株価チャート
2010/05/20~2011/01/17
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 |
01/17 | 398 | 399 | 397 | 397 | 0% | 4,000 | - | -0.25% | - | - |
01/13 | 397 | 397 | 397 | 397 | 0% | 1,000 | - | +0.25% | - | - |
01/07 | 397 | 397 | 397 | 397 | 0% | 1,000 | - | +0.51% | - | - |
01/06 | 398 | 398 | 397 | 397 | +1.02% | 2,000 | - | +0.51% | - | - |
01/05 | 393 | 393 | 393 | 393 | 0% | 1,000 | - | -0.25% | - | - |
01/04 | 393 | 393 | 393 | 393 | +1.55% | 1,000 | - | 0% | - | - |
2010 |
12/28 | 387 | 387 | 387 | 387 | -2.03% | 1,000 | - | -1.28% | - | - |
12/27 | 395 | 395 | 395 | 395 | -1% | 1,000 | - | +0.77% | - | - |
12/21 | 395 | 399 | 395 | 399 | +1.01% | 8,000 | - | +2.05% | - | - |
12/20 | 395 | 395 | 395 | 395 | 0% | 1,000 | - | +1.28% | - | - |
12/17 | 395 | 395 | 395 | 395 | -1% | 3,000 | - | +1.54% | - | - |
12/16 | 398 | 399 | 398 | 399 | -0.25% | 3,000 | - | +2.84% | - | - |
12/14 | 400 | 400 | 400 | 400 | -1.23% | 1,000 | - | +3.36% | - | - |
12/13 | 399 | 405 | 399 | 405 | +1% | 2,000 | - | +4.92% | - | - |
12/08 | 401 | 401 | 401 | 401 | 0% | 1,000 | - | +4.16% | - | - |
12/06 | 401 | 401 | 401 | 401 | -0.25% | 1,000 | - | +4.43% | - | - |
12/03 | 402 | 402 | 402 | 402 | 0% | 1,000 | - | +4.96% | - | - |
12/02 | 401 | 402 | 401 | 402 | +1.26% | 2,000 | - | +5.51% | - | - |
12/01 | 401 | 401 | 397 | 397 | -1% | 4,000 | - | +4.47% | - | - |
11/30 | 404 | 404 | 401 | 401 | +1.78% | 4,000 | - | +5.8% | - | - |
11/29 | 398 | 399 | 394 | 394 | -1.99% | 5,000 | - | +4.51% | - | - |
11/25 | 409 | 409 | 397 | 402 | -1.71% | 7,000 | - | +6.91% | - | - |
11/24 | 414 | 419 | 399 | 409 | +4.87% | 14,000 | - | +9.36% | - | - |
11/19 | 390 | 390 | 390 | 390 | 0% | 1,000 | - | +4.56% | - | - |
11/15 | 390 | 390 | 390 | 390 | +5.69% | 1,000 | - | +4.84% | - | - |
11/01 | 385 | 385 | 369 | 369 | -0.81% | 5,000 | - | -0.54% | - | - |
10/28 | 372 | 372 | 372 | 372 | -2.11% | 1,000 | - | +0.54% | - | - |
10/27 | 380 | 380 | 380 | 380 | 0% | 1,000 | - | +2.7% | - | - |
10/25 | 380 | 380 | 380 | 380 | +2.7% | 4,000 | - | +2.7% | - | - |
10/18 | 375 | 375 | 370 | 370 | +1.37% | 2,000 | - | +0.27% | - | - |
10/15 | 375 | 375 | 365 | 365 | -2.67% | 2,000 | - | -1.08% | - | - |
10/14 | 375 | 375 | 375 | 375 | -1.57% | 1,000 | - | +1.9% | - | - |
10/07 | 381 | 381 | 381 | 381 | 0% | 2,000 | - | +3.53% | - | - |
10/06 | 375 | 381 | 375 | 381 | +1.6% | 4,000 | - | +3.53% | - | - |
10/05 | 375 | 375 | 375 | 375 | +1.08% | 1,000 | - | +2.18% | - | - |
10/04 | 375 | 375 | 371 | 371 | +0.27% | 2,000 | - | +1.09% | - | - |
09/30 | 370 | 370 | 370 | 370 | -1.07% | 2,000 | - | +0.82% | - | - |
09/27 | 374 | 374 | 374 | 374 | +0.54% | 1,000 | - | +1.63% | - | - |
09/24 | 372 | 372 | 372 | 372 | -0.8% | 1,000 | - | +1.09% | - | - |
09/21 | 375 | 375 | 375 | 375 | +2.18% | 5,000 | - | +1.9% | - | - |
09/17 | 367 | 367 | 367 | 367 | -0.81% | 2,000 | - | -0.27% | - | - |
09/16 | 370 | 370 | 370 | 370 | 0% | 2,000 | - | +0.27% | - | - |
09/13 | 370 | 370 | 370 | 370 | +1.37% | 1,000 | - | 0% | - | - |
09/10 | 365 | 365 | 365 | 365 | -0.54% | 1,000 | - | -1.35% | - | - |
09/07 | 367 | 367 | 367 | 367 | +0.82% | 2,000 | - | -0.81% | - | - |
09/03 | 364 | 364 | 364 | 364 | +1.68% | 1,000 | - | -1.89% | - | - |
09/02 | 374 | 374 | 358 | 358 | -2.45% | 11,000 | - | -3.5% | - | - |
09/01 | 367 | 367 | 367 | 367 | +0.55% | 1,000 | - | -1.61% | - | - |
08/31 | 365 | 365 | 365 | 365 | +1.11% | 2,000 | - | -2.14% | - | - |
08/27 | 368 | 368 | 361 | 361 | -1.1% | 4,000 | - | -3.48% | - | - |
