株価チャート
2010/08/26~2011/01/25
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 |
01/25 | 1,342 | 1,361 | 1,319 | 1,347 | +1.43% | 137,900 | - | +3.3% | - | - |
01/24 | 1,309 | 1,340 | 1,304 | 1,328 | +0.68% | 178,800 | - | +2.15% | - | - |
01/21 | 1,340 | 1,356 | 1,309 | 1,319 | -1.05% | 197,500 | - | +1.77% | - | - |
01/20 | 1,344 | 1,359 | 1,333 | 1,333 | -2.2% | 177,800 | - | +3.17% | - | - |
01/19 | 1,356 | 1,363 | 1,340 | 1,363 | +1.41% | 122,800 | - | +5.91% | - | - |
01/18 | 1,330 | 1,354 | 1,322 | 1,344 | +0.37% | 144,600 | - | +5% | - | - |
01/17 | 1,353 | 1,360 | 1,335 | 1,339 | -0.96% | 89,300 | - | +5.1% | - | - |
01/14 | 1,363 | 1,367 | 1,342 | 1,352 | -1.82% | 317,600 | - | +6.62% | - | - |
01/13 | 1,371 | 1,380 | 1,352 | 1,377 | +1.77% | 239,900 | - | +9.11% | - | - |
01/12 | 1,366 | 1,385 | 1,347 | 1,353 | +0.22% | 242,800 | - | +7.89% | - | - |
01/11 | 1,340 | 1,386 | 1,338 | 1,350 | +1.28% | 348,500 | - | +8.26% | - | - |
01/07 | 1,333 | 1,344 | 1,321 | 1,333 | +0.08% | 243,100 | - | +7.59% | - | - |
01/06 | 1,338 | 1,360 | 1,315 | 1,332 | +0.6% | 302,600 | - | +8.2% | - | - |
01/05 | 1,307 | 1,344 | 1,301 | 1,324 | +1.85% | 298,100 | - | +8.17% | - | - |
01/04 | 1,267 | 1,304 | 1,262 | 1,300 | +3.59% | 242,500 | - | +6.82% | - | - |
2010 |
12/30 | 1,244 | 1,268 | 1,228 | 1,255 | -1.26% | 199,700 | - | +3.55% | - | - |
12/29 | 1,229 | 1,276 | 1,228 | 1,271 | +3.17% | 124,900 | - | +5.22% | - | - |
12/28 | 1,231 | 1,239 | 1,222 | 1,232 | -0.56% | 67,600 | - | +2.24% | - | - |
12/27 | 1,240 | 1,249 | 1,237 | 1,239 | -0.08% | 103,400 | - | +2.91% | - | - |
12/24 | 1,254 | 1,256 | 1,238 | 1,240 | -1.27% | 71,900 | - | +3.08% | - | - |
12/22 | 1,247 | 1,261 | 1,241 | 1,256 | +0.96% | 120,800 | - | +4.58% | - | - |
12/21 | 1,248 | 1,258 | 1,238 | 1,244 | -0.88% | 141,500 | - | +3.84% | - | - |
12/20 | 1,270 | 1,278 | 1,242 | 1,255 | +0.24% | 278,300 | - | +4.93% | - | - |
12/17 | 1,255 | 1,272 | 1,250 | 1,252 | -0.63% | 176,100 | - | +4.95% | - | - |
12/16 | 1,241 | 1,272 | 1,233 | 1,260 | +0.64% | 222,300 | - | +5.88% | - | - |
12/15 | 1,234 | 1,254 | 1,230 | 1,252 | +2.54% | 296,000 | - | +5.48% | - | - |
12/14 | 1,213 | 1,229 | 1,210 | 1,221 | +0.66% | 161,400 | - | +3.3% | - | - |
12/13 | 1,201 | 1,219 | 1,183 | 1,213 | +0.08% | 187,000 | - | +2.97% | - | - |
12/10 | 1,209 | 1,222 | 1,195 | 1,212 | +0.83% | 271,300 | - | +3.24% | - | - |
12/09 | 1,191 | 1,214 | 1,191 | 1,202 | +0.5% | 274,300 | - | +2.82% | - | - |
12/08 | 1,184 | 1,202 | 1,184 | 1,196 | +0.59% | 245,000 | - | +2.84% | - | - |
12/07 | 1,190 | 1,196 | 1,177 | 1,189 | -0.25% | 265,000 | - | +2.59% | - | - |
12/06 | 1,199 | 1,204 | 1,185 | 1,192 | +0.59% | 218,400 | - | +3.29% | - | - |
