株価チャート
2010/12/30～2011/05/31
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 |
| 05/31 | 1,140 | 1,147 | 1,134 | 1,134 | -0.53% | 54,500 | 548億9779万 | -1.82% | 41.59 | 0.77 |
| 05/30 | 1,142 | 1,145 | 1,136 | 1,140 | -0.18% | 39,000 | - | -1.38% | - | - |
| 05/27 | 1,152 | 1,153 | 1,139 | 1,142 | -1.64% | 84,200 | - | -1.21% | - | - |
| 05/26 | 1,159 | 1,168 | 1,159 | 1,161 | +0.09% | 157,500 | - | +0.35% | - | - |
| 05/25 | 1,161 | 1,166 | 1,159 | 1,160 | -0.43% | 35,100 | - | +0.26% | - | - |
| 05/24 | 1,166 | 1,172 | 1,163 | 1,165 | -0.51% | 40,500 | - | +0.78% | - | - |
| 05/23 | 1,171 | 1,172 | 1,160 | 1,171 | -0.09% | 27,600 | - | +1.3% | - | - |
| 05/20 | 1,172 | 1,178 | 1,169 | 1,172 | +0.43% | 29,000 | - | +1.56% | - | - |
| 05/19 | 1,171 | 1,173 | 1,167 | 1,167 | +0.17% | 32,000 | - | +1.13% | - | - |
| 05/18 | 1,149 | 1,167 | 1,149 | 1,165 | +1.39% | 32,300 | - | +1.04% | - | - |
| 05/17 | 1,150 | 1,154 | 1,145 | 1,149 | 0% | 22,300 | - | -0.26% | - | - |
| 05/16 | 1,150 | 1,152 | 1,148 | 1,149 | +0.09% | 22,000 | - | -0.26% | - | - |
| 05/13 | 1,160 | 1,165 | 1,143 | 1,148 | -1.03% | 57,700 | - | -0.35% | - | - |
| 05/12 | 1,168 | 1,169 | 1,160 | 1,160 | -0.68% | 32,900 | - | +0.61% | - | - |
| 05/11 | 1,178 | 1,180 | 1,168 | 1,168 | -0.51% | 35,200 | - | +1.21% | - | - |
| 05/10 | 1,165 | 1,178 | 1,163 | 1,174 | +0.95% | 28,200 | - | +1.47% | - | - |
| 05/09 | 1,165 | 1,175 | 1,160 | 1,163 | -0.17% | 42,600 | - | +0.43% | - | - |
| 05/06 | 1,161 | 1,165 | 1,154 | 1,165 | 0% | 36,600 | - | +0.52% | - | - |
| 05/02 | 1,158 | 1,168 | 1,158 | 1,165 | +1.39% | 39,000 | - | +0.34% | - | - |
| 04/28 | 1,144 | 1,149 | 1,140 | 1,149 | +1.06% | 44,300 | - | -1.12% | - | - |
| 04/27 | 1,138 | 1,147 | 1,136 | 1,137 | 0% | 41,200 | - | -2.15% | - | - |
| 04/26 | 1,143 | 1,147 | 1,136 | 1,137 | -0.09% | 39,300 | - | -2.24% | - | - |
| 04/25 | 1,140 | 1,147 | 1,137 | 1,138 | -0.26% | 29,000 | - | -2.23% | - | - |
| 04/22 | 1,152 | 1,153 | 1,141 | 1,141 | -0.95% | 59,800 | - | -1.98% | - | - |
| 04/21 | 1,159 | 1,162 | 1,152 | 1,152 | -0.35% | 28,600 | - | -0.86% | - | - |
| 04/20 | 1,158 | 1,172 | 1,152 | 1,156 | +0.52% | 36,900 | - | -0.26% | - | - |
| 04/19 | 1,155 | 1,162 | 1,145 | 1,150 | -1.29% | 34,300 | - | -0.35% | - | - |
| 04/18 | 1,162 | 1,176 | 1,162 | 1,165 | +0.87% | 40,300 | - | +1.13% | - | - |
| 04/15 | 1,151 | 1,161 | 1,146 | 1,155 | +0.7% | 41,600 | - | +0.09% | - | - |
| 04/14 | 1,150 | 1,153 | 1,144 | 1,147 | 0% | 32,200 | - | -0.86% | - | - |
| 04/13 | 1,140 | 1,153 | 1,140 | 1,147 | +0.61% | 24,000 | - | -1.21% | - | - |
| 04/12 | 1,145 | 1,150 | 1,139 | 1,140 | -1.04% | 39,300 | - | -2.23% | - | - |
| 04/11 | 1,140 | 1,165 | 1,138 | 1,152 | +0.7% | 79,900 | - | -1.45% | - | - |
