株価チャート
2011/05/11～2011/09/30
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 |
| 09/30 | 107 | 110 | 105 | 110 | +2.8% | 83,000 | 82億307万 | +11.11% | 80.24 | 5.26 |
| 09/29 | 106 | 111 | 105 | 107 | +0.94% | 145,000 | - | +8.08% | - | - |
| 09/28 | 102 | 106 | 102 | 106 | +4.95% | 61,000 | - | +8.16% | - | - |
| 09/27 | 102 | 104 | 101 | 101 | 0% | 23,000 | - | +3.06% | - | - |
| 09/26 | 106 | 106 | 101 | 101 | -5.61% | 88,000 | - | +3.06% | - | - |
| 09/22 | 104 | 109 | 104 | 107 | +3.88% | 179,000 | - | +10.31% | - | - |
| 09/21 | 104 | 108 | 103 | 103 | 0% | 89,000 | - | +6.19% | - | - |
| 09/20 | 103 | 110 | 100 | 103 | +3% | 213,000 | - | +6.19% | - | - |
| 09/16 | 102 | 107 | 99 | 100 | 0% | 181,000 | - | +4.17% | - | - |
| 09/15 | 97 | 100 | 97 | 100 | +3.09% | 77,000 | - | +4.17% | - | - |
| 09/14 | 97 | 97 | 96 | 97 | +1.04% | 37,000 | - | +1.04% | - | - |
| 09/13 | 96 | 96 | 95 | 96 | 0% | 18,000 | - | 0% | - | - |
| 09/12 | 96 | 96 | 95 | 96 | 0% | 61,000 | - | 0% | - | - |
| 09/09 | 96 | 96 | 96 | 96 | 0% | 19,000 | - | 0% | - | - |
| 09/08 | 96 | 96 | 95 | 96 | 0% | 45,000 | - | 0% | - | - |
| 09/07 | 96 | 96 | 96 | 96 | 0% | 23,000 | - | 0% | - | - |
| 09/06 | 94 | 96 | 92 | 96 | +2.13% | 31,000 | - | 0% | - | - |
| 09/05 | 96 | 96 | 94 | 94 | -2.08% | 9,000 | - | -3.09% | - | - |
| 09/02 | 96 | 96 | 95 | 96 | -1.03% | 23,000 | - | -1.03% | - | - |
| 09/01 | 98 | 98 | 95 | 97 | -1.02% | 36,000 | - | 0% | - | - |
| 08/31 | 97 | 98 | 95 | 98 | 0% | 94,000 | - | +1.03% | - | - |
| 08/30 | 98 | 99 | 97 | 98 | +1.03% | 29,000 | - | +1.03% | - | - |
| 08/29 | 97 | 97 | 97 | 97 | +1.04% | 13,000 | - | 0% | - | - |
| 08/26 | 95 | 96 | 95 | 96 | +1.05% | 2,000 | - | -1.03% | - | - |
| 08/25 | 96 | 96 | 95 | 95 | 0% | 40,000 | - | -2.06% | - | - |
| 08/24 | 95 | 96 | 93 | 95 | 0% | 96,000 | - | -3.06% | - | - |
| 08/23 | 95 | 95 | 93 | 95 | 0% | 39,000 | - | -3.06% | - | - |
| 08/22 | 93 | 95 | 92 | 95 | -1.04% | 18,000 | - | -3.06% | - | - |
| 08/19 | 95 | 96 | 90 | 96 | +1.05% | 83,000 | - | -2.04% | - | - |
| 08/18 | 95 | 95 | 94 | 95 | 0% | 16,000 | - | -4.04% | - | - |
| 08/17 | 97 | 97 | 94 | 95 | -2.06% | 32,000 | - | -4.04% | - | - |
| 08/16 | 97 | 97 | 96 | 97 | 0% | 14,000 | - | -3% | - | - |
| 08/15 | 97 | 97 | 97 | 97 | 0% | 1,000 | - | -3% | - | - |
| 08/12 | 98 | 98 | 97 | 97 | 0% | 15,000 | - | -3% | - | - |