12/03 | 1,174 | 1,193 | 1,167 | 1,185 | +1.8% | 241,600 | - | +3.22% | - | - |
12/02 | 1,156 | 1,180 | 1,155 | 1,164 | +1.66% | 272,200 | - | +1.84% | - | - |
12/01 | 1,138 | 1,154 | 1,132 | 1,145 | +0.17% | 140,000 | - | +0.62% | - | - |
11/30 | 1,153 | 1,165 | 1,142 | 1,143 | -1.8% | 198,300 | - | +0.7% | - | - |
11/29 | 1,140 | 1,174 | 1,140 | 1,164 | +1.75% | 140,600 | - | +2.74% | - | - |
11/26 | 1,162 | 1,166 | 1,139 | 1,144 | -1.55% | 103,700 | - | +1.33% | - | - |
11/25 | 1,170 | 1,173 | 1,155 | 1,162 | -0.6% | 107,800 | - | +3.11% | - | - |
11/24 | 1,149 | 1,177 | 1,145 | 1,169 | -2.34% | 284,900 | - | +4.1% | - | - |
11/22 | 1,200 | 1,207 | 1,183 | 1,197 | -0.33% | 178,000 | - | +6.97% | - | - |
11/19 | 1,222 | 1,225 | 1,194 | 1,201 | -1.72% | 151,500 | - | +7.91% | - | - |
11/18 | 1,171 | 1,225 | 1,171 | 1,222 | +3.38% | 158,100 | - | +10.19% | - | - |
11/17 | 1,162 | 1,184 | 1,161 | 1,182 | -0.59% | 101,000 | - | +7.16% | - | - |
11/16 | 1,196 | 1,198 | 1,175 | 1,189 | +0.76% | 208,700 | - | +8.19% | - | - |
11/15 | 1,183 | 1,195 | 1,167 | 1,180 | -0.17% | 150,800 | - | +7.57% | - | - |
11/12 | 1,166 | 1,196 | 1,162 | 1,182 | -1.17% | 215,200 | - | +7.85% | - | - |
11/11 | 1,177 | 1,207 | 1,175 | 1,196 | +1.61% | 236,400 | - | +9.22% | - | - |
11/10 | 1,134 | 1,179 | 1,134 | 1,177 | +5% | 283,600 | - | +7.69% | - | - |
11/09 | 1,116 | 1,133 | 1,103 | 1,121 | +0.54% | 271,400 | - | +2.84% | - | - |
11/08 | 1,121 | 1,131 | 1,105 | 1,115 | -0.62% | 184,700 | - | +2.2% | - | - |
11/05 | 1,093 | 1,134 | 1,093 | 1,122 | +3.6% | 228,300 | - | +2.75% | - | - |
11/04 | 1,088 | 1,106 | 1,074 | 1,083 | +1.5% | 153,300 | - | -0.91% | - | - |
11/02 | 1,085 | 1,085 | 1,061 | 1,067 | -0.65% | 137,400 | - | -2.65% | - | - |
11/01 | 1,077 | 1,089 | 1,067 | 1,074 | +0.19% | 395,700 | - | -2.45% | - | - |
10/29 | 1,041 | 1,072 | 1,041 | 1,072 | +3.08% | 237,700 | - | -3.07% | - | - |
10/28 | 1,063 | 1,071 | 1,040 | 1,040 | -1.52% | 194,900 | - | -6.31% | - | - |
10/27 | 1,054 | 1,067 | 1,044 | 1,056 | -0.19% | 204,500 | - | -5.38% | - | - |
10/26 | 1,053 | 1,075 | 1,053 | 1,058 | -0.75% | 196,100 | - | -5.7% | - | - |
10/25 | 1,084 | 1,092 | 1,059 | 1,066 | -1.75% | 160,800 | - | -5.41% | - | - |
10/22 | 1,069 | 1,097 | 1,069 | 1,085 | +1.97% | 173,500 | - | -4.15% | - | - |
10/21 | 1,079 | 1,087 | 1,060 | 1,064 | -1.94% | 131,800 | - | -6.42% | - | - |
10/20 | 1,055 | 1,088 | 1,041 | 1,085 | +0.65% | 209,000 | - | -4.99% | - | - |
10/19 | 1,071 | 1,100 | 1,065 | 1,078 | +0.75% | 205,200 | - | -5.93% | - | - |
10/18 | 1,045 | 1,072 | 1,038 | 1,070 | +1.81% | 133,800 | - | -7.04% | - | - |
