株価チャート
2011/02/28~2011/08/31
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 |
08/31 | 716 | 716 | 716 | 716 | +6.23% | 100 | 33億5017万 | +0.99% | 19.5 | 1.54 |
08/30 | 664 | 674 | 664 | 674 | -1.46% | 200 | - | -4.94% | - | - |
08/29 | 677 | 690 | 664 | 684 | -8.8% | 1,400 | - | -3.66% | - | - |
08/26 | 788 | 788 | 750 | 750 | 0% | 1,500 | - | +5.49% | - | - |
08/25 | 712 | 750 | 712 | 750 | +7.14% | 1,400 | - | +5.93% | - | - |
08/24 | 700 | 700 | 700 | 700 | 0% | 200 | - | -0.71% | - | - |
08/22 | 679 | 700 | 670 | 700 | 0% | 1,100 | - | -0.57% | - | - |
08/19 | 700 | 700 | 700 | 700 | 0% | 100 | - | -0.43% | - | - |
08/18 | 700 | 700 | 700 | 700 | +0.14% | 300 | - | -0.14% | - | - |
08/17 | 699 | 699 | 699 | 699 | +2.95% | 100 | - | 0% | - | - |
08/15 | 699 | 699 | 679 | 679 | +1.34% | 200 | - | -2.58% | - | - |
08/12 | 685 | 685 | 670 | 670 | -2.9% | 800 | - | -3.74% | - | - |
08/11 | 690 | 700 | 690 | 690 | -13.75% | 500 | - | -0.72% | - | - |
07/26 | 803 | 803 | 800 | 800 | +3.23% | 1,400 | - | +15.27% | - | - |
07/25 | 709 | 775 | 709 | 775 | +10.71% | 600 | - | +12.65% | - | - |
07/22 | 701 | 701 | 700 | 700 | 0% | 200 | - | +2.19% | - | - |
07/20 | 700 | 700 | 700 | 700 | 0% | 100 | - | +2.19% | - | - |
07/19 | 700 | 700 | 700 | 700 | 0% | 200 | - | +2.04% | - | - |
07/15 | 715 | 730 | 700 | 700 | 0% | 1,000 | - | +2.04% | - | - |
07/14 | 700 | 700 | 700 | 700 | 0% | 100 | - | +1.6% | - | - |
07/12 | 700 | 700 | 700 | 700 | -2.1% | 200 | - | +1.3% | - | - |
07/08 | 715 | 715 | 715 | 715 | +0.7% | 200 | - | +2.73% | - | - |
07/07 | 710 | 710 | 710 | 710 | -1.39% | 200 | - | +1.14% | - | - |
07/06 | 720 | 720 | 720 | 720 | +2.13% | 200 | - | +1.69% | - | - |
07/05 | 705 | 705 | 705 | 705 | 0% | 200 | - | -1.12% | - | - |
07/01 | 738 | 738 | 705 | 705 | +0.43% | 1,800 | - | -1.95% | - | - |
06/30 | 700 | 702 | 700 | 702 | -0.14% | 200 | - | -3.17% | - | - |
06/27 | 694 | 703 | 694 | 703 | +2.48% | 1,700 | - | -3.83% | - | - |
06/24 | 675 | 686 | 669 | 686 | +1.93% | 600 | - | -6.79% | - | - |
06/23 | 673 | 673 | 673 | 673 | +1.51% | 300 | - | -9.42% | - | - |
06/22 | 663 | 663 | 663 | 663 | -1.49% | 100 | - | -11.48% | - | - |
06/20 | 673 | 673 | 673 | 673 | +2.75% | 200 | - | -11.1% | - | - |
06/17 | 655 | 655 | 655 | 655 | 0% | 300 | - | -14.15% | - | - |
06/15 | 655 | 655 | 655 | 655 | +0.92% | 100 | - | -14.82% | - | - |
06/13 | 637 | 649 | 637 | 649 | -0.31% | 300 | - | -16.26% | - | - |
06/09 | 651 | 651 | 651 | 651 | +0.15% | 300 | - | -16.54% | - | - |
06/08 | 650 | 650 | 650 | 650 | -1.22% | 200 | - | -17.3% | - | - |
06/07 | 638 | 658 | 638 | 658 | 0% | 400 | - | -16.81% | - | - |
06/06 | 648 | 658 | 648 | 658 | -6% | 1,200 | - | -17.23% | - | - |
06/02 | 688 | 700 | 681 | 700 | +1.74% | 800 | - | -12.5% | - | - |
06/01 | 687 | 700 | 665 | 688 | -5.36% | 2,400 | - | -14.32% | - | - |
05/31 | 727 | 727 | 727 | 727 | +2.39% | 100 | 34億164万 | -9.8% | 19.8 | 1.56 |
05/30 | 731 | 731 | 685 | 710 | -6.58% | 2,900 | - | -12.13% | - | - |
05/27 | 761 | 767 | 760 | 760 | -1.3% | 500 | - | -6.17% | - | - |
05/26 | 800 | 800 | 760 | 770 | -6.1% | 3,100 | - | -4.94% | - | - |
05/25 | 859 | 859 | 820 | 820 | -4.54% | 2,000 | - | +1.36% | - | - |
05/24 | 856 | 859 | 856 | 859 | +0.47% | 400 | - | +6.44% | - | - |
05/23 | 855 | 855 | 855 | 855 | 0% | 2,900 | - | +6.61% | - | - |
05/20 | 855 | 855 | 855 | 855 | 0% | 2,900 | - | +7.28% | - | - |
05/19 | 855 | 855 | 855 | 855 | +0.59% | 1,400 | - | +7.82% | - | - |
