株価チャート
2010/09/16~2011/02/16
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 |
02/16 | 282 | 285 | 281 | 284 | -0.35% | 16,800 | - | -5.96% | - | - |
02/15 | 295 | 295 | 280 | 285 | +1.42% | 43,200 | - | -6.25% | - | - |
02/14 | 279 | 290 | 278 | 281 | 0% | 26,900 | - | -8.47% | - | - |
02/10 | 285 | 289 | 281 | 281 | -0.71% | 16,300 | - | -9.06% | - | - |
02/09 | 280 | 286 | 280 | 283 | 0% | 26,800 | - | -9.29% | - | - |
02/08 | 293 | 293 | 283 | 283 | -3.08% | 15,200 | - | -9.87% | - | - |
02/07 | 285 | 292 | 271 | 292 | +1.39% | 19,400 | - | -7.89% | - | - |
02/04 | 290 | 292 | 286 | 288 | -0.69% | 20,300 | - | -9.72% | - | - |
02/03 | 299 | 299 | 288 | 290 | -3.33% | 14,900 | - | -9.94% | - | - |
02/02 | 307 | 307 | 299 | 300 | +2.39% | 19,500 | - | -7.41% | - | - |
02/01 | 295 | 295 | 288 | 293 | -0.68% | 27,400 | - | -10.12% | - | - |
01/31 | 295 | 302 | 293 | 295 | -2.96% | 29,200 | - | -10.33% | - | - |
01/28 | 305 | 306 | 300 | 304 | -1.94% | 34,300 | - | -8.16% | - | - |
01/27 | 320 | 327 | 307 | 310 | -4.32% | 48,300 | - | -6.91% | - | - |
01/26 | 345 | 353 | 310 | 324 | +0.31% | 263,800 | - | -3.86% | - | - |
01/25 | 286 | 350 | 285 | 323 | +15.36% | 553,000 | - | -5% | - | - |
01/24 | 278 | 281 | 275 | 280 | -1.75% | 27,100 | - | -18.13% | - | - |
01/21 | 299 | 302 | 285 | 285 | -5.32% | 24,000 | - | -17.87% | - | - |
01/20 | 305 | 312 | 301 | 301 | -3.53% | 13,500 | - | -13.75% | - | - |
01/19 | 307 | 315 | 291 | 312 | +0.97% | 51,800 | - | -10.09% | - | - |
01/18 | 318 | 321 | 303 | 309 | -2.83% | 39,700 | - | -9.65% | - | - |
01/17 | 337 | 339 | 315 | 318 | -6.47% | 62,500 | - | -5.92% | - | - |
01/14 | 344 | 345 | 338 | 340 | -1.16% | 20,000 | - | +2.1% | - | - |
01/13 | 349 | 349 | 340 | 344 | 0% | 25,000 | - | +5.2% | - | - |
01/12 | 344 | 360 | 342 | 344 | 0% | 82,800 | - | +7.5% | - | - |
01/11 | 342 | 345 | 338 | 344 | +0.58% | 60,000 | - | +9.55% | - | - |
01/07 | 340 | 344 | 340 | 342 | -0.87% | 28,200 | - | +11.4% | - | - |
01/06 | 350 | 352 | 344 | 345 | -2.54% | 40,400 | - | +14.62% | - | - |
01/05 | 352 | 354 | 348 | 354 | +3.51% | 51,100 | - | +20.41% | - | - |
01/04 | 343 | 348 | 341 | 342 | +0.29% | 48,800 | - | +19.16% | - | - |
2010 |
12/30 | 349 | 355 | 330 | 341 | -2.85% | 60,400 | - | +21.35% | - | - |
12/29 | 348 | 365 | 321 | 351 | -0.85% | 103,300 | - | +28.1% | - | - |
12/28 | 351 | 356 | 348 | 354 | -0.56% | 94,300 | - | +32.09% | - | - |