| 04/08 | 1,130 | 1,152 | 1,123 | 1,144 | +0.62% | 60,400 | - | -2.56% | - | - |
| 04/07 | 1,151 | 1,158 | 1,134 | 1,137 | -1.47% | 53,200 | - | -3.48% | - | - |
| 04/06 | 1,165 | 1,175 | 1,151 | 1,154 | -0.52% | 62,600 | - | -2.37% | - | - |
| 04/05 | 1,173 | 1,173 | 1,150 | 1,160 | -1.02% | 51,400 | - | -2.19% | - | - |
| 04/04 | 1,197 | 1,200 | 1,166 | 1,172 | -1.76% | 66,200 | - | -1.43% | - | - |
| 04/01 | 1,220 | 1,220 | 1,193 | 1,193 | -2.37% | 45,500 | - | +0.17% | - | - |
| 03/31 | 1,220 | 1,222 | 1,204 | 1,222 | +0.49% | 54,600 | - | +2.43% | - | - |
| 03/30 | 1,191 | 1,216 | 1,185 | 1,216 | +1.93% | 48,000 | - | +1.84% | - | - |
| 03/29 | 1,194 | 1,199 | 1,175 | 1,193 | -0.58% | 49,200 | - | -0.08% | - | - |
| 03/28 | 1,195 | 1,209 | 1,178 | 1,200 | +0.84% | 83,000 | - | +0.33% | - | - |
| 03/25 | 1,166 | 1,193 | 1,161 | 1,190 | +2.85% | 96,400 | - | -0.67% | - | - |
| 03/24 | 1,163 | 1,169 | 1,156 | 1,157 | -0.43% | 57,200 | - | -3.66% | - | - |
| 03/23 | 1,169 | 1,169 | 1,153 | 1,162 | +1.13% | 54,800 | - | -3.49% | - | - |
| 03/22 | 1,174 | 1,174 | 1,132 | 1,149 | 0% | 98,500 | - | -4.88% | - | - |
| 03/18 | 1,100 | 1,149 | 1,100 | 1,149 | +5.41% | 89,800 | - | -5.2% | - | - |
| 03/17 | 1,059 | 1,094 | 1,040 | 1,090 | +1.58% | 92,400 | - | -10.36% | - | - |
| 03/16 | 1,021 | 1,073 | 1,013 | 1,073 | +5.09% | 111,200 | - | -12.26% | - | - |
| 03/15 | 1,070 | 1,070 | 980 | 1,021 | -7.18% | 211,500 | - | -16.92% | - | - |
| 03/14 | 1,070 | 1,146 | 1,043 | 1,100 | -9.84% | 147,700 | - | -11.15% | - | - |
| 03/11 | 1,230 | 1,240 | 1,215 | 1,220 | -0.89% | 128,600 | - | -1.93% | - | - |
| 03/10 | 1,256 | 1,259 | 1,225 | 1,231 | -1.99% | 123,100 | - | -0.97% | - | - |
| 03/09 | 1,264 | 1,264 | 1,247 | 1,256 | -0.24% | 49,800 | - | +1.05% | - | - |
| 03/08 | 1,242 | 1,265 | 1,242 | 1,259 | +1.78% | 92,700 | - | +1.45% | - | - |
| 03/07 | 1,253 | 1,253 | 1,224 | 1,237 | -1.28% | 65,700 | - | -0.16% | - | - |
| 03/04 | 1,269 | 1,270 | 1,251 | 1,253 | -0.95% | 84,900 | - | +1.29% | - | - |
| 03/03 | 1,230 | 1,267 | 1,230 | 1,265 | +2.93% | 151,500 | - | +2.35% | - | - |
| 03/02 | 1,246 | 1,246 | 1,229 | 1,229 | -1.99% | 41,800 | - | -0.41% | - | - |
| 03/01 | 1,245 | 1,256 | 1,242 | 1,254 | +1.29% | 73,400 | - | +1.7% | - | - |
| 02/28 | 1,236 | 1,244 | 1,226 | 1,238 | +0.98% | 53,700 | - | +0.49% | - | - |
| 02/25 | 1,220 | 1,229 | 1,214 | 1,226 | -0.49% | 43,900 | - | -0.33% | - | - |
| 02/24 | 1,239 | 1,248 | 1,231 | 1,232 | -0.48% | 88,000 | - | +0.08% | - | - |
| 02/23 | 1,221 | 1,248 | 1,220 | 1,238 | +0.32% | 90,800 | - | +0.57% | - | - |
| 02/22 | 1,241 | 1,243 | 1,231 | 1,234 | -0.64% | 52,700 | - | +0.24% | - | - |
