株価チャート
2011/03/25~2011/08/18
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 |
08/18 | 306 | 311 | 306 | 311 | +2.98% | 12,000 | - | +0.32% | - | - |
08/17 | 303 | 303 | 300 | 302 | +0.33% | 6,000 | - | -2.58% | - | - |
08/16 | 304 | 304 | 301 | 301 | +0.67% | 4,000 | - | -3.22% | - | - |
08/15 | 299 | 299 | 299 | 299 | +2.75% | 5,000 | - | -3.86% | - | - |
08/12 | 298 | 298 | 290 | 291 | -3% | 4,000 | - | -6.73% | - | - |
08/11 | 297 | 304 | 297 | 300 | +1.01% | 10,000 | - | -4.15% | - | - |
08/10 | 284 | 297 | 284 | 297 | +5.32% | 17,000 | - | -5.11% | - | - |
08/09 | 285 | 287 | 278 | 282 | -2.08% | 16,000 | - | -10.19% | - | - |
08/08 | 285 | 294 | 285 | 288 | 0% | 11,000 | - | -8.86% | - | - |
08/05 | 287 | 290 | 285 | 288 | -2.7% | 35,000 | - | -9.15% | - | - |
08/04 | 300 | 300 | 288 | 296 | -1% | 18,000 | - | -6.62% | - | - |
08/03 | 301 | 301 | 299 | 299 | -0.66% | 8,000 | - | -5.68% | - | - |
08/02 | 303 | 304 | 301 | 301 | -2.27% | 8,000 | - | -5.05% | - | - |
08/01 | 312 | 312 | 303 | 308 | -2.22% | 15,000 | - | -2.84% | - | - |
07/29 | 319 | 320 | 315 | 315 | -2.48% | 10,000 | - | -0.32% | - | - |
07/28 | 325 | 325 | 316 | 323 | -2.12% | 20,000 | - | +2.54% | - | - |
07/27 | 333 | 333 | 330 | 330 | -2.08% | 4,000 | - | +4.76% | - | - |
07/26 | 338 | 338 | 337 | 337 | +1.2% | 5,000 | - | +7.32% | - | - |
07/25 | 325 | 334 | 325 | 333 | 0% | 22,000 | - | +6.73% | - | - |
07/22 | 335 | 340 | 327 | 333 | +1.83% | 29,000 | - | +7.07% | - | - |
07/21 | 328 | 328 | 325 | 327 | -0.61% | 14,000 | - | +5.83% | - | - |
07/20 | 328 | 329 | 328 | 329 | +1.54% | 12,000 | - | +6.82% | - | - |
07/19 | 320 | 325 | 319 | 324 | +2.53% | 13,000 | - | +5.54% | - | - |
07/15 | 307 | 318 | 307 | 316 | +0.64% | 7,000 | - | +3.61% | - | - |
07/14 | 321 | 321 | 314 | 314 | -2.18% | 9,000 | - | +2.95% | - | - |
07/13 | 320 | 321 | 319 | 321 | +1.58% | 7,000 | - | +5.59% | - | - |
07/12 | 316 | 318 | 315 | 316 | -0.32% | 13,000 | - | +4.29% | - | - |
07/11 | 315 | 317 | 314 | 317 | +1.93% | 17,000 | - | +4.97% | - | - |
07/08 | 310 | 317 | 310 | 311 | +0.32% | 8,000 | - | +3.32% | - | - |
07/07 | 321 | 321 | 310 | 310 | -3.13% | 15,000 | - | +3.33% | - | - |
07/06 | 319 | 320 | 319 | 320 | -0.93% | 21,000 | - | +6.67% | - | - |
07/05 | 322 | 326 | 322 | 323 | +1.57% | 12,000 | - | +8.03% | - | - |
07/04 | 307 | 318 | 307 | 318 | +4.26% | 20,000 | - | +6.35% | - | - |
