株価チャート
2010/08/23~2011/01/20
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 |
01/20 | 1,485 | 1,498 | 1,472 | 1,481 | -0.87% | 64,700 | - | +0.61% | - | - |
01/19 | 1,492 | 1,501 | 1,482 | 1,494 | -0.2% | 90,200 | - | +1.7% | - | - |
01/18 | 1,503 | 1,511 | 1,496 | 1,497 | -0.4% | 41,500 | - | +2.25% | - | - |
01/17 | 1,504 | 1,511 | 1,493 | 1,503 | -0.27% | 94,400 | - | +2.87% | - | - |
01/14 | 1,505 | 1,520 | 1,500 | 1,507 | -0.2% | 94,900 | - | +3.29% | - | - |
01/13 | 1,510 | 1,520 | 1,487 | 1,510 | +1.82% | 140,600 | - | +3.57% | - | - |
01/12 | 1,499 | 1,507 | 1,482 | 1,483 | +0.95% | 168,400 | - | +1.85% | - | - |
01/11 | 1,452 | 1,482 | 1,452 | 1,469 | +1.31% | 148,400 | - | +0.89% | - | - |
01/07 | 1,450 | 1,470 | 1,442 | 1,450 | -0.28% | 161,700 | - | -0.41% | - | - |
01/06 | 1,450 | 1,461 | 1,441 | 1,454 | +1.25% | 216,300 | - | -0.14% | - | - |
01/05 | 1,467 | 1,469 | 1,436 | 1,436 | -3.17% | 214,500 | - | -1.51% | - | - |
01/04 | 1,474 | 1,495 | 1,470 | 1,483 | +1.16% | 76,700 | - | +1.51% | - | - |
2010 |
12/30 | 1,493 | 1,493 | 1,466 | 1,466 | -1.81% | 99,200 | - | +0.41% | - | - |
12/29 | 1,482 | 1,498 | 1,475 | 1,493 | +1.91% | 88,900 | - | +2.26% | - | - |
12/28 | 1,479 | 1,479 | 1,462 | 1,465 | -0.88% | 51,100 | - | +0.48% | - | - |
12/27 | 1,461 | 1,485 | 1,461 | 1,478 | +0.68% | 89,800 | - | +1.51% | - | - |
12/24 | 1,476 | 1,487 | 1,458 | 1,468 | -0.47% | 71,900 | - | +0.96% | - | - |
12/22 | 1,481 | 1,497 | 1,470 | 1,475 | -0.34% | 123,600 | - | +1.65% | - | - |
12/21 | 1,500 | 1,500 | 1,475 | 1,480 | +0.68% | 150,600 | - | +2.21% | - | - |
12/20 | 1,472 | 1,481 | 1,452 | 1,470 | +0.89% | 188,500 | - | +1.8% | - | - |
12/17 | 1,450 | 1,469 | 1,433 | 1,457 | +0.55% | 138,900 | - | +1.11% | - | - |
12/16 | 1,465 | 1,473 | 1,442 | 1,449 | -1.43% | 100,000 | - | +0.84% | - | - |
12/15 | 1,453 | 1,470 | 1,434 | 1,470 | +1.24% | 224,600 | - | +2.65% | - | - |
12/14 | 1,431 | 1,455 | 1,410 | 1,452 | +2.54% | 212,000 | - | +1.82% | - | - |
12/13 | 1,403 | 1,440 | 1,379 | 1,416 | +1.94% | 205,300 | - | -0.14% | - | - |
12/10 | 1,384 | 1,420 | 1,383 | 1,389 | 0% | 239,600 | - | -1.63% | - | - |
12/09 | 1,419 | 1,434 | 1,380 | 1,389 | -2.18% | 365,600 | - | -1.14% | - | - |
12/08 | 1,458 | 1,458 | 1,408 | 1,420 | -1.32% | 391,800 | - | +1.43% | - | - |
12/07 | 1,450 | 1,477 | 1,416 | 1,439 | -2.64% | 332,000 | - | +3.23% | - | - |
12/06 | 1,479 | 1,493 | 1,451 | 1,478 | +0.48% | 181,900 | - | +6.41% | - | - |
12/03 | 1,473 | 1,486 | 1,456 | 1,471 | -0.88% | 133,300 | - | +6.44% | - | - |
12/02 | 1,411 | 1,506 | 1,411 | 1,484 | +1.23% | 308,400 | - | +7.93% | - | - |
12/01 | 1,461 | 1,482 | 1,437 | 1,466 | +0.76% | 254,800 | - | +7.16% | - | - |
