株価チャート
2011/04/15~2011/09/08
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 |
09/08 | 1,379 | 1,399 | 1,376 | 1,399 | +2.12% | 190,000 | - | +0.07% | - | - |
09/07 | 1,390 | 1,390 | 1,368 | 1,370 | -0.58% | 245,800 | - | -2.35% | - | - |
09/06 | 1,396 | 1,399 | 1,378 | 1,378 | -1.15% | 206,100 | - | -2.2% | - | - |
09/05 | 1,394 | 1,400 | 1,383 | 1,394 | -0.07% | 165,200 | - | -1.62% | - | - |
09/02 | 1,388 | 1,401 | 1,382 | 1,395 | -0.14% | 230,600 | - | -1.97% | - | - |
09/01 | 1,405 | 1,405 | 1,389 | 1,397 | -0.14% | 279,300 | - | -2.24% | - | - |
08/31 | 1,371 | 1,399 | 1,365 | 1,399 | +1.45% | 329,200 | - | -2.37% | - | - |
08/30 | 1,365 | 1,393 | 1,365 | 1,379 | +1.1% | 286,600 | - | -4.17% | - | - |
08/29 | 1,348 | 1,375 | 1,340 | 1,364 | +1.26% | 259,300 | - | -5.67% | - | - |
08/26 | 1,347 | 1,352 | 1,340 | 1,347 | 0% | 354,100 | - | -7.23% | - | - |
08/25 | 1,373 | 1,373 | 1,345 | 1,347 | -2.18% | 551,200 | - | -7.68% | - | - |
08/24 | 1,392 | 1,394 | 1,364 | 1,377 | -1.78% | 381,700 | - | -6.01% | - | - |
08/23 | 1,404 | 1,405 | 1,385 | 1,402 | +0.5% | 333,900 | - | -4.63% | - | - |
08/22 | 1,378 | 1,400 | 1,368 | 1,395 | +1.16% | 444,500 | - | -5.36% | - | - |
08/19 | 1,373 | 1,388 | 1,372 | 1,379 | -0.65% | 308,300 | - | -6.76% | - | - |
08/18 | 1,401 | 1,401 | 1,386 | 1,388 | -0.86% | 274,700 | - | -6.66% | - | - |
08/17 | 1,395 | 1,405 | 1,395 | 1,400 | +0.07% | 245,600 | - | -6.29% | - | - |
08/16 | 1,397 | 1,403 | 1,395 | 1,399 | -0.29% | 317,300 | - | -6.8% | - | - |
08/15 | 1,409 | 1,409 | 1,393 | 1,403 | +0.29% | 296,700 | - | -6.9% | - | - |
08/12 | 1,402 | 1,406 | 1,388 | 1,399 | -0.36% | 501,900 | - | -7.6% | - | - |
08/11 | 1,394 | 1,407 | 1,383 | 1,404 | -0.85% | 592,300 | - | -7.63% | - | - |
08/10 | 1,433 | 1,443 | 1,405 | 1,416 | -1.87% | 795,500 | - | -7.15% | - | - |
08/09 | 1,422 | 1,444 | 1,406 | 1,443 | -1.77% | 304,400 | - | -5.69% | - | - |
08/08 | 1,477 | 1,478 | 1,459 | 1,469 | -2.2% | 318,900 | - | -4.24% | - | - |
08/05 | 1,494 | 1,503 | 1,480 | 1,502 | -1.38% | 272,600 | - | -2.28% | - | - |
08/04 | 1,524 | 1,540 | 1,514 | 1,523 | -0.72% | 220,000 | - | -0.98% | - | - |
08/03 | 1,544 | 1,553 | 1,524 | 1,534 | -2.17% | 294,600 | - | -0.2% | - | - |
08/02 | 1,557 | 1,569 | 1,545 | 1,568 | +0.9% | 317,200 | - | +2.15% | - | - |
08/01 | 1,540 | 1,561 | 1,527 | 1,554 | +0.91% | 313,700 | - | +1.37% | - | - |
07/29 | 1,501 | 1,553 | 1,495 | 1,540 | +2.53% | 718,400 | - | +0.65% | - | - |
07/28 | 1,560 | 1,560 | 1,502 | 1,502 | -3.28% | 768,500 | - | -1.64% | - | - |
07/27 | 1,555 | 1,555 | 1,533 | 1,553 | +0.71% | 555,000 | - | +1.7% | - | - |
07/26 | 1,545 | 1,561 | 1,536 | 1,542 | +1.72% | 549,100 | - | +1.25% | - | - |
