株価チャート
2011/06/08~2011/10/31
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 |
10/31 | 198 | 198 | 191 | 193 | -2.53% | 52,000 | 88億7121万 | -4.93% | 3.21 | 0.9 |
10/28 | 201 | 201 | 198 | 198 | -1.98% | 30,000 | - | -1.98% | - | - |
10/27 | 195 | 202 | 191 | 202 | -2.42% | 151,000 | - | +0.5% | - | - |
10/26 | 208 | 208 | 205 | 207 | -2.36% | 132,000 | - | +3.5% | - | - |
10/25 | 211 | 213 | 210 | 212 | +1.92% | 57,000 | - | +7.07% | - | - |
10/24 | 208 | 210 | 208 | 208 | -0.48% | 41,000 | - | +5.58% | - | - |
10/21 | 208 | 209 | 208 | 209 | +0.97% | 20,000 | - | +7.18% | - | - |
10/20 | 211 | 212 | 205 | 207 | -2.36% | 50,000 | - | +7.25% | - | - |
10/19 | 208 | 213 | 208 | 212 | +1.92% | 34,000 | - | +10.42% | - | - |
10/18 | 213 | 213 | 205 | 208 | -3.26% | 59,000 | - | +9.47% | - | - |
10/17 | 219 | 222 | 214 | 215 | -1.38% | 66,000 | - | +13.76% | - | - |
10/14 | 220 | 222 | 216 | 218 | -2.68% | 67,000 | - | +16.58% | - | - |
10/13 | 228 | 228 | 218 | 224 | -0.88% | 138,000 | - | +20.43% | - | - |
10/12 | 211 | 230 | 211 | 226 | +7.11% | 294,000 | - | +22.83% | - | - |
10/11 | 218 | 219 | 211 | 211 | -0.47% | 86,000 | - | +15.93% | - | - |
10/07 | 206 | 216 | 204 | 212 | +3.41% | 106,000 | - | +17.13% | - | - |
10/06 | 198 | 205 | 198 | 205 | +3.02% | 65,000 | - | +13.89% | - | - |
10/05 | 196 | 199 | 195 | 199 | +1.53% | 46,000 | - | +11.17% | - | - |
10/04 | 192 | 197 | 192 | 196 | +2.08% | 54,000 | - | +9.5% | - | - |
10/03 | 191 | 192 | 190 | 192 | +1.05% | 48,000 | - | +7.87% | - | - |
09/30 | 190 | 190 | 188 | 190 | +1.06% | 42,000 | - | +7.34% | - | - |
09/29 | 187 | 188 | 185 | 188 | 0% | 37,000 | - | +6.82% | - | - |
09/28 | 182 | 188 | 182 | 188 | +3.87% | 30,000 | - | +6.82% | - | - |
09/27 | 173 | 183 | 173 | 181 | +5.85% | 34,000 | - | +3.43% | - | - |
09/26 | 178 | 178 | 170 | 171 | -1.16% | 58,000 | - | -2.29% | - | - |
09/22 | 171 | 173 | 171 | 173 | +1.76% | 21,000 | - | -1.7% | - | - |
09/21 | 169 | 171 | 169 | 170 | -0.58% | 62,000 | - | -3.95% | - | - |
09/20 | 171 | 172 | 170 | 171 | +0.59% | 31,000 | - | -3.93% | - | - |
09/16 | 171 | 175 | 170 | 170 | 0% | 33,000 | - | -5.03% | - | - |
09/15 | 168 | 170 | 168 | 170 | +0.59% | 25,000 | - | -6.08% | - | - |
09/14 | 169 | 170 | 169 | 169 | -0.59% | 20,000 | - | -7.14% | - | - |
09/13 | 170 | 171 | 169 | 170 | -0.58% | 24,000 | - | -7.1% | - | - |