| 08/11 | 95 | 97 | 95 | 97 | 0% | 25,000 | - | -3% | - | - |
| 08/10 | 98 | 98 | 97 | 97 | -1.02% | 9,000 | - | -3.96% | - | - |
| 08/09 | 91 | 98 | 90 | 98 | 0% | 60,000 | - | -2.97% | - | - |
| 08/08 | 95 | 98 | 94 | 98 | +1.03% | 23,000 | - | -2.97% | - | - |
| 08/05 | 93 | 97 | 93 | 97 | -1.02% | 26,000 | - | -3.96% | - | - |
| 08/04 | 98 | 98 | 98 | 98 | 0% | 3,000 | - | -3.92% | - | - |
| 08/03 | 95 | 98 | 94 | 98 | 0% | 43,000 | - | -3.92% | - | - |
| 08/02 | 98 | 98 | 98 | 98 | -2% | 6,000 | - | -4.85% | - | - |
| 08/01 | 98 | 100 | 97 | 100 | +1.01% | 19,000 | - | -3.85% | - | - |
| 07/29 | 99 | 99 | 99 | 99 | 0% | 13,000 | - | -4.81% | - | - |
| 07/28 | 100 | 100 | 99 | 99 | -1.98% | 23,000 | - | -5.71% | - | - |
| 07/27 | 101 | 101 | 101 | 101 | +1% | 30,000 | - | -4.72% | - | - |
| 07/26 | 100 | 101 | 100 | 100 | 0% | 6,000 | - | -5.66% | - | - |
| 07/25 | 100 | 100 | 100 | 100 | 0% | 22,000 | - | -5.66% | - | - |
| 07/22 | 99 | 100 | 99 | 100 | 0% | 12,000 | - | -5.66% | - | - |
| 07/21 | 100 | 100 | 98 | 100 | -0.99% | 45,000 | - | -6.54% | - | - |
| 07/20 | 102 | 102 | 101 | 101 | 0% | 20,000 | - | -5.61% | - | - |
| 07/19 | 102 | 102 | 101 | 101 | -0.98% | 11,000 | - | -5.61% | - | - |
| 07/15 | 103 | 103 | 102 | 102 | -1.92% | 43,000 | - | -4.67% | - | - |
| 07/14 | 106 | 106 | 102 | 104 | -1.89% | 39,000 | - | -2.8% | - | - |
| 07/13 | 105 | 106 | 105 | 106 | +0.95% | 81,000 | - | -1.85% | - | - |
| 07/12 | 103 | 107 | 102 | 105 | +2.94% | 84,000 | - | -2.78% | - | - |
| 07/11 | 103 | 103 | 102 | 102 | 0% | 27,000 | - | -5.56% | - | - |
| 07/08 | 102 | 103 | 102 | 102 | -0.97% | 21,000 | - | -5.56% | - | - |
| 07/07 | 105 | 105 | 101 | 103 | -1.9% | 127,000 | - | -5.5% | - | - |
| 07/06 | 105 | 105 | 105 | 105 | +0.96% | 40,000 | - | -3.67% | - | - |
| 07/05 | 104 | 104 | 103 | 104 | -0.95% | 88,000 | - | -5.45% | - | - |
| 07/04 | 108 | 108 | 104 | 105 | -1.87% | 210,000 | - | -4.55% | - | - |
| 07/01 | 109 | 110 | 107 | 107 | -0.93% | 52,000 | - | -2.73% | - | - |
| 06/30 | 113 | 113 | 108 | 108 | -3.57% | 86,000 | 80億5393万 | -1.82% | 78.78 | 5.16 |
| 06/29 | 113 | 114 | 112 | 112 | -0.88% | 63,000 | - | +1.82% | - | - |
| 06/28 | 115 | 115 | 112 | 113 | -1.74% | 49,000 | - | +2.73% | - | - |
| 06/27 | 115 | 115 | 114 | 115 | 0% | 33,000 | - | +4.55% | - | - |
