 627 | 631 | +1.28% | 6,661,000 | - | +1.45% | - | - |
12/14 | 623 | 627 | 619 | 623 | -0.8% | 5,808,000 | - | +0.32% | - | - |
12/13 | 622 | 628 | 619 | 628 | +1.13% | 4,245,000 | - | +1.29% | - | - |
12/10 | 640 | 640 | 620 | 621 | -2.51% | 9,141,000 | - | +0.65% | - | - |
12/09 | 631 | 637 | 627 | 637 | +1.11% | 4,166,000 | - | +3.75% | - | - |
12/08 | 629 | 632 | 625 | 630 | +1.61% | 4,481,000 | - | +3.28% | - | - |
12/07 | 623 | 624 | 615 | 620 | -0.96% | 4,136,000 | - | +2.14% | - | - |
12/06 | 626 | 631 | 622 | 626 | -0.79% | 2,427,000 | - | +3.64% | - | - |
12/03 | 640 | 643 | 627 | 631 | +0.16% | 4,109,000 | - | +4.99% | - | - |
12/02 | 625 | 630 | 622 | 630 | +2.77% | 5,684,000 | - | +5.35% | - | - |
12/01 | 615 | 618 | 609 | 613 | -1.13% | 4,707,000 | - | +3.2% | - | - |
11/30 | 625 | 626 | 609 | 620 | -1.27% | 7,213,000 | - | +4.91% | - | - |
11/29 | 622 | 633 | 622 | 628 | +0.64% | 3,703,000 | - | +6.98% | - | - |
11/26 | 630 | 631 | 623 | 624 | -1.11% | 5,226,000 | - | +7.03% | - | - |
11/25 | 625 | 639 | 621 | 631 | +1.94% | 7,946,000 | - | +8.79% | - | - |
11/24 | 617 | 621 | 614 | 619 | -1.28% | 5,535,000 | - | +7.47% | - | - |
11/22 | 625 | 629 | 620 | 627 | +1.95% | 4,239,000 | - | +9.42% | - | - |
11/19 | 630 | 632 | 609 | 615 | -1.76% | 9,264,000 | - | +7.89% | - | - |
11/18 | 622 | 628 | 620 | 626 | 0% | 7,622,000 | - | +10.6% | - | - |
11/17 | 614 | 626 | 614 | 626 | +1.29% | 5,735,000 | - | +11.19% | - | - |
11/16 | 610 | 626 | 607 | 618 | +1.98% | 8,933,000 | - | +10.55% | - | - |
11/15 | 602 | 608 | 596 | 606 | +1.17% | 5,034,000 | - | +8.99% | - | - |
11/12 | 610 | 615 | 599 | 599 | -2.6% | 6,101,000 | - | +8.12% | - | - |
11/11 | 614 | 623 | 612 | 615 | +0.82% | 7,374,000 | - | +11.41% | - | - |
11/10 | 604 | 610 | 597 | 610 | +1.16% | 8,237,000 | - | +10.91% | - | - |
11/09 | 591 | 604 | 588 | 603 | +1.01% | 10,774,000 | - | +10.04% | - | - |
11/08 | 568 | 597 | 567 | 597 | +6.61% | 13,852,000 | - | +9.54% | - | - |
11/05 | 551 | 563 | 548 | 560 | +3.9% | 6,968,000 | - | +3.13% | - | - |
11/04 | 552 | 554 | 536 | 539 | +0.37% | 9,723,000 | - | -0.37% | - | - |
11/02 | 542 | 553 | 535 | 537 | -1.83% | 13,089,000 | - | -0.56% | - | - |
11/01 | 550 | 556 | 543 | 547 | -1.8% | 4,321,000 | - | +1.48% | - | - |
10/29 | 559 | 561 | 549 | 557 | +0.18% | 7,170,000 | - | +3.72% | - | - |
10/28 | 554 | 560 | 551 | 556 | +0.18% | 8,626,000 | - | +4.12% | - | - |
10/27 | 555 | 569 | 552 | 555 | +5.31% | 26,171,000 | - | +4.32% | - | - |
10/26 | 518 | 536 | 514 | 527 | +0.38% | 9,389,000 | - | -0.57% | - | - |
10/25 | 532 | 534 | 525 | 525 | -1.87% | 5,419,000 | - | -0.57% | - | - |
10/22 | 528 | 538 | 525 | 535 | +1.52% | 7,106,000 | - | +1.52% | - | - |
10/21 | 532 | 540 | 526 | 527 | -0.94% | 6,419,000 | - | +0.38% | - | - |
10/20 | 536 | 537 | 525 | 532 | -2.56% | 6,307,000 | - | +1.92% | - | - |