07/01 | 300 | 305 | 300 | 305 | +1.33% | 11,000 | - | +2.35% | - | - |
06/30 | 300 | 301 | 297 | 301 | +0.67% | 10,000 | 92億458万 | +1.01% | 25.45 | 0.46 |
06/29 | 290 | 299 | 290 | 299 | +1.7% | 11,000 | - | +0.34% | - | - |
06/28 | 292 | 295 | 292 | 294 | +0.34% | 4,000 | - | -1.34% | - | - |
06/27 | 293 | 293 | 292 | 293 | 0% | 6,000 | - | -2.01% | - | - |
06/24 | 292 | 295 | 292 | 293 | -2.33% | 30,000 | - | -2.33% | - | - |
06/23 | 304 | 307 | 300 | 300 | -1.32% | 16,000 | - | 0% | - | - |
06/22 | 304 | 311 | 292 | 304 | -0.65% | 19,000 | - | +1.33% | - | - |
06/21 | 306 | 306 | 304 | 306 | +1.66% | 20,000 | - | +2% | - | - |
06/20 | 291 | 301 | 291 | 301 | +4.51% | 8,000 | - | +0.67% | - | - |
06/17 | 293 | 299 | 288 | 288 | -1.71% | 13,000 | - | -4% | - | - |
06/16 | 299 | 299 | 293 | 293 | -2.01% | 2,000 | - | -2.66% | - | - |
06/15 | 300 | 300 | 296 | 299 | -0.33% | 7,000 | - | -0.99% | - | - |
06/14 | 300 | 300 | 300 | 300 | +2.04% | 1,000 | - | -0.99% | - | - |
06/13 | 293 | 296 | 293 | 294 | -2% | 7,000 | - | -3.29% | - | - |
06/10 | 299 | 300 | 296 | 300 | +3.09% | 29,000 | - | -1.96% | - | - |
06/09 | 291 | 291 | 291 | 291 | -1.02% | 4,000 | - | -5.21% | - | - |
06/08 | 289 | 294 | 289 | 294 | +0.34% | 3,000 | - | -4.55% | - | - |
06/07 | 288 | 293 | 288 | 293 | +2.09% | 6,000 | - | -5.48% | - | - |
06/06 | 290 | 294 | 286 | 287 | -2.38% | 12,000 | - | -7.72% | - | - |
06/03 | 300 | 300 | 293 | 294 | -2.33% | 11,000 | - | -5.77% | - | - |
06/02 | 305 | 305 | 301 | 301 | -1.31% | 3,000 | - | -3.83% | - | - |
06/01 | 317 | 317 | 302 | 305 | -1.61% | 9,000 | - | -2.87% | - | - |
05/31 | 303 | 315 | 303 | 310 | +4.03% | 13,000 | - | -1.27% | - | - |
05/30 | 297 | 298 | 297 | 298 | -1.97% | 3,000 | - | -5.4% | - | - |
05/27 | 312 | 313 | 304 | 304 | -2.25% | 7,000 | - | -3.8% | - | - |
05/26 | 306 | 311 | 306 | 311 | +1.97% | 5,000 | - | -1.89% | - | - |
05/25 | 308 | 308 | 303 | 305 | -1.61% | 6,000 | - | -4.09% | - | - |
05/24 | 310 | 310 | 307 | 310 | +0.98% | 7,000 | - | -2.82% | - | - |
05/23 | 308 | 308 | 306 | 307 | -0.97% | 8,000 | - | -4.06% | - | - |
05/20 | 304 | 312 | 304 | 310 | +2.99% | 20,000 | - | -3.43% | - | - |
05/19 | 306 | 306 | 298 | 301 | +1.01% | 15,000 | - | -6.52% | - | - |
05/18 | 288 | 299 | 288 | 298 | +2.76% | 14,000 | - | -8.02% | - | - |