| 02/21 | 1,250 | 1,250 | 1,239 | 1,242 | -0.48% | 39,500 | - | +0.81% | - | - |
| 02/18 | 1,252 | 1,252 | 1,243 | 1,248 | -0.24% | 35,900 | - | +1.46% | - | - |
| 02/17 | 1,261 | 1,261 | 1,240 | 1,251 | -0.32% | 79,700 | - | +2.04% | - | - |
| 02/16 | 1,250 | 1,262 | 1,249 | 1,255 | -0.08% | 86,900 | - | +2.78% | - | - |
| 02/15 | 1,254 | 1,260 | 1,250 | 1,256 | +0.24% | 101,300 | - | +3.2% | - | - |
| 02/14 | 1,250 | 1,254 | 1,248 | 1,253 | +0.72% | 87,100 | - | +3.47% | - | - |
| 02/10 | 1,249 | 1,250 | 1,237 | 1,244 | -0.72% | 91,600 | - | +3.15% | - | - |
| 02/09 | 1,245 | 1,257 | 1,241 | 1,253 | +1.21% | 147,000 | - | +4.42% | - | - |
| 02/08 | 1,240 | 1,247 | 1,235 | 1,238 | -0.16% | 65,900 | - | +3.6% | - | - |
| 02/07 | 1,240 | 1,249 | 1,238 | 1,240 | +0.32% | 93,200 | - | +4.2% | - | - |
| 02/04 | 1,220 | 1,238 | 1,220 | 1,236 | +1.56% | 110,100 | - | +4.39% | - | - |
| 02/03 | 1,224 | 1,224 | 1,212 | 1,217 | -0.57% | 79,300 | - | +3.31% | - | - |
| 02/02 | 1,213 | 1,226 | 1,213 | 1,224 | +1.16% | 148,800 | - | +4.26% | - | - |
| 02/01 | 1,200 | 1,212 | 1,200 | 1,210 | +1.51% | 100,400 | - | +3.51% | - | - |
| 01/31 | 1,198 | 1,199 | 1,185 | 1,192 | -0.67% | 83,400 | - | +2.41% | - | - |
| 01/28 | 1,219 | 1,219 | 1,200 | 1,200 | -1.48% | 138,200 | - | +3.36% | - | - |
| 01/27 | 1,206 | 1,221 | 1,204 | 1,218 | +0.5% | 55,800 | - | +5.18% | - | - |
| 01/26 | 1,220 | 1,220 | 1,202 | 1,212 | -0.98% | 74,100 | - | +5.03% | - | - |
| 01/25 | 1,214 | 1,227 | 1,207 | 1,224 | +0.82% | 185,200 | - | +6.43% | - | - |
| 01/24 | 1,200 | 1,215 | 1,200 | 1,214 | +0.75% | 147,500 | - | +5.93% | - | - |
| 01/21 | 1,222 | 1,226 | 1,203 | 1,205 | -1.79% | 115,800 | - | +5.52% | - | - |
| 01/20 | 1,237 | 1,241 | 1,210 | 1,227 | -1.6% | 182,600 | - | +7.82% | - | - |
| 01/19 | 1,246 | 1,254 | 1,235 | 1,247 | +0.08% | 136,600 | - | +10.16% | - | - |
| 01/18 | 1,248 | 1,270 | 1,244 | 1,246 | +0.24% | 338,900 | - | +10.76% | - | - |
| 01/17 | 1,216 | 1,248 | 1,214 | 1,243 | +3.07% | 331,800 | - | +11.28% | - | - |
| 01/14 | 1,208 | 1,213 | 1,190 | 1,206 | +5.05% | 394,100 | - | +8.65% | - | - |
| 01/13 | 1,147 | 1,150 | 1,135 | 1,148 | +1.86% | 127,400 | - | +3.99% | - | - |
| 01/12 | 1,148 | 1,150 | 1,126 | 1,127 | -0.62% | 90,800 | - | +2.36% | - | - |
| 01/11 | 1,123 | 1,140 | 1,121 | 1,134 | +1.43% | 66,300 | - | +3.28% | - | - |
| 01/07 | 1,122 | 1,123 | 1,118 | 1,118 | +0.09% | 37,900 | - | +2.1% | - | - |
| 01/06 | 1,122 | 1,124 | 1,117 | 1,117 | +0.09% | 37,300 | - | +2.29% | - | - |
| 01/05 | 1,123 | 1,123 | 1,115 | 1,116 | -0.53% | 36,400 | - | +2.39% | - | - |
| 01/04 | 1,108 | 1,124 | 1,103 | 1,122 | +2.37% | 71,200 | - | +3.13% | - | - |
| 2010 |
| 12/30 | 1,106 | 1,107 | 1,093 | 1,096 | -0.63% | 21,800 | - | +0.92% | - | - |