10/19 | 545 | 548 | 538 | 546 | +0.37% | 4,913,000 | - | +5% | - | - |
10/18 | 539 | 550 | 539 | 544 | +1.12% | 5,681,000 | - | +5.22% | - | - |
10/15 | 527 | 543 | 526 | 538 | +1.7% | 8,077,000 | - | +4.67% | - | - |
10/14 | 539 | 539 | 526 | 529 | -2.04% | 14,288,000 | - | +3.52% | - | - |
10/13 | 545 | 548 | 537 | 540 | -0.18% | 8,116,000 | - | +5.88% | - | - |
10/12 | 546 | 554 | 535 | 541 | -0.18% | 10,527,000 | - | +6.71% | - | - |
10/08 | 545 | 552 | 542 | 542 | -0.55% | 6,717,000 | - | +7.33% | - | - |
10/07 | 550 | 553 | 543 | 545 | -0.73% | 6,936,000 | - | +8.78% | - | - |
10/06 | 555 | 562 | 547 | 549 | -1.96% | 10,128,000 | - | +10.24% | - | - |
10/05 | 560 | 564 | 541 | 560 | +0.18% | 13,078,000 | - | +12.9% | - | - |
10/04 | 545 | 569 | 544 | 559 | +2.57% | 13,315,000 | - | +13.62% | - | - |
10/01 | 542 | 550 | 539 | 545 | +2.44% | 12,612,000 | - | +11.45% | - | - |
09/30 | 526 | 538 | 523 | 532 | +0.38% | 12,919,000 | - | +9.69% | - | - |
09/29 | 510 | 537 | 507 | 530 | +5.79% | 14,707,000 | - | +9.73% | - | - |
09/28 | 503 | 508 | 500 | 501 | -1.18% | 3,253,000 | - | +4.16% | - | - |
09/27 | 498 | 508 | 496 | 507 | +3.05% | 5,229,000 | - | +5.63% | - | - |
09/24 | 482 | 506 | 481 | 492 | +0.41% | 8,014,000 | - | +2.71% | - | - |
09/22 | 499 | 499 | 489 | 490 | -1.8% | 3,884,000 | - | +2.3% | - | - |
09/21 | 509 | 510 | 497 | 499 | -0.8% | 3,078,000 | - | +4.39% | - | - |
09/17 | 503 | 507 | 498 | 503 | +0.8% | 3,455,000 | - | +5.45% | - | - |
09/16 | 499 | 504 | 492 | 499 | +1.01% | 5,868,000 | - | +4.83% | - | - |
09/15 | 465 | 498 | 465 | 494 | +4.88% | 9,701,000 | - | +4.22% | - | - |
09/14 | 473 | 476 | 467 | 471 | -0.63% | 3,656,000 | - | -0.21% | - | - |
09/13 | 480 | 481 | 473 | 474 | -0.21% | 2,951,000 | - | +0.42% | - | - |
09/10 | 474 | 479 | 470 | 475 | +1.71% | 6,311,000 | - | +0.64% | - | - |
09/09 | 469 | 474 | 465 | 467 | +1.3% | 3,420,000 | - | -0.85% | - | - |
09/08 | 467 | 469 | 458 | 461 | -2.54% | 5,082,000 | - | -2.12% | - | - |
09/07 | 484 | 485 | 473 | 473 | -3.86% | 5,259,000 | - | +0.42% | - | - |
09/06 | 486 | 494 | 484 | 492 | +2.29% | 3,469,000 | - | +4.46% | - | - |
09/03 | 479 | 485 | 477 | 481 | +1.48% | 3,668,000 | - | +2.34% | - | - |
09/02 | 469 | 479 | 467 | 474 | +3.27% | 9,445,000 | - | +0.85% | - | - |
09/01 | 466 | 468 | 454 | 459 | -2.75% | 9,932,000 | - | -2.55% | - | - |
08/31 | 472 | 485 | 470 | 472 | -1.67% | 6,979,000 | - | 0% | - | - |
08/30 | 489 | 490 | 478 | 480 | 0% | 4,834,000 | - | +1.91% | - | - |
08/27 | 468 | 482 | 463 | 480 | +2.35% | 7,814,000 | - | +1.91% | - | - |
08/26 | 469 | 473 | 460 | 469 | +1.52% | 6,247,000 | - | -0.21% | - | - |
08/25 | 459 | 476 | 454 | 462 | 0% | 9,112,000 | - | -1.7% | - | - |
08/24 | 470 | 472 | 460 | 462 | -3.35% | 7,028,000 | - | -1.7% | - | - |