09/12 | 172 | 173 | 170 | 171 | -0.58% | 33,000 | - | -6.56% | - | - |
09/09 | 176 | 176 | 172 | 172 | -1.71% | 57,000 | - | -6.52% | - | - |
09/08 | 177 | 177 | 175 | 175 | +0.57% | 15,000 | - | -5.91% | - | - |
09/07 | 173 | 175 | 173 | 174 | -0.57% | 20,000 | - | -6.95% | - | - |
09/06 | 177 | 177 | 169 | 175 | -4.89% | 88,000 | - | -6.91% | - | - |
09/05 | 183 | 184 | 182 | 184 | 0% | 12,000 | - | -3.16% | - | - |
09/02 | 186 | 186 | 182 | 184 | +0.55% | 73,000 | - | -3.66% | - | - |
09/01 | 186 | 186 | 180 | 183 | +0.55% | 42,000 | - | -4.69% | - | - |
08/31 | 187 | 189 | 182 | 182 | -2.67% | 30,000 | - | -5.7% | - | - |
08/30 | 181 | 190 | 180 | 187 | +4.47% | 42,000 | - | -3.61% | - | - |
08/29 | 177 | 182 | 177 | 179 | +1.7% | 28,000 | - | -8.21% | - | - |
08/26 | 178 | 178 | 172 | 176 | +1.73% | 66,000 | - | -10.66% | - | - |
08/25 | 172 | 174 | 171 | 173 | +1.76% | 25,000 | - | -13.07% | - | - |
08/24 | 180 | 180 | 170 | 170 | -3.95% | 65,000 | - | -15.42% | - | - |
08/23 | 178 | 180 | 174 | 177 | 0% | 51,000 | - | -13.24% | - | - |
08/22 | 181 | 184 | 175 | 177 | -3.8% | 58,000 | - | -14.49% | - | - |
08/19 | 188 | 188 | 177 | 184 | -3.66% | 67,000 | - | -11.96% | - | - |
08/18 | 190 | 192 | 186 | 191 | -2.55% | 70,000 | - | -9.48% | - | - |
08/17 | 197 | 198 | 193 | 196 | -1.01% | 28,000 | - | -7.55% | - | - |
08/16 | 199 | 199 | 197 | 198 | +1.02% | 9,000 | - | -7.48% | - | - |
08/15 | 200 | 200 | 196 | 196 | -2% | 12,000 | - | -8.84% | - | - |
08/12 | 197 | 202 | 197 | 200 | +1.52% | 12,000 | - | -7.41% | - | - |
08/11 | 189 | 197 | 189 | 197 | +1.03% | 20,000 | - | -9.22% | - | - |
08/10 | 194 | 197 | 194 | 195 | +2.63% | 16,000 | - | -10.55% | - | - |
08/09 | 186 | 190 | 182 | 190 | -3.06% | 86,000 | - | -13.24% | - | - |
08/08 | 195 | 196 | 194 | 196 | -2.97% | 29,000 | - | -11.31% | - | - |
08/05 | 203 | 203 | 200 | 202 | -1.46% | 86,000 | - | -9.01% | - | - |
08/04 | 205 | 207 | 203 | 205 | -0.97% | 26,000 | - | -8.07% | - | - |
08/03 | 205 | 207 | 202 | 207 | -1.9% | 20,000 | - | -7.17% | - | - |
08/02 | 212 | 212 | 209 | 211 | -0.94% | 22,000 | - | -5.8% | - | - |
08/01 | 205 | 213 | 204 | 213 | +2.9% | 19,000 | - | -4.91% | - | - |
07/29 | 203 | 207 | 203 | 207 | +0.49% | 25,000 | - | -7.59% | - | - |
07/28 | 212 | 213 | 200 | 206 | -4.19% | 94,000 | - | -8.44% | - | - |
07/27 | 219 | 220 | 215 | 215 | -3.15% | 59,000 | - | -4.44% | - | - |