05/18 | 845 | 850 | 830 | 850 | +0.59% | 4,400 | - | +7.73% | - | - |
05/17 | 845 | 845 | 825 | 845 | 0% | 3,500 | - | +7.64% | - | - |
05/16 | 845 | 845 | 845 | 845 | 0% | 3,500 | - | +8.19% | - | - |
05/13 | 840 | 845 | 840 | 845 | +0.6% | 2,400 | - | +8.75% | - | - |
05/12 | 845 | 870 | 840 | 840 | -0.59% | 2,100 | - | +8.39% | - | - |
05/11 | 825 | 848 | 825 | 845 | +2.42% | 5,500 | - | +9.46% | - | - |
05/10 | 810 | 825 | 810 | 825 | +1.85% | 5,300 | - | +7.14% | - | - |
05/09 | 800 | 810 | 788 | 810 | +1.25% | 7,500 | - | +5.33% | - | - |
05/06 | 789 | 800 | 789 | 800 | +1.39% | 3,700 | - | +4.17% | - | - |
05/02 | 780 | 790 | 780 | 789 | +1.15% | 2,900 | - | +2.73% | - | - |
04/28 | 776 | 780 | 776 | 780 | +0.52% | 2,400 | - | +1.56% | - | - |
04/27 | 777 | 780 | 740 | 776 | +0.26% | 4,200 | - | +0.91% | - | - |
04/26 | 774 | 774 | 760 | 774 | 0% | 3,300 | - | +0.52% | - | - |
04/25 | 771 | 775 | 770 | 774 | +0.39% | 3,400 | - | +0.52% | - | - |
04/22 | 768 | 772 | 760 | 771 | +0.26% | 2,600 | - | +0.39% | - | - |
04/21 | 769 | 769 | 767 | 769 | 0% | 2,100 | - | +0.13% | - | - |
04/20 | 765 | 770 | 760 | 769 | +0.52% | 4,500 | - | -0.13% | - | - |
04/19 | 765 | 765 | 764 | 765 | 0% | 1,800 | - | -1.16% | - | - |
04/18 | 760 | 765 | 760 | 765 | +1.32% | 2,400 | - | -1.67% | - | - |
04/15 | 754 | 755 | 753 | 755 | +0.13% | 2,600 | - | -3.45% | - | - |
04/14 | 730 | 755 | 730 | 754 | +3.29% | 2,800 | - | -4.19% | - | - |
04/13 | 742 | 763 | 730 | 730 | -1.35% | 7,000 | - | -7.59% | - | - |
04/12 | 740 | 740 | 740 | 740 | -3.27% | 400 | - | -6.57% | - | - |
04/11 | 739 | 780 | 739 | 765 | +2% | 4,200 | - | -3.29% | - | - |
04/08 | 749 | 750 | 749 | 750 | +0.13% | 2,600 | - | -4.82% | - | - |
04/06 | 749 | 749 | 749 | 749 | -0.13% | 900 | - | -4.71% | - | - |
04/04 | 745 | 750 | 740 | 750 | +0.67% | 500 | - | -4.09% | - | - |
04/01 | 735 | 745 | 711 | 745 | -3.99% | 2,700 | - | -4.24% | - | - |
03/31 | 776 | 776 | 776 | 776 | -0.13% | 100 | - | +0.13% | - | - |
03/30 | 752 | 777 | 740 | 777 | -1.77% | 600 | - | +0.91% | - | - |
03/28 | 793 | 793 | 770 | 791 | -0.25% | 1,500 | - | +3.26% | - | - |
03/25 | 765 | 793 | 765 | 793 | -0.25% | 1,100 | - | +4.2% | - | - |
03/24 | 797 | 797 | 770 | 795 | -0.13% | 500 | - | +5.3% | - | - |
03/23 | 780 | 798 | 780 | 796 | +1.02% | 2,000 | - | +6.13% | - | - |
03/22 | 799 | 799 | 758 | 788 | -1.38% | 5,300 | - | +5.77% | - | - |
03/18 | 800 | 800 | 770 | 799 | -0.13% | 2,800 | - | +7.83% | - | - |
03/17 | 790 | 800 | 775 | 800 | +1.27% | 3,000 | - | +9.29% | - | - |
03/16 | 720 | 790 | 720 | 790 | +9.72% | 2,800 | - | +9.12% | - | - |
03/15 | 795 | 795 | 700 | 720 | -7.69% | 6,600 | - | +0.7% | - | - |
03/14 | 760 | 780 | 750 | 780 | -4.88% | 6,000 | - | +10.01% | - | - |
03/11 | 859 | 859 | 820 | 820 | -4.65% | 4,400 | - | +16.81% | - | - |
03/10 | 860 | 860 | 820 | 860 | 0% | 4,900 | - | +24.1% | - | - |
03/09 | 860 | 860 | 855 | 860 | -1.15% | 3,600 | - | +26.28% | - | - |
03/08 | 875 | 875 | 860 | 870 | 0% | 7,200 | - | +30.04% | - | - |
03/07 | 851 | 875 | 845 | 870 | +3.69% | 9,000 | - | +32.22% | - | - |
03/04 | 795 | 839 | 795 | 839 | +7.15% | 11,100 | - | +29.88% | - | - |
03/03 | 700 | 797 | 700 | 783 | +12.34% | 14,100 | - | +23.31% | - | - |
03/02 | 697 | 697 | 680 | 697 | 0% | 2,600 | - | +11.16% | - | - |
03/01 | 698 | 699 | 697 | 697 | -0.14% | 2,200 | - | +12.24% | - | - |
02/28 | 698 | 698 | 697 | 698 | +5.44% | 1,900 | - | +13.31% | - | - |