株価チャート
2010/08/17~2011/01/14
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 |
01/14 | 876 | 886 | 870 | 870 | -1.02% | 269,100 | - | -2.68% | - | - |
01/13 | 884 | 886 | 876 | 879 | +0.23% | 295,800 | - | -1.68% | - | - |
01/12 | 873 | 889 | 873 | 877 | +0.69% | 525,700 | - | -1.68% | - | - |
01/11 | 908 | 909 | 869 | 871 | -6.75% | 905,400 | - | -2.24% | - | - |
01/07 | 933 | 936 | 925 | 934 | +1.08% | 176,500 | - | +5.06% | - | - |
01/06 | 909 | 929 | 909 | 924 | +2.44% | 205,300 | - | +4.41% | - | - |
01/05 | 904 | 910 | 900 | 902 | -0.22% | 114,900 | - | +2.27% | - | - |
01/04 | 895 | 907 | 892 | 904 | +2.49% | 110,900 | - | +2.73% | - | - |
2010 |
12/30 | 895 | 895 | 878 | 882 | -1.34% | 107,200 | - | +0.46% | - | - |
12/29 | 892 | 898 | 886 | 894 | +0.45% | 77,500 | - | +1.94% | - | - |
12/28 | 893 | 895 | 887 | 890 | +0.45% | 95,000 | - | +1.83% | - | - |
12/27 | 874 | 889 | 870 | 886 | +0.68% | 145,100 | - | +1.72% | - | - |
12/24 | 891 | 894 | 878 | 880 | -1.23% | 92,800 | - | +1.27% | - | - |
12/22 | 892 | 902 | 885 | 891 | -0.11% | 148,100 | - | +2.89% | - | - |
12/21 | 885 | 898 | 881 | 892 | -0.22% | 193,500 | - | +3.36% | - | - |
12/20 | 900 | 904 | 885 | 894 | -1.54% | 175,600 | - | +3.95% | - | - |
12/17 | 914 | 920 | 905 | 908 | -1.84% | 215,100 | - | +6.07% | - | - |
12/16 | 930 | 938 | 922 | 925 | -1.49% | 173,100 | - | +8.57% | - | - |
12/15 | 937 | 947 | 927 | 939 | +0.21% | 203,800 | - | +10.86% | - | - |
12/14 | 908 | 943 | 907 | 937 | +3.77% | 300,300 | - | +11.41% | - | - |
12/13 | 883 | 906 | 869 | 903 | +3.08% | 252,200 | - | +8.27% | - | - |
12/10 | 882 | 892 | 873 | 876 | +0.11% | 313,200 | - | +5.67% | - | - |
12/09 | 876 | 879 | 870 | 875 | +0.34% | 150,700 | - | +6.19% | - | - |
12/08 | 854 | 872 | 852 | 872 | +2.47% | 164,000 | - | +6.47% | - | - |
12/07 | 847 | 853 | 839 | 851 | -0.35% | 158,500 | - | +4.55% | - | - |
12/06 | 843 | 856 | 837 | 854 | +1.43% | 140,200 | - | +5.3% | - | - |
12/03 | 843 | 851 | 835 | 842 | -0.71% | 257,900 | - | +4.34% | - | - |
12/02 | 850 | 856 | 842 | 848 | +2.91% | 218,400 | - | +5.34% | - | - |
12/01 | 817 | 826 | 812 | 824 | -0.36% | 117,600 | - | +2.87% | - | - |
11/30 | 855 | 855 | 827 | 827 | -2.71% | 140,300 | - | +3.63% | - | - |
11/29 | 845 | 858 | 845 | 850 | -0.35% | 81,700 | - | +6.92% | - | - |
11/26 | 858 | 864 | 847 | 853 | -0.7% | 107,800 | - | +7.97% | - | - |
