株価チャート
2010/09/30~2011/02/28
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 |
---|
2016 | 2/19, 株式分割 1→2 |
2011 |
02/28 | 507 | 509 | 498 | 507 | 0% | 53,600 | - | 0% | - | - |
02/25 | 495 | 508 | 494 | 507 | +2.42% | 52,600 | - | 0% | - | - |
02/24 | 499 | 503 | 494 | 495 | -0.9% | 74,000 | - | -2.17% | - | - |
02/23 | 500 | 507 | 498 | 500 | -0.2% | 111,600 | - | -1.48% | - | - |
02/22 | 504 | 505 | 496 | 501 | -0.69% | 58,000 | - | -1.28% | - | - |
02/21 | 505 | 507 | 503 | 504 | 0% | 18,800 | - | -0.59% | - | - |
02/18 | 503 | 507 | 503 | 504 | +0.4% | 11,200 | - | -0.59% | - | - |
02/17 | 500 | 509 | 500 | 502 | +1.31% | 39,800 | - | -1.18% | - | - |
02/16 | 516 | 516 | 495 | 496 | -4.8% | 84,000 | - | -2.46% | - | - |
02/15 | 525 | 525 | 520 | 521 | -0.57% | 24,600 | - | +2.46% | - | - |
02/14 | 522 | 524 | 519 | 524 | +1.26% | 24,200 | - | +3.25% | - | - |
02/10 | 517 | 521 | 517 | 517 | -0.77% | 17,600 | - | +2.17% | - | - |
02/09 | 520 | 522 | 512 | 521 | +0.58% | 18,600 | - | +2.96% | - | - |
02/08 | 519 | 523 | 518 | 518 | -0.19% | 24,600 | - | +2.57% | - | - |
02/07 | 520 | 520 | 514 | 519 | +0.48% | 30,600 | - | +2.98% | - | - |
02/04 | 515 | 520 | 511 | 517 | +0.49% | 55,000 | - | +2.48% | - | - |
02/03 | 506 | 518 | 503 | 514 | +0.78% | 53,400 | - | +2.19% | - | - |
02/02 | 507 | 512 | 507 | 510 | +0.59% | 41,200 | - | +1.59% | - | - |
02/01 | 513 | 515 | 506 | 507 | +1.81% | 53,600 | - | +1.2% | - | - |
01/31 | 494 | 502 | 490 | 498 | +0.2% | 37,000 | - | -0.6% | - | - |
01/28 | 503 | 505 | 494 | 497 | -1.19% | 45,800 | - | -0.8% | - | - |
01/27 | 500 | 505 | 498 | 503 | +0.6% | 21,000 | - | +0.4% | - | - |
01/26 | 503 | 504 | 498 | 500 | -0.5% | 24,200 | - | -0.2% | - | - |
01/25 | 495 | 505 | 492 | 503 | +1.93% | 35,800 | - | +0.3% | - | - |
01/24 | 498 | 498 | 491 | 493 | -0.5% | 30,800 | - | -1.6% | - | - |
01/21 | 505 | 508 | 496 | 496 | -1.88% | 85,600 | - | -1.1% | - | - |
01/20 | 503 | 509 | 503 | 505 | -0.2% | 29,200 | - | +0.8% | - | - |
01/19 | 506 | 508 | 502 | 506 | 0% | 100,800 | - | +1.2% | - | - |
01/18 | 510 | 510 | 504 | 506 | +0.6% | 30,000 | - | +1.4% | - | - |
01/17 | 508 | 510 | 503 | 503 | -0.59% | 40,800 | - | +1% | - | - |
01/14 | 513 | 513 | 506 | 506 | -0.78% | 52,200 | - | +1.81% | - | - |
01/13 | 502 | 513 | 502 | 510 | +1.69% | 61,600 | - | +2.82% | - | - |
