株価チャート
2010/10/15~2011/03/29
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 |
03/29 | 793 | 793 | 793 | 793 | -1.61% | 200 | - | -2.94% | - | - |
03/28 | 806 | 806 | 806 | 806 | -2.3% | 300 | - | -1.47% | - | - |
03/25 | 824 | 825 | 824 | 825 | -0.6% | 300 | - | +0.73% | - | - |
03/24 | 830 | 830 | 830 | 830 | +0.61% | 1,400 | - | +1.34% | - | - |
03/23 | 830 | 830 | 825 | 825 | +0.61% | 2,000 | - | +0.61% | - | - |
03/22 | 830 | 830 | 820 | 820 | +3.8% | 2,100 | - | -0.12% | - | - |
03/17 | 785 | 790 | 775 | 790 | +0.64% | 600 | - | -3.78% | - | - |
03/16 | 785 | 785 | 785 | 785 | +1.68% | 100 | - | -4.62% | - | - |
03/15 | 802 | 802 | 772 | 772 | -3.74% | 1,500 | - | -6.42% | - | - |
03/14 | 799 | 803 | 797 | 802 | -3.37% | 6,400 | - | -3.02% | - | - |
03/11 | 839 | 839 | 827 | 830 | +0.12% | 4,400 | - | +0.24% | - | - |
03/10 | 829 | 830 | 826 | 829 | +0.61% | 500 | - | +0.24% | - | - |
03/09 | 830 | 830 | 824 | 824 | +0.49% | 1,400 | - | -0.36% | - | - |
03/08 | 820 | 820 | 820 | 820 | +0.61% | 1,100 | - | -0.85% | - | - |
03/07 | 815 | 815 | 815 | 815 | 0% | 200 | - | -1.57% | - | - |
03/04 | 815 | 815 | 815 | 815 | 0% | 100 | - | -1.69% | - | - |
03/03 | 812 | 815 | 812 | 815 | -0.61% | 300 | - | -1.93% | - | - |
03/02 | 820 | 820 | 820 | 820 | 0% | 300 | - | -1.68% | - | - |
02/28 | 820 | 820 | 820 | 820 | -0.12% | 500 | - | -1.8% | - | - |
02/25 | 817 | 821 | 817 | 821 | +0.74% | 200 | - | -1.79% | - | - |
02/24 | 815 | 815 | 815 | 815 | -1.81% | 800 | - | -2.74% | - | - |
02/23 | 844 | 844 | 830 | 830 | -0.6% | 4,000 | - | -0.95% | - | - |
02/22 | 840 | 840 | 828 | 835 | -1.42% | 2,700 | - | -0.36% | - | - |
02/21 | 840 | 847 | 840 | 847 | +1.56% | 3,200 | - | +1.07% | - | - |
02/18 | 834 | 834 | 830 | 834 | +1.83% | 300 | - | -0.36% | - | - |
02/17 | 840 | 840 | 819 | 819 | -1.92% | 2,100 | - | -2.03% | - | - |
02/16 | 840 | 840 | 835 | 835 | +0.48% | 400 | - | -0.24% | - | - |
02/15 | 831 | 831 | 831 | 831 | -1.77% | 1,000 | - | -0.6% | - | - |
02/14 | 846 | 846 | 846 | 846 | 0% | 6,900 | - | +1.44% | - | - |
02/10 | 842 | 849 | 842 | 846 | +1.32% | 800 | - | +1.68% | - | - |
02/09 | 833 | 835 | 833 | 835 | +0.6% | 3,600 | - | +0.72% | - | - |
02/08 | 830 | 830 | 830 | 830 | -0.6% | 100 | - | +0.48% | - | - |
02/07 | 825 | 835 | 825 | 835 | +1.21% | 900 | - | +1.09% | - | - |
02/04 | 825 | 825 | 825 | 825 | +0.61% | 200 | - | -0.48% | - | - |
02/03 | 821 | 821 | 820 | 820 | +0.86% | 300 | - | -0.85% | - | - |
02/02 | 818 | 821 | 813 | 813 | -2.63% | 500 | - | -1.45% | - | - |
02/01 | 835 | 835 | 835 | 835 | +0.72% | 100 | - | +1.58% | - | - |
01/31 | 829 | 829 | 829 | 829 | -1.07% | 100 | - | +1.22% | - | - |
01/28 | 839 | 839 | 838 | 838 | -0.24% | 200 | - | +2.57% | - | - |
01/27 | 840 | 840 | 840 | 840 | -1.18% | 100 | - | +3.19% | - | - |
01/26 | 850 | 850 | 850 | 850 | -5.56% | 100 | - | +4.68% | - | - |
01/25 | 900 | 900 | 900 | 900 | +7.14% | 1,400 | - | +11.25% | - | - |
01/24 | 930 | 930 | 840 | 840 | -1.18% | 1,900 | - | +4.61% | - | - |
01/21 | 895 | 895 | 850 | 850 | -1.16% | 2,300 | - | +6.12% | - | - |
01/20 | 850 | 865 | 850 | 860 | +3.61% | 700 | - | +7.77% | - | - |
01/19 | 830 | 830 | 830 | 830 | 0% | 100 | - | +4.53% | - | - |
01/18 | 830 | 830 | 830 | 830 | +0.61% | 100 | - | +4.93% | - | - |
01/14 | 821 | 825 | 821 | 825 | 0% | 200 | - | +4.56% | - | - |
01/13 | 825 | 825 | 825 | 825 | +0.61% | 300 | - | +4.96% | - | - |
01/12 | 900 | 900 | 820 | 820 | -2.38% | 4,900 | - | +4.59% | - | - |