11/25 | 855 | 861 | 844 | 859 | +1.66% | 120,100 | - | +9.29% | - | - |
11/24 | 821 | 853 | 821 | 845 | +1.32% | 295,900 | - | +8.06% | - | - |
11/22 | 825 | 835 | 824 | 834 | +1.46% | 106,600 | - | +7.2% | - | - |
11/19 | 835 | 835 | 818 | 822 | -0.36% | 95,300 | - | +6.06% | - | - |
11/18 | 808 | 827 | 808 | 825 | +2.61% | 155,600 | - | +6.87% | - | - |
11/17 | 796 | 807 | 794 | 804 | -0.86% | 76,200 | - | +4.55% | - | - |
11/16 | 821 | 821 | 806 | 811 | -1.46% | 162,500 | - | +5.6% | - | - |
11/15 | 809 | 824 | 803 | 823 | +2.88% | 161,100 | - | +7.3% | - | - |
11/12 | 807 | 808 | 793 | 800 | -0.74% | 171,400 | - | +4.44% | - | - |
11/11 | 800 | 807 | 799 | 806 | +2.03% | 139,500 | - | +5.08% | - | - |
11/10 | 788 | 797 | 783 | 790 | +0.38% | 112,500 | - | +3% | - | - |
11/09 | 781 | 792 | 777 | 787 | +1.03% | 132,800 | - | +2.61% | - | - |
11/08 | 774 | 784 | 770 | 779 | +2.37% | 201,900 | - | +1.56% | - | - |
11/05 | 762 | 769 | 758 | 761 | +0.66% | 379,700 | - | -0.91% | - | - |
11/04 | 757 | 767 | 756 | 756 | +0.8% | 215,700 | - | -1.95% | - | - |
11/02 | 746 | 755 | 746 | 750 | -0.27% | 136,400 | - | -2.98% | - | - |
11/01 | 759 | 761 | 742 | 752 | -2.08% | 171,300 | - | -3.09% | - | - |
10/29 | 764 | 772 | 750 | 768 | +0.52% | 152,400 | - | -1.29% | - | - |
10/28 | 784 | 785 | 761 | 764 | -2.18% | 203,100 | - | -2.05% | - | - |
10/27 | 762 | 784 | 760 | 781 | +3.31% | 220,900 | - | -0.13% | - | - |
10/26 | 745 | 763 | 742 | 756 | +1.2% | 165,000 | - | -3.69% | - | - |
10/25 | 743 | 753 | 739 | 747 | +0.13% | 129,500 | - | -5.32% | - | - |
10/22 | 744 | 750 | 738 | 746 | +0.4% | 129,900 | - | -6.05% | - | - |
10/21 | 741 | 750 | 731 | 743 | +0.54% | 148,400 | - | -6.89% | - | - |
10/20 | 741 | 744 | 727 | 739 | -1.6% | 114,900 | - | -7.86% | - | - |
10/19 | 756 | 762 | 750 | 751 | -1.57% | 114,100 | - | -6.71% | - | - |
10/18 | 754 | 765 | 752 | 763 | +1.6% | 126,500 | - | -5.69% | - | - |
10/15 | 750 | 768 | 741 | 751 | -0.66% | 151,500 | - | -7.4% | - | - |
10/14 | 755 | 766 | 751 | 756 | +0.8% | 177,800 | - | -7.24% | - | - |
10/13 | 761 | 772 | 748 | 750 | -1.06% | 201,300 | - | -8.42% | - | - |
10/12 | 788 | 796 | 755 | 758 | -4.29% | 205,400 | - | -7.79% | - | - |
10/08 | 800 | 812 | 791 | 792 | -2.22% | 211,100 | - | -3.88% | - | - |
10/07 | 813 | 823 | 800 | 810 | 0% | 124,900 | - | -1.34% | - | - |
10/06 | 818 | 818 | 803 | 810 | +0.62% | 145,200 | - | -0.98% | - | - |