01/12 | 504 | 504 | 500 | 502 | -0.5% | 44,200 | - | +1.31% | - | - |
01/11 | 503 | 505 | 498 | 504 | +0.5% | 35,800 | - | +2.02% | - | - |
01/07 | 506 | 506 | 502 | 502 | -0.59% | 21,400 | - | +1.93% | - | - |
01/06 | 505 | 507 | 502 | 505 | -0.3% | 25,400 | - | +2.96% | - | - |
01/05 | 508 | 508 | 503 | 506 | +0.6% | 34,800 | - | +3.48% | - | - |
01/04 | 499 | 505 | 498 | 503 | +1.11% | 53,400 | - | +3.07% | - | - |
2010 |
12/30 | 501 | 502 | 495 | 498 | -0.7% | 24,200 | - | +2.16% | - | - |
12/29 | 494 | 501 | 494 | 501 | +1.01% | 29,000 | - | +3.3% | - | - |
12/28 | 500 | 500 | 485 | 496 | +0.81% | 47,400 | - | +2.69% | - | - |
12/27 | 500 | 500 | 488 | 492 | -1.01% | 38,600 | - | +2.07% | - | - |
12/24 | 492 | 497 | 492 | 497 | -0.2% | 24,400 | - | +3.33% | - | - |
12/22 | 498 | 499 | 493 | 498 | -0.1% | 68,800 | - | +3.97% | - | - |
12/21 | 509 | 509 | 499 | 499 | -1.48% | 62,000 | - | +4.51% | - | - |
12/20 | 502 | 507 | 500 | 506 | +1.1% | 69,600 | - | +6.53% | - | - |
12/17 | 505 | 507 | 500 | 501 | -0.2% | 88,200 | - | +5.81% | - | - |
12/16 | 501 | 505 | 501 | 502 | +0.4% | 61,800 | - | +6.25% | - | - |
12/15 | 492 | 501 | 492 | 500 | +1.83% | 45,200 | - | +6.28% | - | - |
12/14 | 488 | 491 | 485 | 491 | +0.72% | 71,200 | - | +4.81% | - | - |
12/13 | 482 | 490 | 479 | 487 | +1.14% | 35,800 | - | +4.28% | - | - |
12/10 | 485 | 487 | 481 | 482 | -0.41% | 96,400 | - | +3.55% | - | - |
12/09 | 482 | 486 | 480 | 484 | -0.1% | 27,200 | - | +4.2% | - | - |
12/08 | 485 | 485 | 479 | 484 | +0.41% | 24,200 | - | +4.76% | - | - |
12/07 | 483 | 483 | 475 | 482 | +0.1% | 37,600 | - | +4.78% | - | - |
12/06 | 490 | 490 | 479 | 482 | +1.37% | 49,400 | - | +5.36% | - | - |
12/03 | 474 | 476 | 470 | 475 | +1.5% | 36,600 | - | +4.4% | - | - |
12/02 | 484 | 484 | 468 | 468 | -0.21% | 39,600 | - | +3.08% | - | - |
12/01 | 455 | 469 | 455 | 469 | +2.18% | 27,800 | - | +3.76% | - | - |
11/30 | 468 | 470 | 456 | 459 | -2.34% | 36,400 | - | +1.77% | - | - |
11/29 | 470 | 475 | 458 | 470 | +0.11% | 22,400 | - | +4.21% | - | - |
11/26 | 490 | 490 | 469 | 470 | -1.16% | 65,000 | - | +4.33% | - | - |
11/25 | 459 | 475 | 458 | 475 | +3.83% | 32,400 | - | +5.56% | - | - |
11/24 | 456 | 463 | 453 | 458 | +0.33% | 41,600 | - | +1.89% | - | - |
11/22 | 458 | 462 | 456 | 456 | -0.33% | 23,400 | - | +1.56% | - | - |
11/19 | 468 | 468 | 458 | 458 | -1.61% | 19,800 | - | +1.67% | - | - |