01/11 | 835 | 840 | 830 | 840 | +4.35% | 3,500 | - | +7.28% | - | - |
01/07 | 790 | 805 | 790 | 805 | +2.16% | 2,300 | - | +3.21% | - | - |
01/06 | 787 | 791 | 787 | 788 | +0.25% | 400 | - | +1.29% | - | - |
01/05 | 770 | 786 | 770 | 786 | +2.34% | 500 | - | +1.03% | - | - |
01/04 | 769 | 769 | 768 | 768 | -1.16% | 400 | - | -1.16% | - | - |
2010 |
12/30 | 770 | 777 | 765 | 777 | -4.66% | 2,200 | - | 0% | - | - |
12/29 | 850 | 850 | 800 | 815 | -10.73% | 6,900 | - | +5.03% | - | - |
12/28 | 913 | 913 | 913 | 913 | +18.42% | 8,400 | - | +17.96% | - | - |
12/27 | 840 | 840 | 771 | 771 | +0.78% | 9,000 | - | +0.39% | - | - |
12/24 | 779 | 780 | 765 | 765 | +0.53% | 6,700 | - | -0.26% | - | - |
12/22 | 772 | 772 | 760 | 761 | +0.4% | 6,500 | - | -0.78% | - | - |
12/21 | 775 | 775 | 758 | 758 | -1.3% | 7,300 | - | -1.17% | - | - |
12/20 | 774 | 774 | 761 | 768 | +0.26% | 1,400 | - | +0.26% | - | - |
12/17 | 773 | 773 | 766 | 766 | -1.79% | 400 | - | +0.26% | - | - |
12/16 | 771 | 785 | 771 | 780 | +0.13% | 2,600 | - | +2.36% | - | - |
12/15 | 767 | 779 | 767 | 779 | +1.83% | 800 | - | +2.64% | - | - |
12/14 | 769 | 769 | 765 | 765 | -0.52% | 1,900 | - | +1.06% | - | - |
12/13 | 784 | 784 | 769 | 769 | -1.28% | 7,700 | - | +1.72% | - | - |
12/10 | 765 | 779 | 765 | 779 | +1.17% | 400 | - | +3.18% | - | - |
12/09 | 760 | 770 | 755 | 770 | +1.32% | 900 | - | +2.12% | - | - |
12/08 | 745 | 760 | 745 | 760 | 0% | 1,700 | - | +0.8% | - | - |
12/06 | 761 | 761 | 760 | 760 | -0.13% | 600 | - | +0.8% | - | - |
12/03 | 772 | 772 | 746 | 761 | -3.3% | 5,100 | - | +0.93% | - | - |
12/02 | 767 | 787 | 767 | 787 | +0.64% | 1,800 | - | +4.38% | - | - |
12/01 | 768 | 782 | 760 | 782 | +2.49% | 5,000 | - | +3.85% | - | - |
11/29 | 768 | 768 | 761 | 763 | -0.91% | 400 | - | +1.33% | - | - |
11/26 | 763 | 770 | 763 | 770 | +0.13% | 5,900 | - | +2.26% | - | - |
11/25 | 769 | 769 | 769 | 769 | 0% | 2,100 | - | +2.12% | - | - |
11/24 | 769 | 769 | 769 | 769 | +1.18% | 4,000 | - | +2.12% | - | - |
11/22 | 754 | 760 | 754 | 760 | -1.17% | 4,200 | - | +0.8% | - | - |
11/19 | 765 | 769 | 765 | 769 | +0.52% | 1,300 | - | +1.85% | - | - |
11/18 | 765 | 765 | 765 | 765 | +0.92% | 500 | - | +1.32% | - | - |
11/17 | 758 | 758 | 758 | 758 | +1.61% | 100 | - | +0.13% | - | - |
11/12 | 769 | 769 | 746 | 746 | -3.12% | 5,300 | - | -1.58% | - | - |
11/11 | 765 | 770 | 761 | 770 | +0.79% | 5,000 | - | +1.45% | - | - |
11/10 | 733 | 764 | 733 | 764 | +5.09% | 1,200 | - | +0.66% | - | - |
11/09 | 726 | 727 | 726 | 727 | +2.25% | 900 | - | -4.22% | - | - |
11/05 | 711 | 711 | 711 | 711 | +0.14% | 100 | - | -6.57% | - | - |
11/01 | 707 | 710 | 707 | 710 | 0% | 500 | - | -7.19% | - | - |
10/29 | 724 | 724 | 710 | 710 | -2.07% | 800 | - | -7.67% | - | - |
10/28 | 740 | 740 | 725 | 725 | -2.03% | 1,600 | - | -6.09% | - | - |
10/27 | 739 | 740 | 739 | 740 | +0.14% | 1,100 | - | -4.52% | - | - |
10/26 | 739 | 739 | 739 | 739 | -1.99% | 200 | - | -4.89% | - | - |
10/25 | 769 | 769 | 754 | 754 | -2.08% | 2,100 | - | -3.33% | - | - |
10/22 | 783 | 783 | 769 | 770 | +0.26% | 3,200 | - | -1.41% | - | - |
10/21 | 779 | 779 | 768 | 768 | 0% | 2,800 | - | -1.92% | - | - |
10/20 | 764 | 768 | 764 | 768 | +0.52% | 900 | - | -2.04% | - | - |
10/19 | 765 | 773 | 764 | 764 | -0.13% | 900 | - | -2.68% | - | - |
10/18 | 768 | 768 | 765 | 765 | -0.52% | 500 | - | -2.55% | - | - |
10/15 | 771 | 771 | 769 | 769 | +2.12% | 600 | - | -2.04% | - | - |