株価チャート
2010/10/05~2011/03/03
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 |
03/03 | 2,640 | 2,658 | 2,631 | 2,641 | +0.08% | 148,000 | - | -3.51% | - | - |
03/02 | 2,676 | 2,687 | 2,634 | 2,639 | -2.69% | 210,700 | - | -3.55% | - | - |
03/01 | 2,698 | 2,720 | 2,675 | 2,712 | +0.56% | 223,000 | - | -0.88% | - | - |
02/28 | 2,693 | 2,704 | 2,635 | 2,697 | +2% | 235,200 | - | -1.28% | - | - |
02/25 | 2,601 | 2,647 | 2,601 | 2,644 | +2.64% | 279,800 | - | -3.08% | - | - |
02/24 | 2,638 | 2,646 | 2,572 | 2,576 | -3.34% | 346,700 | - | -5.57% | - | - |
02/23 | 2,681 | 2,716 | 2,661 | 2,665 | -1.55% | 293,700 | - | -2.52% | - | - |
02/22 | 2,768 | 2,768 | 2,702 | 2,707 | -2.17% | 203,800 | - | -1.02% | - | - |
02/21 | 2,770 | 2,770 | 2,755 | 2,767 | -0.29% | 101,100 | - | +1.17% | - | - |
02/18 | 2,787 | 2,801 | 2,766 | 2,775 | -0.43% | 112,600 | - | +1.46% | - | - |
02/17 | 2,816 | 2,816 | 2,776 | 2,787 | -0.04% | 149,400 | - | +1.9% | - | - |
02/16 | 2,792 | 2,814 | 2,778 | 2,788 | +0.61% | 224,200 | - | +1.98% | - | - |
02/15 | 2,780 | 2,787 | 2,741 | 2,771 | -0.93% | 275,000 | - | +1.28% | - | - |
02/14 | 2,798 | 2,806 | 2,777 | 2,797 | +1.6% | 137,700 | - | +2.34% | - | - |
02/10 | 2,742 | 2,763 | 2,720 | 2,753 | -0.25% | 102,000 | - | +0.92% | - | - |
02/09 | 2,800 | 2,819 | 2,754 | 2,760 | -0.54% | 127,000 | - | +1.32% | - | - |
02/08 | 2,828 | 2,833 | 2,765 | 2,775 | -1.56% | 193,300 | - | +2.02% | - | - |
02/07 | 2,795 | 2,843 | 2,780 | 2,819 | +0.82% | 273,900 | - | +3.87% | - | - |
02/04 | 2,801 | 2,803 | 2,785 | 2,796 | -0.14% | 138,400 | - | +3.25% | - | - |
02/03 | 2,818 | 2,818 | 2,775 | 2,800 | -0.11% | 181,900 | - | +3.63% | - | - |
02/02 | 2,801 | 2,818 | 2,758 | 2,803 | +0.68% | 312,900 | - | +3.93% | - | - |
02/01 | 2,758 | 2,789 | 2,737 | 2,784 | +0.98% | 268,500 | - | +3.49% | - | - |
01/31 | 2,682 | 2,784 | 2,643 | 2,757 | +1.47% | 355,500 | - | +2.64% | - | - |
01/28 | 2,747 | 2,750 | 2,671 | 2,717 | +0.74% | 454,200 | - | +1.27% | - | - |
01/27 | 2,620 | 2,707 | 2,616 | 2,697 | +3.1% | 333,700 | - | +0.6% | - | - |
01/26 | 2,645 | 2,649 | 2,616 | 2,616 | -0.53% | 121,600 | - | -2.39% | - | - |
01/25 | 2,630 | 2,660 | 2,615 | 2,630 | -0.04% | 277,800 | - | -2.01% | - | - |
01/24 | 2,624 | 2,670 | 2,604 | 2,631 | +1.47% | 202,900 | - | -2.08% | - | - |
01/21 | 2,645 | 2,653 | 2,576 | 2,593 | -1.89% | 442,700 | - | -3.57% | - | - |
01/20 | 2,726 | 2,726 | 2,641 | 2,643 | -3.01% | 286,300 | - | -1.78% | - | - |
01/19 | 2,708 | 2,737 | 2,686 | 2,725 | +1.41% | 247,800 | - | +1.26% | - | - |
01/18 | 2,705 | 2,718 | 2,683 | 2,687 | -0.22% | 207,100 | - | -0.15% | - | - |
01/17 | 2,773 | 2,773 | 2,692 | 2,693 | -2.88% | 257,500 | - | -0.04% | - | - |
