株価チャート
2010/09/24~2011/02/28
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 |
02/28 | 249 | 253 | 246 | 253 | +0.8% | 7,100 | 13億3331万 | -9.32% | 4.83 | 0.88 |
02/25 | 250 | 256 | 248 | 251 | +0.4% | 11,600 | - | -10.36% | - | - |
02/24 | 246 | 260 | 245 | 250 | -10.71% | 44,900 | - | -11.03% | - | - |
02/23 | 281 | 281 | 276 | 280 | -0.71% | 28,100 | - | -0.71% | - | - |
02/22 | 283 | 284 | 280 | 282 | -0.35% | 12,100 | - | -0.35% | - | - |
02/21 | 283 | 285 | 280 | 283 | +0.71% | 11,900 | - | 0% | - | - |
02/18 | 285 | 286 | 276 | 281 | -1.4% | 23,400 | - | -0.71% | - | - |
02/17 | 285 | 285 | 282 | 285 | 0% | 5,700 | - | +0.71% | - | - |
02/16 | 286 | 286 | 277 | 285 | -0.7% | 28,300 | - | 0% | - | - |
02/15 | 289 | 289 | 284 | 287 | 0% | 14,900 | - | +1.41% | - | - |
02/14 | 294 | 294 | 287 | 287 | -2.05% | 14,100 | - | +2.5% | - | - |
02/10 | 289 | 293 | 287 | 293 | -0.34% | 9,200 | - | +5.4% | - | - |
02/09 | 298 | 298 | 288 | 294 | -1.34% | 20,500 | - | +6.91% | - | - |
02/08 | 295 | 299 | 293 | 298 | +2.05% | 31,800 | - | +9.56% | - | - |
02/07 | 283 | 293 | 283 | 292 | +2.1% | 20,700 | - | +8.96% | - | - |
02/04 | 286 | 286 | 283 | 286 | +0.7% | 9,700 | - | +8.33% | - | - |
02/03 | 285 | 288 | 283 | 284 | 0% | 6,800 | - | +8.81% | - | - |
02/02 | 282 | 284 | 278 | 284 | +0.71% | 18,600 | - | +10.51% | - | - |
02/01 | 280 | 283 | 278 | 282 | +1.44% | 11,000 | - | +11.02% | - | - |
01/31 | 278 | 279 | 275 | 278 | +1.09% | 4,300 | - | +11.2% | - | - |
01/28 | 278 | 278 | 275 | 275 | -0.72% | 7,900 | - | +11.34% | - | - |
01/27 | 275 | 278 | 270 | 277 | +0.36% | 9,100 | - | +13.52% | - | - |
01/26 | 270 | 278 | 270 | 276 | 0% | 5,100 | - | +14.52% | - | - |
01/25 | 267 | 277 | 266 | 276 | +3.37% | 9,100 | - | +15.97% | - | - |
01/24 | 270 | 270 | 259 | 267 | -2.2% | 12,400 | - | +13.62% | - | - |
01/21 | 270 | 274 | 263 | 273 | -0.36% | 17,100 | - | +17.67% | - | - |
01/20 | 279 | 280 | 269 | 274 | -1.79% | 29,000 | - | +19.65% | - | - |
01/19 | 285 | 286 | 275 | 279 | -2.79% | 23,600 | - | +24% | - | - |
01/18 | 286 | 288 | 283 | 287 | 0% | 17,700 | - | +29.28% | - | - |
01/17 | 286 | 291 | 282 | 287 | +0.7% | 26,200 | - | +31.05% | - | - |
01/14 | 293 | 295 | 275 | 285 | -2.73% | 76,500 | - | +32.56% | - | - |
01/13 | 330 | 337 | 292 | 293 | -7.28% | 305,100 | - | +38.21% | - | - |
01/12 | 276 | 316 | 260 | 316 | +33.9% | 145,200 | - | +51.92% | - | - |
01/11 | 230 | 238 | 230 | 236 | +2.61% | 11,400 | - | +16.26% | - | - |
01/07 | 224 | 230 | 223 | 230 | +2.68% | 6,000 | - | +13.86% | - | - |
01/06 | 224 | 227 | 222 | 224 | +2.75% | 11,800 | - | +11.44% | - | - |
01/05 | 212 | 224 | 211 | 218 | +3.32% | 22,600 | - | +9% | - | - |
01/04 | 205 | 212 | 205 | 211 | +3.43% | 18,200 | - | +6.03% | - | - |
2010 |
12/30 | 202 | 204 | 197 | 204 | +2% | 12,200 | - | +3.03% | - | - |
12/29 | 199 | 203 | 195 | 200 | +0.5% | 14,500 | - | +1.01% | - | - |
12/28 | 199 | 199 | 196 | 199 | +0.51% | 4,800 | - | +0.51% | - | - |
12/27 | 199 | 199 | 197 | 198 | 0% | 7,400 | - | 0% | - | - |
12/24 | 192 | 198 | 192 | 198 | +1.54% | 10,100 | - | 0% | - | - |
12/22 | 201 | 201 | 195 | 195 | -2.01% | 11,000 | - | -1.02% | - | - |
12/21 | 200 | 200 | 199 | 199 | +0.51% | 2,500 | - | +1.02% | - | - |
12/20 | 202 | 202 | 197 | 198 | -0.5% | 6,000 | - | +0.51% | - | - |
12/17 | 199 | 200 | 199 | 199 | +1.02% | 3,100 | - | +1.02% | - | - |
12/16 | 197 | 199 | 196 | 197 | 0% | 3,200 | - | +0.51% | - | - |
12/15 | 196 | 198 | 193 | 197 | +1.55% | 6,700 | - | +0.51% | - | - |