05/17 | 302 | 302 | 290 | 290 | -5.84% | 11,000 | - | -11.04% | - | - |
05/16 | 312 | 312 | 308 | 308 | -0.96% | 3,000 | - | -6.1% | - | - |
05/13 | 322 | 322 | 303 | 311 | -3.42% | 16,000 | - | -5.47% | - | - |
05/12 | 322 | 337 | 321 | 322 | -1.83% | 8,000 | - | -2.72% | - | - |
05/11 | 327 | 328 | 327 | 328 | +0.61% | 3,000 | - | -1.2% | - | - |
05/10 | 332 | 337 | 326 | 326 | -2.98% | 6,000 | - | -2.4% | - | - |
05/09 | 339 | 339 | 330 | 336 | +1.2% | 12,000 | - | +0.3% | - | - |
05/06 | 330 | 332 | 330 | 332 | +0.61% | 3,000 | - | -1.19% | - | - |
05/02 | 327 | 330 | 326 | 330 | +0.92% | 5,000 | - | -2.37% | - | - |
04/28 | 319 | 330 | 319 | 327 | +2.19% | 8,000 | - | -3.82% | - | - |
04/27 | 322 | 322 | 319 | 320 | -0.62% | 20,000 | - | -6.43% | - | - |
04/26 | 323 | 323 | 322 | 322 | +2.22% | 14,000 | - | -6.12% | - | - |
04/25 | 318 | 326 | 315 | 315 | -1.87% | 13,000 | - | -8.7% | - | - |
04/22 | 320 | 321 | 319 | 321 | +0.31% | 4,000 | - | -6.96% | - | - |
04/21 | 337 | 337 | 320 | 320 | -3.03% | 16,000 | - | -7.25% | - | - |
04/20 | 330 | 330 | 325 | 330 | +1.54% | 6,000 | - | -4.07% | - | - |
04/19 | 327 | 327 | 318 | 325 | -0.31% | 6,000 | - | -5.8% | - | - |
04/18 | 337 | 341 | 326 | 326 | -2.4% | 10,000 | - | -5.78% | - | - |
04/15 | 334 | 334 | 334 | 334 | +1.21% | 5,000 | - | -2.91% | - | - |
04/14 | 330 | 338 | 330 | 330 | 0% | 14,000 | - | -3.79% | - | - |
04/13 | 333 | 339 | 330 | 330 | -2.37% | 31,000 | - | -3.79% | - | - |
04/12 | 342 | 342 | 337 | 338 | -1.17% | 5,000 | - | -1.17% | - | - |
04/11 | 345 | 353 | 337 | 342 | +0.59% | 14,000 | - | +0.29% | - | - |
04/08 | 330 | 340 | 330 | 340 | +1.49% | 9,000 | - | 0% | - | - |
04/07 | 346 | 346 | 335 | 335 | -1.47% | 5,000 | - | -1.18% | - | - |
04/06 | 351 | 351 | 340 | 340 | -0.87% | 12,000 | - | +0.59% | - | - |
04/05 | 355 | 355 | 343 | 343 | -4.19% | 18,000 | - | +2.08% | - | - |
04/04 | 357 | 366 | 357 | 358 | -1.65% | 13,000 | - | +6.87% | - | - |
04/01 | 360 | 368 | 360 | 364 | +1.11% | 10,000 | - | +8.98% | - | - |
03/31 | 376 | 378 | 360 | 360 | 0% | 32,000 | 110億880万 | +8.43% | 45.85 | 0.55 |
03/30 | 365 | 372 | 355 | 360 | -1.37% | 64,000 | - | +9.09% | - | - |
03/29 | 365 | 368 | 359 | 365 | -3.18% | 46,000 | - | +11.28% | - | - |
03/28 | 372 | 377 | 366 | 377 | -0.26% | 29,000 | - | +15.64% | - | - |
03/25 | 379 | 385 | 370 | 378 | -0.26% | 28,000 | - | +17.03% | - | - |