株価チャート
2010/09/22～2011/02/21
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 |
| 02/21 | 1,417 | 1,440 | 1,408 | 1,435 | +1.63% | 184,100 | - | +0.99% | - | - |
| 02/18 | 1,408 | 1,422 | 1,401 | 1,412 | -0.84% | 148,300 | - | -0.84% | - | - |
| 02/17 | 1,390 | 1,424 | 1,385 | 1,424 | +2.45% | 176,500 | - | -0.28% | - | - |
| 02/16 | 1,374 | 1,395 | 1,369 | 1,390 | -0.36% | 199,200 | - | -2.87% | - | - |
| 02/15 | 1,384 | 1,403 | 1,379 | 1,395 | +1.97% | 133,200 | - | -2.72% | - | - |
| 02/14 | 1,372 | 1,373 | 1,354 | 1,368 | -0.65% | 211,900 | - | -4.74% | - | - |
| 02/10 | 1,372 | 1,387 | 1,369 | 1,377 | -0.22% | 221,600 | - | -4.31% | - | - |
| 02/09 | 1,378 | 1,393 | 1,368 | 1,380 | -1.08% | 244,500 | - | -4.3% | - | - |
| 02/08 | 1,426 | 1,430 | 1,388 | 1,395 | -2.11% | 158,400 | - | -3.53% | - | - |
| 02/07 | 1,405 | 1,433 | 1,401 | 1,425 | +1.79% | 153,600 | - | -1.66% | - | - |
| 02/04 | 1,417 | 1,417 | 1,388 | 1,400 | +0.29% | 127,900 | - | -3.51% | - | - |
| 02/03 | 1,394 | 1,401 | 1,387 | 1,396 | +0.22% | 75,100 | - | -3.99% | - | - |
| 02/02 | 1,389 | 1,407 | 1,386 | 1,393 | -0.36% | 158,400 | - | -4.39% | - | - |
| 02/01 | 1,401 | 1,419 | 1,386 | 1,398 | +1.16% | 112,400 | - | -4.25% | - | - |
| 01/31 | 1,400 | 1,402 | 1,382 | 1,382 | -2.06% | 119,600 | - | -5.54% | - | - |
| 01/28 | 1,432 | 1,433 | 1,409 | 1,411 | -1.4% | 98,000 | - | -3.82% | - | - |
| 01/27 | 1,428 | 1,448 | 1,425 | 1,431 | +0.21% | 128,000 | - | -2.65% | - | - |
| 01/26 | 1,401 | 1,434 | 1,401 | 1,428 | +0.92% | 147,300 | - | -2.92% | - | - |
| 01/25 | 1,430 | 1,430 | 1,399 | 1,415 | -2.08% | 254,200 | - | -3.81% | - | - |
| 01/24 | 1,457 | 1,457 | 1,423 | 1,445 | -0.96% | 89,200 | - | -1.97% | - | - |
| 01/21 | 1,481 | 1,484 | 1,427 | 1,459 | -1.49% | 142,900 | - | -1.02% | - | - |
| 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% | - | - |