10/05 | 792 | 820 | 790 | 805 | +1.51% | 205,700 | - | -1.23% | - | - |
10/04 | 797 | 818 | 788 | 793 | +0.38% | 269,400 | - | -2.46% | - | - |
10/01 | 819 | 828 | 786 | 790 | -3.19% | 314,600 | - | -2.47% | - | - |
09/30 | 829 | 830 | 811 | 816 | -0.61% | 247,500 | - | +0.99% | - | - |
09/29 | 804 | 826 | 803 | 821 | +1.86% | 167,700 | - | +1.86% | - | - |
09/28 | 817 | 820 | 800 | 806 | -2.89% | 167,100 | - | +0.12% | - | - |
09/27 | 804 | 830 | 803 | 830 | +3.75% | 270,700 | - | +3.11% | - | - |
09/24 | 807 | 816 | 796 | 800 | -1.72% | 295,200 | - | -0.5% | - | - |
09/22 | 833 | 837 | 811 | 814 | -1.93% | 211,700 | - | +1.12% | - | - |
09/21 | 851 | 857 | 827 | 830 | -2.7% | 241,700 | - | +3.11% | - | - |
09/17 | 859 | 859 | 846 | 853 | -0.7% | 317,400 | - | +5.96% | - | - |
09/16 | 868 | 870 | 855 | 859 | -0.23% | 280,700 | - | +6.58% | - | - |
09/15 | 853 | 867 | 828 | 861 | +0.23% | 347,300 | - | +6.96% | - | - |
09/14 | 840 | 860 | 838 | 859 | +3.25% | 350,600 | - | +6.58% | - | - |
09/13 | 829 | 839 | 823 | 832 | +0.6% | 260,400 | - | +3.1% | - | - |
09/10 | 831 | 836 | 815 | 827 | -0.6% | 495,500 | - | +2.1% | - | - |
09/09 | 833 | 838 | 821 | 832 | +0.48% | 243,600 | - | +2.34% | - | - |
09/08 | 831 | 834 | 820 | 828 | -2.13% | 346,400 | - | +1.47% | - | - |
09/07 | 850 | 857 | 838 | 846 | -0.47% | 353,500 | - | +3.3% | - | - |
09/06 | 837 | 853 | 832 | 850 | +1.8% | 649,100 | - | +3.41% | - | - |
09/03 | 802 | 836 | 800 | 835 | +5.56% | 973,300 | - | +1.33% | - | - |
09/02 | 748 | 796 | 743 | 791 | +7.91% | 805,300 | - | -4.47% | - | - |
09/01 | 725 | 740 | 725 | 733 | +1.66% | 122,600 | - | -12% | - | - |
08/31 | 736 | 768 | 721 | 721 | -3.87% | 319,400 | - | -14.37% | - | - |
08/30 | 754 | 770 | 746 | 750 | +1.76% | 325,000 | - | -11.87% | - | - |
08/27 | 714 | 741 | 702 | 737 | +0.27% | 527,100 | - | -14.1% | - | - |
08/26 | 747 | 749 | 731 | 735 | -0.41% | 264,600 | - | -15.03% | - | - |
08/25 | 747 | 751 | 732 | 738 | -3.15% | 289,500 | - | -15.17% | - | - |
08/24 | 773 | 775 | 761 | 762 | -3.3% | 217,000 | - | -13.01% | - | - |
08/23 | 799 | 801 | 786 | 788 | -2.48% | 189,800 | - | -10.56% | - | - |
08/20 | 808 | 817 | 804 | 808 | -1.58% | 124,900 | - | -8.8% | - | - |
08/19 | 813 | 830 | 810 | 821 | +0.37% | 259,000 | - | -8.06% | - | - |
08/18 | 826 | 832 | 812 | 818 | +0.25% | 173,400 | - | -8.91% | - | - |
08/17 | 820 | 821 | 812 | 816 | -2.28% | 159,200 | - | -9.63% | - | - |