07/25 | 1,520 | 1,522 | 1,509 | 1,516 | 0% | 174,800 | - | -0.26% | - | - |
07/22 | 1,514 | 1,525 | 1,509 | 1,516 | +1.4% | 309,000 | - | -0.13% | - | - |
07/21 | 1,501 | 1,501 | 1,491 | 1,495 | -0.4% | 274,400 | - | -1.45% | - | - |
07/20 | 1,496 | 1,507 | 1,493 | 1,501 | +0.27% | 484,200 | - | -0.99% | - | - |
07/19 | 1,531 | 1,532 | 1,495 | 1,497 | -2.73% | 441,000 | - | -1.19% | - | - |
07/15 | 1,552 | 1,556 | 1,536 | 1,539 | -1.47% | 319,300 | - | +1.65% | - | - |
07/14 | 1,562 | 1,570 | 1,553 | 1,562 | -0.7% | 249,000 | - | +3.31% | - | - |
07/13 | 1,568 | 1,580 | 1,568 | 1,573 | +0.58% | 317,300 | - | +4.31% | - | - |
07/12 | 1,545 | 1,566 | 1,534 | 1,564 | +0.26% | 305,400 | - | +3.92% | - | - |
07/11 | 1,567 | 1,573 | 1,559 | 1,560 | -0.51% | 184,200 | - | +3.86% | - | - |
07/08 | 1,573 | 1,582 | 1,566 | 1,568 | +1.23% | 591,200 | - | +4.6% | - | - |
07/07 | 1,533 | 1,550 | 1,528 | 1,549 | +0.98% | 148,400 | - | +3.54% | - | - |
07/06 | 1,538 | 1,538 | 1,523 | 1,534 | -0.2% | 252,900 | - | +2.61% | - | - |
07/05 | 1,554 | 1,554 | 1,532 | 1,537 | -0.19% | 182,800 | - | +2.81% | - | - |
07/04 | 1,560 | 1,577 | 1,535 | 1,540 | -0.58% | 275,500 | - | +2.94% | - | - |
07/01 | 1,540 | 1,558 | 1,537 | 1,549 | +0.58% | 363,300 | - | +3.61% | - | - |
06/30 | 1,505 | 1,540 | 1,499 | 1,540 | +2.74% | 683,800 | 1711億3359万 | +3.01% | 24.46 | 0.75 |
06/29 | 1,494 | 1,501 | 1,490 | 1,499 | +0.74% | 340,800 | - | +0.2% | - | - |
06/28 | 1,481 | 1,492 | 1,480 | 1,488 | -0.8% | 362,400 | - | -0.6% | - | - |
06/27 | 1,513 | 1,513 | 1,499 | 1,500 | +0.33% | 784,800 | - | 0% | - | - |
06/24 | 1,468 | 1,499 | 1,466 | 1,495 | +1.84% | 548,300 | - | -0.4% | - | - |
06/23 | 1,473 | 1,476 | 1,464 | 1,468 | -0.74% | 437,200 | - | -2.39% | - | - |
06/22 | 1,470 | 1,482 | 1,467 | 1,479 | +0.75% | 308,900 | - | -1.86% | - | - |
06/21 | 1,473 | 1,484 | 1,463 | 1,468 | 0% | 249,300 | - | -2.85% | - | - |
06/20 | 1,455 | 1,475 | 1,455 | 1,468 | +0.48% | 267,700 | - | -3.04% | - | - |
06/17 | 1,480 | 1,486 | 1,454 | 1,461 | -1.28% | 281,300 | - | -3.63% | - | - |
06/16 | 1,490 | 1,498 | 1,473 | 1,480 | -0.6% | 294,200 | - | -2.57% | - | - |
06/15 | 1,473 | 1,492 | 1,470 | 1,489 | +1.09% | 333,700 | - | -2.1% | - | - |
06/14 | 1,466 | 1,480 | 1,461 | 1,473 | +0.2% | 255,400 | - | -3.35% | - | - |
06/13 | 1,470 | 1,475 | 1,456 | 1,470 | -0.41% | 264,700 | - | -3.8% | - | - |
06/10 | 1,484 | 1,496 | 1,468 | 1,476 | 0% | 548,800 | - | -3.66% | - | - |
06/09 | 1,486 | 1,487 | 1,474 | 1,476 | -1.07% | 296,200 | - | -4.03% | - | - |
06/08 | 1,490 | 1,502 | 1,482 | 1,492 | +0.34% | 322,100 | - | -3.56% | - | - |