11/30 | 1,495 | 1,500 | 1,455 | 1,455 | -3% | 294,200 | - | +6.91% | - | - |
11/29 | 1,514 | 1,518 | 1,482 | 1,500 | -0.13% | 197,100 | - | +10.78% | - | - |
11/26 | 1,497 | 1,510 | 1,485 | 1,502 | +1.97% | 202,000 | - | +11.59% | - | - |
11/25 | 1,464 | 1,482 | 1,450 | 1,473 | +0.68% | 169,700 | - | +10.09% | - | - |
11/24 | 1,433 | 1,474 | 1,430 | 1,463 | +1.25% | 169,300 | - | +9.83% | - | - |
11/22 | 1,445 | 1,466 | 1,428 | 1,445 | +2.63% | 194,900 | - | +8.97% | - | - |
11/19 | 1,450 | 1,450 | 1,405 | 1,408 | -1.54% | 186,200 | - | +6.67% | - | - |
11/18 | 1,385 | 1,433 | 1,381 | 1,430 | +1.85% | 165,200 | - | +8.66% | - | - |
11/17 | 1,376 | 1,407 | 1,376 | 1,404 | +0.65% | 92,500 | - | +7.09% | - | - |
11/16 | 1,400 | 1,410 | 1,392 | 1,395 | +1.23% | 242,300 | - | +6.81% | - | - |
11/15 | 1,382 | 1,387 | 1,358 | 1,378 | -0.51% | 136,400 | - | +5.76% | - | - |
11/12 | 1,358 | 1,395 | 1,345 | 1,385 | +2.44% | 147,100 | - | +6.46% | - | - |
11/11 | 1,336 | 1,368 | 1,332 | 1,352 | +1.73% | 169,200 | - | +4.16% | - | - |
11/10 | 1,330 | 1,364 | 1,301 | 1,329 | +0.91% | 308,100 | - | +2.63% | - | - |
11/09 | 1,291 | 1,353 | 1,269 | 1,317 | +3.95% | 372,300 | - | +1.86% | - | - |
11/08 | 1,273 | 1,285 | 1,250 | 1,267 | +1.36% | 200,700 | - | -1.93% | - | - |
11/05 | 1,241 | 1,272 | 1,239 | 1,250 | +3.05% | 324,900 | - | -3.47% | - | - |
11/04 | 1,211 | 1,241 | 1,184 | 1,213 | -4.56% | 570,700 | - | -6.55% | - | - |
11/02 | 1,287 | 1,293 | 1,263 | 1,271 | -0.7% | 89,200 | - | -2.38% | - | - |
11/01 | 1,310 | 1,310 | 1,277 | 1,280 | -2.22% | 107,800 | - | -1.77% | - | - |
10/29 | 1,282 | 1,316 | 1,282 | 1,309 | +0.77% | 137,000 | - | +0.46% | - | - |
10/28 | 1,295 | 1,307 | 1,284 | 1,299 | -0.46% | 129,000 | - | -0.31% | - | - |
10/27 | 1,290 | 1,320 | 1,290 | 1,305 | +0.77% | 112,900 | - | 0% | - | - |
10/26 | 1,303 | 1,315 | 1,295 | 1,295 | -0.08% | 79,200 | - | -0.92% | - | - |
10/25 | 1,289 | 1,309 | 1,286 | 1,296 | 0% | 111,300 | - | -0.92% | - | - |
10/22 | 1,282 | 1,310 | 1,276 | 1,296 | 0% | 83,200 | - | -0.92% | - | - |
10/21 | 1,320 | 1,320 | 1,279 | 1,296 | -0.77% | 84,000 | - | -0.99% | - | - |
10/20 | 1,294 | 1,319 | 1,276 | 1,306 | -1.14% | 83,200 | - | -0.31% | - | - |
10/19 | 1,310 | 1,329 | 1,290 | 1,321 | +1.85% | 85,700 | - | +0.69% | - | - |
10/18 | 1,296 | 1,316 | 1,283 | 1,297 | -0.46% | 134,500 | - | -1.14% | - | - |
10/15 | 1,299 | 1,315 | 1,284 | 1,303 | -1.14% | 168,300 | - | -0.61% | - | - |
10/14 | 1,315 | 1,320 | 1,297 | 1,318 | +2.57% | 187,000 | - | +0.61% | - | - |
10/13 | 1,291 | 1,310 | 1,275 | 1,285 | -0.62% | 217,700 | - | -1.83% | - | - |