01/14 | 2,769 | 2,798 | 2,754 | 2,773 | -0.43% | 152,800 | - | +2.86% | - | - |
01/13 | 2,776 | 2,807 | 2,767 | 2,785 | +0.83% | 192,100 | - | +3.26% | - | - |
01/12 | 2,822 | 2,831 | 2,761 | 2,762 | -2.13% | 184,700 | - | +2.37% | - | - |
01/11 | 2,737 | 2,828 | 2,710 | 2,822 | +4.21% | 560,600 | - | +4.63% | - | - |
01/07 | 2,683 | 2,725 | 2,676 | 2,708 | +1.46% | 232,700 | - | +0.71% | - | - |
01/06 | 2,688 | 2,690 | 2,652 | 2,669 | +0.38% | 293,200 | - | -0.6% | - | - |
01/05 | 2,648 | 2,669 | 2,633 | 2,659 | +0.3% | 218,600 | - | -0.97% | - | - |
01/04 | 2,646 | 2,669 | 2,635 | 2,651 | +0.57% | 164,000 | - | -1.3% | - | - |
2010 |
12/30 | 2,666 | 2,666 | 2,617 | 2,636 | -0.9% | 159,600 | - | -1.93% | - | - |
12/29 | 2,651 | 2,664 | 2,649 | 2,660 | -0.04% | 170,500 | - | -1% | - | - |
12/28 | 2,664 | 2,666 | 2,646 | 2,661 | +0.11% | 123,600 | - | -0.97% | - | - |
12/27 | 2,645 | 2,660 | 2,632 | 2,658 | +0.49% | 150,300 | - | -1.04% | - | - |
12/24 | 2,661 | 2,676 | 2,636 | 2,645 | -0.75% | 118,900 | - | -1.6% | - | - |
12/22 | 2,720 | 2,721 | 2,647 | 2,665 | -1.19% | 273,300 | - | -0.82% | - | - |
12/21 | 2,681 | 2,716 | 2,681 | 2,697 | +1.35% | 291,400 | - | +0.45% | - | - |
12/20 | 2,660 | 2,679 | 2,644 | 2,661 | -0.67% | 215,700 | - | -0.78% | - | - |
12/17 | 2,700 | 2,706 | 2,656 | 2,679 | -1.07% | 266,300 | - | -0.11% | - | - |
12/16 | 2,718 | 2,718 | 2,690 | 2,708 | +0.45% | 416,000 | - | +0.89% | - | - |
12/15 | 2,697 | 2,715 | 2,675 | 2,696 | +0.19% | 275,300 | - | +0.48% | - | - |
12/14 | 2,681 | 2,691 | 2,657 | 2,691 | +1.47% | 283,700 | - | +0.45% | - | - |
12/13 | 2,634 | 2,660 | 2,607 | 2,652 | +0.87% | 394,600 | - | -0.9% | - | - |
12/10 | 2,679 | 2,707 | 2,616 | 2,629 | -3.66% | 789,600 | - | -1.61% | - | - |
12/09 | 2,788 | 2,791 | 2,716 | 2,729 | -1.48% | 348,000 | - | +2.36% | - | - |
12/08 | 2,766 | 2,794 | 2,742 | 2,770 | +1.21% | 364,200 | - | +4.33% | - | - |
12/07 | 2,775 | 2,792 | 2,718 | 2,737 | -2.22% | 383,600 | - | +3.56% | - | - |
12/06 | 2,815 | 2,838 | 2,767 | 2,799 | -0.07% | 251,000 | - | +6.26% | - | - |
12/03 | 2,748 | 2,801 | 2,711 | 2,801 | +2% | 366,000 | - | +6.54% | - | - |
12/02 | 2,700 | 2,749 | 2,685 | 2,746 | +4.41% | 285,200 | - | +4.61% | - | - |
12/01 | 2,611 | 2,634 | 2,587 | 2,630 | +1.66% | 237,500 | - | +0.31% | - | - |
11/30 | 2,695 | 2,724 | 2,587 | 2,587 | -3.58% | 392,400 | - | -1.3% | - | - |
11/29 | 2,716 | 2,734 | 2,680 | 2,683 | +0.07% | 297,800 | - | +2.37% | - | - |
11/26 | 2,719 | 2,759 | 2,666 | 2,681 | -1.07% | 344,300 | - | +2.48% | - | - |
11/25 | 2,625 | 2,739 | 2,612 | 2,710 | +4.47% | 444,200 | - | +3.79% | - | - |