10/15 | 1,082 | 1,082 | 1,043 | 1,051 | -2.78% | 201,600 | - | -9.08% | - | - |
10/14 | 1,085 | 1,098 | 1,069 | 1,081 | +0.09% | 167,900 | - | -7.05% | - | - |
10/13 | 1,101 | 1,119 | 1,077 | 1,080 | -1.19% | 137,800 | - | -7.61% | - | - |
10/12 | 1,153 | 1,153 | 1,093 | 1,093 | -3.95% | 123,800 | - | -6.98% | - | - |
10/08 | 1,138 | 1,167 | 1,136 | 1,138 | -1.04% | 182,000 | - | -3.56% | - | - |
10/07 | 1,159 | 1,182 | 1,140 | 1,150 | -0.78% | 169,400 | - | -2.71% | - | - |
10/06 | 1,131 | 1,162 | 1,105 | 1,159 | +2.75% | 182,300 | - | -2.11% | - | - |
10/05 | 1,092 | 1,136 | 1,083 | 1,128 | +1.71% | 214,700 | - | -4.97% | - | - |
10/04 | 1,137 | 1,140 | 1,107 | 1,109 | -3.06% | 221,500 | - | -6.88% | - | - |
10/01 | 1,142 | 1,149 | 1,119 | 1,144 | +0.53% | 177,900 | - | -4.35% | - | - |
09/30 | 1,166 | 1,171 | 1,134 | 1,138 | -2.32% | 144,800 | - | -5.09% | - | - |
09/29 | 1,154 | 1,172 | 1,151 | 1,165 | +0.95% | 181,400 | - | -3.08% | - | - |
09/28 | 1,183 | 1,185 | 1,152 | 1,154 | -3.35% | 178,900 | - | -4.23% | - | - |
09/27 | 1,202 | 1,202 | 1,167 | 1,194 | +0.76% | 225,700 | - | -1.08% | - | - |
09/24 | 1,183 | 1,211 | 1,176 | 1,185 | -0.08% | 200,100 | - | -1.99% | - | - |
09/22 | 1,196 | 1,202 | 1,185 | 1,186 | -0.59% | 170,400 | - | -1.9% | - | - |
09/21 | 1,206 | 1,221 | 1,193 | 1,193 | -0.75% | 191,200 | - | -1.32% | - | - |
09/17 | 1,196 | 1,215 | 1,191 | 1,202 | +1.43% | 171,200 | - | -0.5% | - | - |
09/16 | 1,199 | 1,199 | 1,173 | 1,185 | -0.17% | 105,600 | - | -1.82% | - | - |
09/15 | 1,190 | 1,204 | 1,177 | 1,187 | -1.33% | 288,300 | - | -1.58% | - | - |
09/14 | 1,192 | 1,208 | 1,190 | 1,203 | +0.42% | 113,200 | - | -0.17% | - | - |
09/13 | 1,189 | 1,208 | 1,186 | 1,198 | +1.53% | 130,700 | - | -0.5% | - | - |
09/10 | 1,192 | 1,196 | 1,172 | 1,180 | -1.09% | 250,600 | - | -1.99% | - | - |
09/09 | 1,207 | 1,207 | 1,183 | 1,193 | -0.33% | 147,800 | - | -1% | - | - |
09/08 | 1,213 | 1,219 | 1,175 | 1,197 | -3.16% | 191,600 | - | -0.5% | - | - |
09/07 | 1,234 | 1,246 | 1,226 | 1,236 | -0.24% | 87,700 | - | +2.91% | - | - |
09/06 | 1,236 | 1,243 | 1,217 | 1,239 | +1.31% | 137,600 | - | +3.51% | - | - |
09/03 | 1,217 | 1,225 | 1,210 | 1,223 | +1.16% | 123,500 | - | +2.51% | - | - |
09/02 | 1,220 | 1,223 | 1,195 | 1,209 | +0.67% | 99,500 | - | +1.6% | - | - |
09/01 | 1,179 | 1,203 | 1,170 | 1,201 | +1.26% | 223,900 | - | +1.01% | - | - |
08/31 | 1,227 | 1,227 | 1,178 | 1,186 | -3.97% | 242,700 | - | -0.17% | - | - |
08/30 | 1,253 | 1,264 | 1,149 | 1,235 | -0.4% | 239,200 | - | +4.22% | - | - |
08/27 | 1,206 | 1,251 | 1,204 | 1,240 | +0.98% | 202,700 | - | +4.91% | - | - |
08/26 | 1,210 | 1,243 | 1,198 | 1,228 | +1.32% | 188,400 | - | +4.24% | - | - |