10/12 | 1,321 | 1,321 | 1,278 | 1,293 | -2.05% | 229,100 | - | -1% | - | - |
10/08 | 1,324 | 1,352 | 1,319 | 1,320 | +0.08% | 240,200 | - | +1.38% | - | - |
10/07 | 1,306 | 1,335 | 1,306 | 1,319 | +1% | 252,600 | - | +1.7% | - | - |
10/06 | 1,295 | 1,315 | 1,270 | 1,306 | +1.63% | 342,600 | - | +1.16% | - | - |
10/05 | 1,290 | 1,294 | 1,262 | 1,285 | +0.23% | 241,500 | - | -0.16% | - | - |
10/04 | 1,290 | 1,311 | 1,282 | 1,282 | +0.08% | 219,700 | - | -0.08% | - | - |
10/01 | 1,334 | 1,334 | 1,277 | 1,281 | -4.97% | 350,000 | - | +0.16% | - | - |
09/30 | 1,340 | 1,369 | 1,332 | 1,348 | +1.58% | 254,700 | - | +5.81% | - | - |
09/29 | 1,304 | 1,335 | 1,304 | 1,327 | +1.14% | 117,800 | - | +4.82% | - | - |
09/28 | 1,285 | 1,316 | 1,282 | 1,312 | +1.39% | 144,300 | - | +4.21% | - | - |
09/27 | 1,300 | 1,303 | 1,272 | 1,294 | +0.94% | 211,500 | - | +3.27% | - | - |
09/24 | 1,290 | 1,318 | 1,282 | 1,282 | -2.51% | 368,500 | - | +2.64% | - | - |
09/22 | 1,334 | 1,343 | 1,315 | 1,315 | -1.28% | 189,600 | - | +5.54% | - | - |
09/21 | 1,378 | 1,378 | 1,325 | 1,332 | -1.7% | 230,400 | - | +7.25% | - | - |
09/17 | 1,356 | 1,369 | 1,335 | 1,355 | +1.88% | 209,900 | - | +9.45% | - | - |
09/16 | 1,313 | 1,344 | 1,304 | 1,330 | +1.68% | 248,400 | - | +7.78% | - | - |
09/15 | 1,281 | 1,324 | 1,271 | 1,308 | 0% | 250,000 | - | +6.34% | - | - |
09/14 | 1,322 | 1,339 | 1,295 | 1,308 | -1.58% | 239,500 | - | +6.43% | - | - |
09/13 | 1,359 | 1,400 | 1,327 | 1,329 | -1.85% | 299,200 | - | +8.14% | - | - |
09/10 | 1,330 | 1,363 | 1,317 | 1,354 | +3.44% | 246,600 | - | +10.17% | - | - |
09/09 | 1,299 | 1,319 | 1,286 | 1,309 | +2.19% | 313,500 | - | +6.6% | - | - |
09/08 | 1,305 | 1,313 | 1,258 | 1,281 | -0.23% | 367,400 | - | +4.15% | - | - |
09/07 | 1,276 | 1,306 | 1,265 | 1,284 | +0.63% | 300,600 | - | +4.22% | - | - |
09/06 | 1,270 | 1,276 | 1,227 | 1,276 | +5.45% | 304,900 | - | +3.24% | - | - |
09/03 | 1,208 | 1,219 | 1,191 | 1,210 | +0.08% | 269,300 | - | -2.34% | - | - |
09/02 | 1,207 | 1,215 | 1,198 | 1,209 | +0.83% | 263,500 | - | -2.89% | - | - |
09/01 | 1,162 | 1,199 | 1,158 | 1,199 | +3.63% | 292,300 | - | -4.31% | - | - |
08/31 | 1,186 | 1,198 | 1,151 | 1,157 | -4.22% | 217,000 | - | -8.32% | - | - |
08/30 | 1,216 | 1,236 | 1,208 | 1,208 | +1.85% | 205,200 | - | -5.11% | - | - |
08/27 | 1,165 | 1,213 | 1,159 | 1,186 | +1.37% | 204,900 | - | -7.49% | - | - |
08/26 | 1,160 | 1,179 | 1,155 | 1,170 | +1.3% | 296,200 | - | -9.3% | - | - |
08/25 | 1,150 | 1,161 | 1,150 | 1,155 | -0.09% | 323,700 | - | -11.22% | - | - |
08/24 | 1,165 | 1,165 | 1,154 | 1,156 | -0.77% | 106,900 | - | -11.96% | - | - |
08/23 | 1,161 | 1,183 | 1,153 | 1,165 | +0.34% | 282,200 | - | -12.08% | - | - |