11/24 | 2,583 | 2,660 | 2,583 | 2,594 | -2.26% | 346,700 | - | -0.46% | - | - |
11/22 | 2,679 | 2,681 | 2,642 | 2,654 | +0.11% | 215,700 | - | +1.84% | - | - |
11/19 | 2,702 | 2,702 | 2,619 | 2,651 | -1.74% | 396,600 | - | +1.84% | - | - |
11/18 | 2,611 | 2,699 | 2,606 | 2,698 | +2.31% | 171,400 | - | +3.77% | - | - |
11/17 | 2,583 | 2,644 | 2,583 | 2,637 | +1.11% | 233,000 | - | +1.74% | - | - |
11/16 | 2,630 | 2,660 | 2,593 | 2,608 | -0.76% | 216,700 | - | +0.93% | - | - |
11/15 | 2,646 | 2,653 | 2,605 | 2,628 | -0.64% | 140,700 | - | +1.9% | - | - |
11/12 | 2,701 | 2,722 | 2,644 | 2,645 | -2.94% | 124,500 | - | +2.72% | - | - |
11/11 | 2,675 | 2,728 | 2,675 | 2,725 | +1.6% | 197,100 | - | +5.87% | - | - |
11/10 | 2,601 | 2,683 | 2,601 | 2,682 | +3.11% | 207,900 | - | +4.36% | - | - |
11/09 | 2,616 | 2,654 | 2,579 | 2,601 | -0.38% | 170,500 | - | +1.32% | - | - |
11/08 | 2,590 | 2,622 | 2,587 | 2,611 | +1.71% | 163,900 | - | +1.83% | - | - |
11/05 | 2,535 | 2,583 | 2,515 | 2,567 | +4.14% | 235,200 | - | +0.27% | - | - |
11/04 | 2,521 | 2,541 | 2,462 | 2,465 | -0.44% | 185,500 | - | -3.71% | - | - |
11/02 | 2,484 | 2,521 | 2,444 | 2,476 | +0.77% | 220,200 | - | -3.39% | - | - |
11/01 | 2,505 | 2,536 | 2,439 | 2,457 | -2.42% | 267,900 | - | -4.29% | - | - |
10/29 | 2,605 | 2,616 | 2,465 | 2,518 | -5.52% | 504,900 | - | -1.99% | - | - |
10/28 | 2,723 | 2,748 | 2,659 | 2,665 | -1.44% | 357,100 | - | +3.7% | - | - |
10/27 | 2,657 | 2,732 | 2,655 | 2,704 | +1.27% | 347,700 | - | +5.25% | - | - |
10/26 | 2,605 | 2,699 | 2,605 | 2,670 | +2.14% | 345,900 | - | +4.05% | - | - |
10/25 | 2,634 | 2,650 | 2,598 | 2,614 | +0.85% | 295,200 | - | +1.99% | - | - |
10/22 | 2,570 | 2,604 | 2,546 | 2,592 | +1.33% | 145,500 | - | +1.17% | - | - |
10/21 | 2,545 | 2,584 | 2,522 | 2,558 | +0.16% | 116,000 | - | -0.12% | - | - |
10/20 | 2,573 | 2,573 | 2,514 | 2,554 | -1.31% | 122,200 | - | -0.2% | - | - |
10/19 | 2,579 | 2,604 | 2,560 | 2,588 | -0.04% | 98,600 | - | +1.21% | - | - |
10/18 | 2,585 | 2,620 | 2,562 | 2,589 | +0.39% | 173,000 | - | +1.33% | - | - |
10/15 | 2,595 | 2,595 | 2,530 | 2,579 | +0.27% | 118,700 | - | +1.1% | - | - |
10/14 | 2,550 | 2,599 | 2,503 | 2,572 | +2.88% | 298,000 | - | +0.7% | - | - |
10/13 | 2,427 | 2,525 | 2,418 | 2,500 | +2.84% | 235,000 | - | -2.11% | - | - |
10/12 | 2,514 | 2,514 | 2,405 | 2,431 | -2.13% | 168,900 | - | -4.85% | - | - |
10/08 | 2,519 | 2,553 | 2,484 | 2,484 | -2.2% | 128,900 | - | -2.85% | - | - |
10/07 | 2,575 | 2,586 | 2,516 | 2,540 | -2.38% | 245,100 | - | -0.55% | - | - |
10/06 | 2,666 | 2,666 | 2,592 | 2,602 | -1.25% | 228,500 | - | +2.08% | - | - |
10/05 | 2,596 | 2,667 | 2,596 | 2,635 | +1.54% | 241,300 | - | +3.58% | - | - |