08/23 | 365 | 365 | 365 | 365 | +0.55% | 1,000 | - | -2.67% | - | - |
08/20 | 362 | 363 | 362 | 363 | -1.89% | 3,000 | - | -3.46% | - | - |
08/19 | 370 | 370 | 370 | 370 | 0% | 2,000 | - | -1.86% | - | - |
08/18 | 370 | 370 | 370 | 370 | +2.78% | 2,000 | - | -2.12% | - | - |
08/13 | 360 | 360 | 360 | 360 | +1.41% | 1,000 | - | -5.01% | - | - |
08/12 | 355 | 355 | 355 | 355 | -0.56% | 1,000 | - | -6.58% | - | - |
08/11 | 363 | 365 | 355 | 357 | -5.56% | 7,000 | - | -6.3% | - | - |
08/10 | 378 | 378 | 378 | 378 | +2.16% | 1,000 | - | -1.31% | - | - |
08/09 | 370 | 370 | 370 | 370 | -0.27% | 1,000 | - | -3.65% | - | - |
08/06 | 378 | 378 | 371 | 371 | -2.11% | 2,000 | - | -3.64% | - | - |
08/04 | 371 | 379 | 371 | 379 | +1.07% | 3,000 | - | -1.81% | - | - |
08/02 | 375 | 375 | 375 | 375 | 0% | 1,000 | - | -3.1% | - | - |
07/30 | 380 | 380 | 375 | 375 | -1.57% | 4,000 | - | -3.1% | - | - |
07/29 | 381 | 381 | 381 | 381 | +0.26% | 1,000 | - | -1.8% | - | - |
07/27 | 380 | 380 | 380 | 380 | -1.55% | 1,000 | - | -2.06% | - | - |
07/26 | 386 | 386 | 386 | 386 | 0% | 2,000 | - | -0.52% | - | - |
07/23 | 386 | 386 | 386 | 386 | +4.32% | 1,000 | - | -0.52% | - | - |
07/22 | 375 | 375 | 370 | 370 | -2.63% | 4,000 | - | -5.13% | - | - |
07/20 | 364 | 380 | 364 | 380 | 0% | 3,000 | - | -3.06% | - | - |
07/16 | 380 | 380 | 380 | 380 | -1.3% | 4,000 | - | -3.06% | - | - |
07/15 | 386 | 386 | 385 | 385 | -0.26% | 2,000 | - | -2.04% | - | - |
07/14 | 386 | 386 | 386 | 386 | +0.26% | 1,000 | - | -1.78% | - | - |
07/13 | 385 | 385 | 385 | 385 | -0.26% | 1,000 | - | -2.28% | - | - |
07/12 | 386 | 386 | 386 | 386 | +0.26% | 1,000 | - | -2.53% | - | - |
07/09 | 386 | 386 | 385 | 385 | -0.26% | 2,000 | - | -2.78% | - | - |
07/08 | 386 | 386 | 386 | 386 | -1.03% | 1,000 | - | -2.77% | - | - |
07/06 | 393 | 393 | 390 | 390 | -0.76% | 2,000 | - | -1.76% | - | - |
07/05 | 381 | 393 | 381 | 393 | +2.08% | 2,000 | - | -1.01% | - | - |
07/01 | 385 | 385 | 385 | 385 | -1.28% | 5,000 | - | -2.78% | - | - |
06/29 | 391 | 391 | 390 | 390 | 0% | 2,000 | - | -1.76% | - | - |
06/25 | 402 | 406 | 390 | 390 | -3.23% | 7,000 | - | -1.76% | - | - |
06/24 | 388 | 403 | 388 | 403 | +0.5% | 3,000 | - | +1.51% | - | - |
06/23 | 387 | 401 | 387 | 401 | +0.5% | 5,000 | - | +1.26% | - | - |
06/16 | 397 | 399 | 397 | 399 | -0.5% | 2,000 | - | +0.76% | - | - |
06/15 | 401 | 401 | 401 | 401 | +2.04% | 1,000 | - | +1.52% | - | - |
06/14 | 393 | 393 | 393 | 393 | +2.08% | 1,000 | - | -0.51% | - | - |
06/11 | 385 | 385 | 385 | 385 | +0.79% | 1,000 | - | -2.53% | - | - |
06/08 | 383 | 383 | 382 | 382 | -0.78% | 2,000 | - | -3.29% | - | - |
06/07 | 386 | 386 | 385 | 385 | -1.28% | 6,000 | - | -2.78% | - | - |
06/04 | 395 | 395 | 390 | 390 | -1.02% | 3,000 | - | -1.52% | - | - |
06/03 | 402 | 405 | 390 | 394 | -5.74% | 13,000 | - | -0.51% | - | - |
06/02 | 418 | 418 | 418 | 418 | 0% | 1,000 | - | +5.82% | - | - |
06/01 | 400 | 418 | 400 | 418 | +5.29% | 4,000 | - | +6.09% | - | - |
05/31 | 397 | 397 | 397 | 397 | +1.28% | 2,000 | - | +0.76% | - | - |
05/28 | 408 | 408 | 392 | 392 | -2.24% | 3,000 | - | -0.25% | - | - |
05/27 | 410 | 410 | 401 | 401 | -0.25% | 4,000 | - | +1.78% | - | - |
05/26 | 420 | 420 | 402 | 402 | -4.96% | 7,000 | - | +2.03% | - | - |
05/25 | 400 | 423 | 400 | 423 | +6.55% | 19,000 | - | +7.36% | - | - |
05/21 | 399 | 399 | 386 | 397 | -0.75% | 6,000 | - | +1.28% | - | - |
05/20 | 390 | 400 | 390 | 400 | +2.56% | 7,000 | - | +2.04% | - | - |