株価チャート
2010/12/15~2011/06/30
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 |
06/30 | 720 | 720 | 720 | 720 | -1.64% | 500 | 40億4460万 | -6.37% | 9.55 | 0.7 |
06/28 | 702 | 732 | 702 | 732 | -7.22% | 900 | - | -4.81% | - | - |
06/27 | 789 | 789 | 789 | 789 | 0% | 1,600 | - | +2.6% | - | - |
06/24 | 789 | 789 | 789 | 789 | 0% | 700 | - | +2.73% | - | - |
06/23 | 789 | 789 | 789 | 789 | +0.25% | 600 | - | +3% | - | - |
06/22 | 780 | 787 | 780 | 787 | +0.9% | 1,300 | - | +3.01% | - | - |
06/21 | 775 | 780 | 775 | 780 | +0.65% | 1,300 | - | +2.36% | - | - |
06/20 | 780 | 780 | 775 | 775 | -1.27% | 600 | - | +1.97% | - | - |
06/17 | 785 | 785 | 785 | 785 | +1.03% | 500 | - | +3.56% | - | - |
06/16 | 777 | 781 | 777 | 777 | +1.44% | 700 | - | +2.78% | - | - |
06/15 | 766 | 766 | 766 | 766 | +0.79% | 400 | - | +1.59% | - | - |
06/14 | 760 | 760 | 760 | 760 | +1.06% | 600 | - | +0.8% | - | - |
06/13 | 745 | 756 | 745 | 752 | -6% | 2,600 | - | -0.13% | - | - |
06/10 | 800 | 800 | 800 | 800 | +2.56% | 500 | - | +6.38% | - | - |
06/08 | 790 | 799 | 780 | 780 | -1.27% | 900 | - | +4.28% | - | - |
06/07 | 790 | 790 | 790 | 790 | -1.37% | 100 | - | +5.9% | - | - |
06/06 | 767 | 801 | 767 | 801 | +3.09% | 600 | - | +7.81% | - | - |
06/03 | 777 | 777 | 777 | 777 | 0% | 1,000 | - | +5% | - | - |
06/02 | 754 | 777 | 748 | 777 | +3.6% | 1,600 | - | +5.28% | - | - |
06/01 | 802 | 802 | 750 | 750 | 0% | 400 | - | +2.04% | - | - |
05/30 | 750 | 750 | 750 | 750 | 0% | 100 | - | +2.46% | - | - |
05/27 | 750 | 750 | 750 | 750 | 0% | 100 | - | +2.74% | - | - |
05/26 | 748 | 750 | 748 | 750 | +0.67% | 900 | - | +3.02% | - | - |
05/25 | 745 | 745 | 745 | 745 | 0% | 700 | - | +2.76% | - | - |
05/24 | 740 | 745 | 740 | 745 | +0.81% | 900 | - | +3.04% | - | - |
05/23 | 735 | 739 | 735 | 739 | +0.68% | 1,100 | - | +2.64% | - | - |
05/20 | 741 | 741 | 734 | 734 | -0.94% | 900 | - | +2.23% | - | - |
05/19 | 744 | 744 | 741 | 741 | -0.4% | 200 | - | +3.35% | - | - |
05/17 | 741 | 744 | 741 | 744 | +1.22% | 300 | - | +4.2% | - | - |
05/16 | 735 | 735 | 735 | 735 | 0% | 300 | - | +3.52% | - | - |
05/13 | 736 | 739 | 735 | 735 | -0.14% | 1,100 | - | +4.11% | - | - |
05/12 | 744 | 744 | 736 | 736 | +0.14% | 400 | - | +4.69% | - | - |
05/10 | 735 | 735 | 735 | 735 | +0.14% | 200 | - | +5.15% | - | - |
05/09 | 734 | 734 | 734 | 734 | +0.41% | 100 | - | +6.07% | - | - |
05/06 | 733 | 733 | 731 | 731 | -5.06% | 400 | - | +6.1% | - | - |
05/02 | 770 | 770 | 770 | 770 | +6.94% | 100 | - | +12.08% | - | - |
04/27 | 720 | 725 | 720 | 720 | 0% | 500 | - | +5.26% | - | - |
04/26 | 720 | 720 | 720 | 720 | 0% | 1,400 | - | +5.42% | - | - |
04/25 | 720 | 720 | 720 | 720 | 0% | 1,600 | - | +5.57% | - | - |
04/22 | 724 | 724 | 714 | 720 | -0.55% | 2,000 | - | +5.73% | - | - |
04/21 | 724 | 724 | 724 | 724 | 0% | 1,900 | - | +6.47% | - | - |
04/20 | 724 | 724 | 724 | 724 | 0% | 1,300 | - | +6.16% | - | - |
04/19 | 710 | 724 | 710 | 724 | +3.43% | 300 | - | +6.47% | - | - |
04/18 | 698 | 700 | 698 | 700 | +2.49% | 700 | - | +3.24% | - | - |
04/15 | 696 | 700 | 683 | 683 | -1.87% | 500 | - | +0.74% | - | - |
04/14 | 696 | 696 | 696 | 696 | +1.61% | 200 | - | +2.65% | - | - |
04/13 | 698 | 698 | 685 | 685 | -0.72% | 200 | - | +1.03% | - | - |
04/08 | 679 | 690 | 679 | 690 | +1.47% | 700 | - | +1.77% | - | - |
04/07 | 680 | 680 | 680 | 680 | 0% | 400 | - | +0.29% | - | - |