12/27 | 350 | 379 | 350 | 356 | +1.71% | 354,100 | - | +36.4% | - | - |
12/24 | 356 | 357 | 350 | 350 | 0% | 58,400 | - | +37.8% | - | - |
12/22 | 357 | 357 | 350 | 350 | -1.96% | 70,900 | - | +41.7% | - | - |
12/21 | 360 | 365 | 355 | 357 | -0.83% | 182,100 | - | +48.75% | - | - |
12/20 | 380 | 389 | 350 | 360 | -7.93% | 238,100 | - | +54.51% | - | - |
12/17 | 401 | 429 | 385 | 391 | -1.01% | 363,400 | - | +73.01% | - | - |
12/16 | 361 | 435 | 361 | 395 | +2.6% | 1,054,900 | - | +82.03% | - | - |
12/15 | 408 | 470 | 356 | 385 | -5.64% | 1,402,800 | - | +85.1% | - | - |
12/14 | 400 | 408 | 373 | 408 | +24.39% | 1,429,900 | - | +106.06% | - | - |
12/13 | 256 | 328 | 255 | 328 | +32.26% | 1,075,700 | - | +74.47% | - | - |
12/10 | 202 | 248 | 200 | 248 | +25.25% | 481,300 | - | +36.26% | - | - |
12/09 | 196 | 199 | 195 | 198 | +2.06% | 14,800 | - | +11.24% | - | - |
12/08 | 193 | 195 | 192 | 194 | 0% | 12,800 | - | +9.6% | - | - |
12/07 | 187 | 194 | 187 | 194 | +2.11% | 10,100 | - | +10.86% | - | - |
12/06 | 187 | 191 | 187 | 190 | +1.06% | 24,700 | - | +9.83% | - | - |
12/03 | 194 | 194 | 184 | 188 | +1.08% | 24,900 | - | +9.3% | - | - |
12/02 | 180 | 194 | 179 | 186 | +4.49% | 36,300 | - | +8.77% | - | - |
12/01 | 175 | 178 | 175 | 178 | +0.56% | 7,000 | - | +4.71% | - | - |
11/30 | 180 | 180 | 177 | 177 | -1.67% | 4,600 | - | +4.73% | - | - |
11/29 | 178 | 181 | 177 | 180 | +1.12% | 9,200 | - | +7.14% | - | - |
11/26 | 179 | 180 | 175 | 178 | -2.2% | 18,800 | - | +6.59% | - | - |
11/25 | 177 | 182 | 176 | 182 | +2.25% | 13,800 | - | +9.64% | - | - |
11/24 | 181 | 182 | 178 | 178 | -2.73% | 20,000 | - | +7.88% | - | - |
11/22 | 186 | 186 | 178 | 183 | -1.61% | 12,500 | - | +11.59% | - | - |
11/19 | 197 | 197 | 186 | 186 | +2.2% | 29,800 | - | +14.81% | - | - |
11/18 | 184 | 185 | 182 | 182 | +1.11% | 9,000 | - | +13.04% | - | - |
11/17 | 182 | 183 | 171 | 180 | -2.17% | 14,900 | - | +12.5% | - | - |
11/16 | 188 | 188 | 181 | 184 | +0.55% | 21,900 | - | +15% | - | - |
11/15 | 190 | 198 | 181 | 183 | +1.67% | 64,500 | - | +15.09% | - | - |
11/12 | 161 | 208 | 160 | 180 | +12.5% | 105,300 | - | +13.21% | - | - |
11/11 | 158 | 161 | 157 | 160 | +1.27% | 9,900 | - | +0.63% | - | - |
11/10 | 156 | 161 | 156 | 158 | +0.64% | 10,800 | - | -1.25% | - | - |
11/09 | 158 | 163 | 157 | 157 | -1.26% | 10,300 | - | -2.48% | - | - |