06/07 | 1,488 | 1,490 | 1,477 | 1,487 | -0.13% | 291,400 | - | -4.31% | - | - |
06/06 | 1,497 | 1,504 | 1,487 | 1,489 | -0.87% | 214,700 | - | -4.67% | - | - |
06/03 | 1,533 | 1,537 | 1,496 | 1,502 | -1.51% | 492,700 | - | -4.27% | - | - |
06/02 | 1,530 | 1,534 | 1,522 | 1,525 | -0.59% | 317,500 | - | -3.05% | - | - |
06/01 | 1,537 | 1,538 | 1,520 | 1,534 | -0.45% | 651,000 | - | -2.73% | - | - |
05/31 | 1,537 | 1,548 | 1,530 | 1,541 | +0.65% | 685,700 | - | -2.59% | - | - |
05/30 | 1,543 | 1,547 | 1,527 | 1,531 | -0.78% | 301,800 | - | -3.53% | - | - |
05/27 | 1,544 | 1,548 | 1,534 | 1,543 | -0.77% | 249,900 | - | -3.08% | - | - |
05/26 | 1,547 | 1,564 | 1,537 | 1,555 | +1.11% | 363,300 | - | -2.63% | - | - |
05/25 | 1,544 | 1,546 | 1,528 | 1,538 | -0.97% | 237,100 | - | -3.94% | - | - |
05/24 | 1,548 | 1,555 | 1,529 | 1,553 | +0.71% | 256,200 | - | -3.3% | - | - |
05/23 | 1,559 | 1,559 | 1,531 | 1,542 | -1.28% | 255,000 | - | -4.28% | - | - |
05/20 | 1,554 | 1,578 | 1,547 | 1,562 | +1.3% | 396,500 | - | -3.22% | - | - |
05/19 | 1,576 | 1,588 | 1,533 | 1,542 | -2.16% | 590,600 | - | -4.7% | - | - |
05/18 | 1,551 | 1,585 | 1,537 | 1,576 | +2.34% | 730,500 | - | -2.84% | - | - |
05/17 | 1,528 | 1,544 | 1,519 | 1,540 | +1.12% | 541,000 | - | -5.17% | - | - |
05/16 | 1,523 | 1,528 | 1,513 | 1,523 | -0.2% | 232,200 | - | -6.28% | - | - |
05/13 | 1,547 | 1,549 | 1,515 | 1,526 | -0.97% | 335,300 | - | -6.21% | - | - |
05/12 | 1,550 | 1,554 | 1,528 | 1,541 | -0.96% | 487,500 | - | -5.4% | - | - |
05/11 | 1,575 | 1,577 | 1,546 | 1,556 | -1.52% | 690,300 | - | -4.54% | - | - |
05/10 | 1,573 | 1,594 | 1,560 | 1,580 | +1.15% | 736,400 | - | -3.13% | - | - |
05/09 | 1,643 | 1,648 | 1,556 | 1,562 | -4.87% | 1,450,900 | - | -4.11% | - | - |
05/06 | 1,677 | 1,678 | 1,630 | 1,642 | -2.67% | 1,001,400 | - | +0.92% | - | - |
05/02 | 1,679 | 1,692 | 1,676 | 1,687 | +0.84% | 435,900 | - | +4.01% | - | - |
04/28 | 1,660 | 1,673 | 1,621 | 1,673 | -0.59% | 1,319,400 | - | +3.66% | - | - |
04/27 | 1,662 | 1,686 | 1,654 | 1,683 | +1.02% | 613,700 | - | +4.66% | - | - |
04/26 | 1,628 | 1,672 | 1,626 | 1,666 | +3.35% | 719,800 | - | +4.19% | - | - |
04/25 | 1,649 | 1,650 | 1,609 | 1,612 | -0.98% | 750,200 | - | +1.58% | - | - |
04/22 | 1,656 | 1,656 | 1,623 | 1,628 | -0.97% | 653,900 | - | +3.3% | - | - |
04/21 | 1,658 | 1,668 | 1,627 | 1,644 | -1.14% | 706,700 | - | +5.18% | - | - |
04/20 | 1,660 | 1,678 | 1,645 | 1,663 | +0.12% | 543,400 | - | +7.36% | - | - |
04/19 | 1,660 | 1,672 | 1,656 | 1,661 | -0.72% | 321,100 | - | +8.56% | - | - |
04/18 | 1,653 | 1,691 | 1,653 | 1,673 | +1.27% | 530,900 | - | +10.14% | - | - |
04/15 | 1,653 | 1,675 | 1,649 | 1,652 | -0.06% | 292,100 | - | +9.4% | - | - |