04/06 | 680 | 680 | 680 | 680 | -2.86% | 400 | - | +0.15% | - | - |
04/04 | 700 | 700 | 700 | 700 | -1.41% | 500 | - | +3.09% | - | - |
03/29 | 700 | 710 | 700 | 710 | +8.9% | 7,600 | - | +4.57% | - | - |
03/25 | 652 | 652 | 652 | 652 | +0.46% | 100 | - | -3.83% | - | - |
03/24 | 649 | 649 | 649 | 649 | +0.78% | 100 | - | -4.56% | - | - |
03/23 | 644 | 644 | 644 | 644 | +0.63% | 100 | - | -5.57% | - | - |
03/18 | 632 | 640 | 632 | 640 | +1.27% | 600 | - | -6.43% | - | - |
03/17 | 612 | 632 | 612 | 632 | +8.22% | 1,200 | - | -7.87% | - | - |
03/16 | 584 | 584 | 584 | 584 | -9.32% | 1,500 | - | -15.24% | - | - |
03/15 | 680 | 683 | 644 | 644 | -5.29% | 500 | - | -7.2% | - | - |
03/14 | 680 | 680 | 680 | 680 | -1.88% | 700 | - | -2.3% | - | - |
03/11 | 690 | 693 | 690 | 693 | +0.43% | 200 | - | -0.57% | - | - |
03/10 | 690 | 690 | 690 | 690 | -1.15% | 100 | - | -1% | - | - |
03/04 | 698 | 698 | 698 | 698 | +0.29% | 500 | - | +0.14% | - | - |
03/03 | 696 | 696 | 696 | 696 | -0.57% | 200 | - | -0.14% | - | - |
03/02 | 696 | 700 | 696 | 700 | -8.97% | 700 | - | +0.43% | - | - |
03/01 | 770 | 770 | 755 | 769 | +12.76% | 1,300 | - | +10.33% | - | - |
02/28 | 682 | 682 | 682 | 682 | -0.29% | 100 | - | -1.73% | - | - |
02/24 | 684 | 684 | 684 | 684 | +0.44% | 200 | - | -1.44% | - | - |
02/23 | 680 | 681 | 680 | 681 | +0.15% | 600 | - | -2.01% | - | - |
02/22 | 696 | 696 | 680 | 680 | -2.72% | 1,000 | - | -2.16% | - | - |
02/21 | 701 | 701 | 699 | 699 | +0.43% | 900 | - | +0.58% | - | - |
02/18 | 693 | 696 | 693 | 696 | +0.43% | 1,000 | - | +0.29% | - | - |
02/15 | 693 | 693 | 693 | 693 | +0.43% | 500 | - | 0% | - | - |
02/14 | 693 | 710 | 690 | 690 | -0.43% | 2,000 | - | -0.29% | - | - |
02/10 | 693 | 693 | 693 | 693 | +0.43% | 400 | - | +0.14% | - | - |
02/02 | 690 | 690 | 690 | 690 | -1.43% | 100 | - | -0.14% | - | - |
02/01 | 690 | 700 | 690 | 700 | 0% | 400 | - | +1.45% | - | - |
01/31 | 695 | 700 | 695 | 700 | +2.19% | 200 | - | +1.45% | - | - |
01/26 | 700 | 700 | 685 | 685 | -2.14% | 900 | - | -0.58% | - | - |
01/25 | 700 | 700 | 700 | 700 | 0% | 800 | - | +1.45% | - | - |
01/24 | 700 | 700 | 700 | 700 | 0% | 700 | - | +1.45% | - | - |
01/21 | 699 | 700 | 699 | 700 | 0% | 700 | - | +1.45% | - | - |
01/20 | 697 | 700 | 697 | 700 | 0% | 700 | - | +1.45% | - | - |
01/19 | 700 | 700 | 700 | 700 | 0% | 100 | - | +1.45% | - | - |
01/18 | 700 | 700 | 700 | 700 | +0.86% | 500 | - | +1.45% | - | - |
01/17 | 694 | 694 | 694 | 694 | 0% | 200 | - | +0.58% | - | - |
01/14 | 694 | 694 | 694 | 694 | 0% | 400 | - | +0.58% | - | - |
01/13 | 694 | 694 | 694 | 694 | 0% | 200 | - | +0.58% | - | - |
01/12 | 709 | 709 | 694 | 694 | -2.94% | 200 | - | +0.87% | - | - |
01/11 | 715 | 715 | 715 | 715 | +3.62% | 200 | - | +3.92% | - | - |
01/05 | 690 | 690 | 690 | 690 | +0.15% | 100 | - | +0.44% | - | - |
01/04 | 689 | 689 | 689 | 689 | +0.44% | 1,300 | - | +0.29% | - | - |
2010 |
12/27 | 686 | 686 | 669 | 686 | -0.58% | 2,400 | - | 0% | - | - |
12/24 | 690 | 690 | 690 | 690 | 0% | 800 | - | +0.29% | - | - |
12/22 | 670 | 690 | 670 | 690 | +2.99% | 1,100 | - | 0% | - | - |
12/21 | 673 | 673 | 670 | 670 | -0.45% | 900 | - | -3.04% | - | - |
12/20 | 670 | 673 | 670 | 673 | +0.45% | 1,000 | - | -2.89% | - | - |
12/17 | 670 | 670 | 670 | 670 | -0.59% | 300 | - | -3.6% | - | - |
12/16 | 677 | 677 | 674 | 674 | -0.44% | 600 | - | -3.3% | - | - |
12/15 | 702 | 702 | 677 | 677 | +0.74% | 300 | - | -3.01% | - | - |