| 06/24 | 115 | 115 | 113 | 115 | 0% | 29,000 | - | +4.55% | - | - |
| 06/23 | 114 | 115 | 113 | 115 | +1.77% | 19,000 | - | +4.55% | - | - |
| 06/22 | 110 | 114 | 110 | 113 | +3.67% | 56,000 | - | +2.73% | - | - |
| 06/21 | 109 | 110 | 108 | 109 | +0.93% | 34,000 | - | -0.91% | - | - |
| 06/20 | 103 | 108 | 103 | 108 | +4.85% | 14,000 | - | -2.7% | - | - |
| 06/17 | 106 | 107 | 103 | 103 | -2.83% | 48,000 | - | -7.21% | - | - |
| 06/16 | 105 | 106 | 105 | 106 | +0.95% | 11,000 | - | -4.5% | - | - |
| 06/15 | 106 | 107 | 104 | 105 | 0% | 54,000 | - | -6.25% | - | - |
| 06/14 | 108 | 108 | 104 | 105 | -2.78% | 98,000 | - | -6.25% | - | - |
| 06/13 | 108 | 108 | 108 | 108 | 0% | 1,000 | - | -4.42% | - | - |
| 06/10 | 108 | 108 | 107 | 108 | +0.93% | 14,000 | - | -4.42% | - | - |
| 06/09 | 111 | 111 | 106 | 107 | -1.83% | 50,000 | - | -5.31% | - | - |
| 06/08 | 111 | 111 | 109 | 109 | -2.68% | 25,000 | - | -3.54% | - | - |
| 06/07 | 112 | 112 | 112 | 112 | +0.9% | 2,000 | - | -0.88% | - | - |
| 06/06 | 114 | 114 | 111 | 111 | -2.63% | 35,000 | - | -1.77% | - | - |
| 06/03 | 114 | 114 | 114 | 114 | 0% | 8,000 | - | +0.88% | - | - |
| 06/02 | 114 | 115 | 114 | 114 | 0% | 15,000 | - | +0.88% | - | - |
| 06/01 | 112 | 114 | 112 | 114 | +1.79% | 11,000 | - | +0.88% | - | - |
| 05/31 | 111 | 112 | 111 | 112 | +0.9% | 7,000 | - | -0.88% | - | - |
| 05/30 | 108 | 111 | 108 | 111 | +1.83% | 4,000 | - | -1.77% | - | - |
| 05/27 | 110 | 110 | 109 | 109 | -0.91% | 8,000 | - | -3.54% | - | - |
| 05/26 | 108 | 110 | 108 | 110 | -1.79% | 11,000 | - | -3.51% | - | - |
| 05/25 | 110 | 112 | 108 | 112 | 0% | 38,000 | - | -1.75% | - | - |
| 05/24 | 115 | 115 | 108 | 112 | -2.61% | 79,000 | - | -1.75% | - | - |
| 05/23 | 115 | 115 | 115 | 115 | -2.54% | 6,000 | - | 0% | - | - |
| 05/20 | 113 | 118 | 113 | 118 | +6.31% | 73,000 | - | +2.61% | - | - |
| 05/19 | 110 | 111 | 110 | 111 | -1.77% | 11,000 | - | -3.48% | - | - |
| 05/18 | 111 | 113 | 111 | 113 | -2.59% | 26,000 | - | -1.74% | - | - |
| 05/17 | 116 | 116 | 116 | 116 | +2.65% | 3,000 | - | +0.87% | - | - |
| 05/16 | 113 | 113 | 111 | 113 | -2.59% | 30,000 | - | -0.88% | - | - |
| 05/13 | 116 | 116 | 116 | 116 | -0.85% | 29,000 | - | +1.75% | - | - |
| 05/12 | 116 | 118 | 116 | 117 | -0.85% | 16,000 | - | +2.63% | - | - |
| 05/11 | 119 | 119 | 114 | 118 | -0.84% | 16,000 | - | +3.51% | - | - |