12/14 | 202 | 202 | 190 | 194 | -3% | 30,100 | - | -1.02% | - | - |
12/13 | 201 | 201 | 196 | 200 | +4.71% | 9,900 | - | +2.04% | - | - |
12/10 | 195 | 195 | 190 | 191 | -3.54% | 13,300 | - | -2.55% | - | - |
12/09 | 199 | 199 | 197 | 198 | -0.5% | 400 | - | +1.02% | - | - |
12/08 | 199 | 199 | 199 | 199 | +2.05% | 100 | - | +1.53% | - | - |
12/07 | 200 | 200 | 192 | 195 | -2.5% | 8,900 | - | 0% | - | - |
12/06 | 200 | 200 | 195 | 200 | 0% | 4,200 | - | +2.56% | - | - |
12/03 | 200 | 200 | 196 | 200 | -0.5% | 600 | - | +3.09% | - | - |
12/02 | 203 | 203 | 195 | 201 | -0.99% | 7,200 | - | +4.15% | - | - |
12/01 | 203 | 203 | 200 | 203 | +2.53% | 2,400 | - | +5.18% | - | - |
11/30 | 203 | 203 | 198 | 198 | -1.98% | 1,800 | - | +3.13% | - | - |
11/29 | 200 | 202 | 199 | 202 | +1% | 2,500 | - | +5.76% | - | - |
11/26 | 195 | 200 | 195 | 200 | +2.56% | 5,900 | - | +4.71% | - | - |
11/25 | 195 | 197 | 195 | 195 | -0.51% | 3,500 | - | +2.63% | - | - |
11/24 | 192 | 196 | 190 | 196 | 0% | 2,500 | - | +3.16% | - | - |
11/22 | 196 | 196 | 192 | 196 | 0% | 1,900 | - | +3.16% | - | - |
11/19 | 195 | 197 | 194 | 196 | +1.03% | 800 | - | +3.16% | - | - |
11/18 | 195 | 195 | 194 | 194 | +1.04% | 300 | - | +2.11% | - | - |
11/17 | 192 | 192 | 192 | 192 | +0.52% | 200 | - | +1.05% | - | - |
11/16 | 191 | 191 | 186 | 191 | -1.04% | 2,700 | - | +0.53% | - | - |
11/15 | 195 | 195 | 193 | 193 | +1.58% | 500 | - | +1.58% | - | - |
11/12 | 190 | 190 | 190 | 190 | +0.53% | 400 | - | 0% | - | - |
11/11 | 189 | 189 | 189 | 189 | +2.16% | 100 | - | 0% | - | - |
11/10 | 184 | 185 | 184 | 185 | -4.15% | 2,100 | - | -2.63% | - | - |
11/09 | 191 | 193 | 186 | 193 | -2.53% | 1,900 | - | +1.58% | - | - |
11/08 | 188 | 198 | 188 | 198 | -1% | 3,200 | - | +4.76% | - | - |
11/05 | 191 | 200 | 191 | 200 | +2.04% | 3,400 | - | +5.82% | - | - |
11/04 | 196 | 196 | 196 | 196 | +5.38% | 500 | - | +4.26% | - | - |
11/02 | 188 | 188 | 180 | 186 | -0.53% | 2,000 | - | -1.06% | - | - |
11/01 | 182 | 187 | 181 | 187 | +0.54% | 400 | - | -0.53% | - | - |
10/29 | 186 | 186 | 186 | 186 | +0.54% | 200 | - | -1.06% | - | - |
10/28 | 183 | 185 | 183 | 185 | +2.21% | 1,100 | - | -1.6% | - | - |
10/27 | 183 | 185 | 181 | 181 | -2.69% | 2,200 | - | -3.72% | - | - |
10/26 | 187 | 187 | 186 | 186 | +0.54% | 1,300 | - | -1.06% | - | - |
10/25 | 185 | 185 | 184 | 185 | 0% | 2,300 | - | -1.6% | - | - |
10/22 | 184 | 185 | 184 | 185 | +0.54% | 400 | - | -1.6% | - | - |
10/21 | 186 | 190 | 184 | 184 | -4.66% | 800 | - | -2.13% | - | - |
10/19 | 190 | 193 | 190 | 193 | +0.52% | 1,100 | - | +2.66% | - | - |
10/18 | 192 | 192 | 192 | 192 | 0% | 200 | - | +2.67% | - | - |
10/15 | 185 | 192 | 185 | 192 | +2.13% | 2,800 | - | +2.67% | - | - |
10/13 | 194 | 194 | 178 | 188 | -3.59% | 3,200 | - | +0.53% | - | - |
10/12 | 194 | 196 | 194 | 195 | +0.52% | 7,200 | - | +4.28% | - | - |
10/08 | 190 | 195 | 190 | 194 | +2.11% | 1,600 | - | +4.3% | - | - |
10/07 | 191 | 191 | 190 | 190 | -1.04% | 400 | - | +2.15% | - | - |
10/06 | 192 | 192 | 192 | 192 | +1.05% | 100 | - | +3.23% | - | - |
10/05 | 189 | 191 | 182 | 190 | +2.7% | 5,100 | - | +2.7% | - | - |
10/04 | 189 | 192 | 184 | 185 | -2.63% | 3,700 | - | 0% | - | - |
10/01 | 188 | 190 | 187 | 190 | +1.06% | 8,200 | - | +2.7% | - | - |
09/30 | 185 | 188 | 185 | 188 | +1.62% | 4,000 | - | +1.62% | - | - |
09/29 | 187 | 187 | 180 | 185 | -1.07% | 7,000 | - | -0.54% | - | - |
09/24 | 184 | 187 | 184 | 187 | +1.63% | 3,000 | - | +0.54% | - | - |