11/08 | 160 | 160 | 157 | 159 | -0.63% | 7,500 | - | -2.45% | - | - |
11/05 | 157 | 163 | 156 | 160 | +1.27% | 11,800 | - | -2.44% | - | - |
11/04 | 156 | 159 | 154 | 158 | 0% | 8,100 | - | -4.82% | - | - |
11/02 | 154 | 158 | 151 | 158 | +3.27% | 6,600 | - | -5.95% | - | - |
11/01 | 157 | 157 | 147 | 153 | -2.55% | 13,000 | - | -9.47% | - | - |
10/29 | 160 | 164 | 154 | 157 | -1.88% | 15,200 | - | -8.19% | - | - |
10/28 | 158 | 168 | 155 | 160 | +0.63% | 26,800 | - | -7.51% | - | - |
10/27 | 165 | 165 | 158 | 159 | -1.85% | 9,600 | - | -9.14% | - | - |
10/26 | 155 | 163 | 152 | 162 | +5.19% | 18,600 | - | -7.95% | - | - |
10/25 | 156 | 156 | 152 | 154 | -2.53% | 12,000 | - | -13.48% | - | - |
10/22 | 158 | 162 | 157 | 158 | +4.64% | 15,700 | - | -12.22% | - | - |
10/21 | 150 | 159 | 150 | 151 | 0% | 15,900 | - | -17.03% | - | - |
10/20 | 151 | 153 | 146 | 151 | +3.42% | 14,000 | - | -17.93% | - | - |
10/19 | 150 | 152 | 146 | 146 | -3.95% | 13,800 | - | -21.51% | - | - |
10/18 | 150 | 153 | 148 | 152 | -1.3% | 21,100 | - | -19.58% | - | - |
10/15 | 158 | 160 | 153 | 154 | -1.91% | 20,200 | - | -19.37% | - | - |
10/14 | 159 | 163 | 157 | 157 | -1.88% | 24,200 | - | -18.65% | - | - |
10/13 | 161 | 163 | 158 | 160 | -2.44% | 31,000 | - | -17.95% | - | - |
10/12 | 168 | 170 | 163 | 164 | -4.09% | 35,800 | - | -16.33% | - | - |
10/08 | 173 | 177 | 171 | 171 | -3.39% | 17,400 | - | -13.64% | - | - |
10/07 | 175 | 177 | 172 | 177 | -0.56% | 14,000 | - | -11.06% | - | - |
10/06 | 180 | 182 | 175 | 178 | -3.78% | 21,300 | - | -11% | - | - |
10/05 | 189 | 189 | 180 | 185 | -2.63% | 21,500 | - | -7.96% | - | - |
10/04 | 196 | 200 | 190 | 190 | -3.06% | 12,600 | - | -5.94% | - | - |
10/01 | 201 | 201 | 196 | 196 | -2.49% | 18,600 | - | -2.97% | - | - |
09/30 | 209 | 209 | 201 | 201 | -2.9% | 8,900 | - | -0.5% | - | - |
09/29 | 195 | 207 | 195 | 207 | +6.15% | 15,400 | - | +2.48% | - | - |
09/28 | 193 | 196 | 193 | 195 | -0.51% | 5,000 | - | -2.99% | - | - |
09/27 | 192 | 197 | 192 | 196 | -2% | 17,500 | - | -2.97% | - | - |
09/24 | 200 | 205 | 196 | 200 | -2.44% | 24,700 | - | -0.99% | - | - |
09/22 | 195 | 205 | 193 | 205 | +5.67% | 21,000 | - | +1.49% | - | - |
09/21 | 192 | 196 | 192 | 194 | +1.04% | 19,700 | - | -4.43% | - | - |
09/17 | 202 | 208 | 181 | 192 | -6.34% | 62,300 | - | -5.88% | - | - |
09/16 | 206 | 206 | 202 | 205 | -0.49% | 3,700 | - | 0% | - | - |