07/26 | 223 | 223 | 220 | 222 | 0% | 66,000 | - | -1.77% | - | - |
07/25 | 225 | 225 | 222 | 222 | -0.89% | 48,000 | - | -1.77% | - | - |
07/22 | 227 | 227 | 224 | 224 | -4.68% | 145,000 | - | -0.44% | - | - |
07/21 | 240 | 241 | 235 | 235 | -1.67% | 30,000 | - | +4.91% | - | - |
07/20 | 235 | 239 | 234 | 239 | +1.7% | 58,000 | - | +7.17% | - | - |
07/19 | 234 | 236 | 233 | 235 | +1.29% | 40,000 | - | +5.86% | - | - |
07/15 | 233 | 234 | 230 | 232 | -0.43% | 21,000 | - | +4.98% | - | - |
07/14 | 234 | 234 | 231 | 233 | +0.43% | 12,000 | - | +5.91% | - | - |
07/13 | 233 | 233 | 227 | 232 | +2.2% | 92,000 | - | +5.45% | - | - |
07/12 | 228 | 231 | 225 | 227 | -1.3% | 38,000 | - | +3.65% | - | - |
07/11 | 230 | 234 | 227 | 230 | -0.43% | 33,000 | - | +5.5% | - | - |
07/08 | 226 | 233 | 225 | 231 | +3.13% | 50,000 | - | +6.45% | - | - |
07/07 | 227 | 230 | 224 | 224 | -0.88% | 42,000 | - | +3.23% | - | - |
07/06 | 223 | 227 | 223 | 226 | +1.35% | 25,000 | - | +4.63% | - | - |
07/05 | 224 | 224 | 220 | 223 | -0.45% | 13,000 | - | +3.24% | - | - |
07/04 | 228 | 228 | 224 | 224 | 0% | 47,000 | - | +3.7% | - | - |
07/01 | 220 | 224 | 219 | 224 | +1.82% | 21,000 | - | +4.19% | - | - |
06/30 | 219 | 220 | 218 | 220 | +0.46% | 12,000 | - | +2.33% | - | - |
06/29 | 219 | 219 | 218 | 219 | +0.46% | 13,000 | - | +1.86% | - | - |
06/28 | 219 | 219 | 218 | 218 | 0% | 15,000 | - | +1.87% | - | - |
06/27 | 218 | 221 | 218 | 218 | 0% | 31,000 | - | +1.87% | - | - |
06/24 | 217 | 218 | 214 | 218 | -0.91% | 13,000 | - | +1.87% | - | - |
06/23 | 224 | 224 | 216 | 220 | 0% | 18,000 | - | +2.8% | - | - |
06/22 | 229 | 229 | 215 | 220 | -3.93% | 36,000 | - | +2.8% | - | - |
06/21 | 214 | 229 | 214 | 229 | +6.51% | 40,000 | - | +7.01% | - | - |
06/20 | 208 | 215 | 208 | 215 | +2.87% | 40,000 | - | +0.47% | - | - |
06/17 | 213 | 214 | 209 | 209 | -0.48% | 44,000 | - | -2.34% | - | - |
06/16 | 210 | 212 | 208 | 210 | -0.47% | 15,000 | - | -1.87% | - | - |
06/15 | 210 | 211 | 209 | 211 | +0.48% | 24,000 | - | -1.86% | - | - |
06/14 | 209 | 211 | 209 | 210 | 0% | 19,000 | - | -2.33% | - | - |
06/13 | 211 | 211 | 208 | 210 | -0.47% | 26,000 | - | -2.78% | - | - |
06/10 | 210 | 211 | 208 | 211 | +0.48% | 18,000 | - | -2.76% | - | - |
06/09 | 211 | 211 | 208 | 210 | 0% | 5,000 | - | -3.67% | - | - |
06/08 | 209 | 211 | 207 | 210 | 0% | 20,000 | - | -4.11% | - | - |