11/18 | 458 | 465 | 456 | 465 | +1.64% | 17,800 | - | +3.33% | - | - |
11/17 | 445 | 458 | 445 | 458 | +3.04% | 21,800 | - | +1.67% | - | - |
11/16 | 453 | 455 | 441 | 444 | -1.99% | 43,600 | - | -1.55% | - | - |
11/15 | 457 | 460 | 453 | 453 | -0.98% | 27,800 | - | +0.22% | - | - |
11/12 | 463 | 469 | 458 | 458 | -1.19% | 23,000 | - | +0.77% | - | - |
11/11 | 474 | 475 | 460 | 463 | +0.65% | 55,600 | - | +1.98% | - | - |
11/10 | 454 | 464 | 454 | 460 | +0.88% | 39,800 | - | +1.1% | - | - |
11/09 | 458 | 461 | 456 | 456 | +0.22% | 19,000 | - | 0% | - | - |
11/08 | 452 | 460 | 452 | 455 | +1.11% | 47,800 | - | -0.44% | - | - |
11/05 | 449 | 456 | 448 | 450 | +1.93% | 40,000 | - | -1.75% | - | - |
11/04 | 437 | 458 | 437 | 442 | +1.26% | 48,000 | - | -4.02% | - | - |
11/02 | 445 | 445 | 436 | 436 | -0.34% | 46,600 | - | -5.63% | - | - |
11/01 | 423 | 441 | 423 | 438 | +3.67% | 44,000 | - | -5.91% | - | - |
10/29 | 425 | 432 | 421 | 422 | -0.24% | 64,400 | - | -9.64% | - | - |
10/28 | 434 | 434 | 423 | 423 | -3.31% | 83,400 | - | -10% | - | - |
10/27 | 439 | 443 | 436 | 438 | +0.57% | 28,400 | - | -7.51% | - | - |
10/26 | 435 | 438 | 434 | 435 | -1.47% | 65,600 | - | -8.61% | - | - |
10/25 | 446 | 448 | 440 | 442 | -1.67% | 59,400 | - | -7.83% | - | - |
10/22 | 449 | 451 | 448 | 449 | -0.22% | 45,400 | - | -6.65% | - | - |
10/21 | 455 | 455 | 449 | 450 | -1.64% | 38,400 | - | -6.83% | - | - |
10/20 | 462 | 462 | 453 | 458 | -0.97% | 30,000 | - | -5.67% | - | - |
10/19 | 466 | 470 | 462 | 462 | -1.18% | 34,800 | - | -4.94% | - | - |
10/18 | 463 | 470 | 463 | 468 | +0.21% | 26,200 | - | -3.81% | - | - |
10/15 | 467 | 469 | 466 | 467 | +0.11% | 18,400 | - | -4.01% | - | - |
10/14 | 465 | 472 | 465 | 466 | -0.11% | 23,200 | - | -4.12% | - | - |
10/13 | 469 | 480 | 465 | 467 | -0.32% | 35,400 | - | -4.01% | - | - |
10/12 | 490 | 491 | 468 | 468 | -3.01% | 40,400 | - | -3.7% | - | - |
10/08 | 492 | 495 | 483 | 483 | -1.93% | 46,600 | - | -0.92% | - | - |
10/07 | 473 | 492 | 473 | 492 | +3.58% | 33,000 | - | +1.23% | - | - |
10/06 | 479 | 479 | 473 | 475 | 0% | 37,200 | - | -2.26% | - | - |
10/05 | 475 | 481 | 470 | 475 | -0.31% | 44,200 | - | -2.26% | - | - |
10/04 | 497 | 497 | 476 | 477 | -1.14% | 43,000 | - | -1.95% | - | - |
10/01 | 488 | 488 | 478 | 482 | -1.63% | 37,400 | - | -0.82% | - | - |
09/30 | 505 | 505 | 490 | 490 | -2.58% | 33,200 | - | +0.62% | - | - |