株価チャート
2011/06/01~2011/10/24
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 |
10/24 | 1,440 | 1,443 | 1,423 | 1,428 | 0% | 113,200 | - | +0.28% | - | - |
10/21 | 1,437 | 1,445 | 1,428 | 1,428 | -0.7% | 78,900 | - | +0.42% | - | - |
10/20 | 1,448 | 1,452 | 1,434 | 1,438 | -1.44% | 134,400 | - | +1.34% | - | - |
10/19 | 1,448 | 1,463 | 1,440 | 1,459 | +0.97% | 368,800 | - | +3.04% | - | - |
10/18 | 1,455 | 1,457 | 1,443 | 1,445 | -0.62% | 161,600 | - | +2.19% | - | - |
10/17 | 1,448 | 1,455 | 1,439 | 1,454 | +1.96% | 207,400 | - | +2.97% | - | - |
10/14 | 1,430 | 1,440 | 1,409 | 1,426 | -1.38% | 184,200 | - | +1.21% | - | - |
10/13 | 1,460 | 1,460 | 1,440 | 1,446 | -0.28% | 201,700 | - | +2.77% | - | - |
10/12 | 1,437 | 1,450 | 1,436 | 1,450 | +0.62% | 184,500 | - | +3.2% | - | - |
10/11 | 1,433 | 1,459 | 1,432 | 1,441 | +0.28% | 223,500 | - | +2.78% | - | - |
10/07 | 1,454 | 1,456 | 1,432 | 1,437 | -1.37% | 217,200 | - | +2.57% | - | - |
10/06 | 1,464 | 1,478 | 1,449 | 1,457 | 0% | 248,400 | - | +4.15% | - | - |
10/05 | 1,460 | 1,464 | 1,438 | 1,457 | +0.07% | 269,500 | - | +4.37% | - | - |
10/04 | 1,442 | 1,471 | 1,434 | 1,456 | 0% | 497,400 | - | +4.6% | - | - |
10/03 | 1,441 | 1,463 | 1,431 | 1,456 | -2.02% | 383,600 | - | +4.9% | - | - |
09/30 | 1,430 | 1,487 | 1,423 | 1,486 | +4.35% | 451,200 | 1651億3281万 | +7.37% | 23.6 | 0.72 |
09/29 | 1,398 | 1,424 | 1,398 | 1,424 | +2.3% | 346,200 | - | +3.26% | - | - |
09/28 | 1,380 | 1,405 | 1,372 | 1,392 | +1.75% | 316,500 | - | +1.02% | - | - |
09/27 | 1,370 | 1,370 | 1,352 | 1,368 | +0.29% | 270,700 | - | -0.73% | - | - |
09/26 | 1,391 | 1,404 | 1,360 | 1,364 | -1.52% | 289,600 | - | -1.09% | - | - |
09/22 | 1,391 | 1,398 | 1,373 | 1,385 | -0.07% | 244,000 | - | +0.36% | - | - |
09/21 | 1,398 | 1,401 | 1,385 | 1,386 | -0.36% | 230,000 | - | +0.43% | - | - |
09/20 | 1,370 | 1,398 | 1,370 | 1,391 | +1.53% | 233,100 | - | +0.72% | - | - |
09/16 | 1,372 | 1,376 | 1,365 | 1,370 | +0.22% | 193,700 | - | -0.8% | - | - |
09/15 | 1,373 | 1,379 | 1,365 | 1,367 | +0.74% | 197,200 | - | -1.16% | - | - |
09/14 | 1,370 | 1,381 | 1,354 | 1,357 | -0.88% | 153,900 | - | -1.95% | - | - |
09/13 | 1,365 | 1,376 | 1,351 | 1,369 | +0.07% | 272,600 | - | -1.23% | - | - |
09/12 | 1,376 | 1,381 | 1,359 | 1,368 | -1.72% | 276,500 | - | -1.51% | - | - |
09/09 | 1,389 | 1,399 | 1,385 | 1,392 | -0.5% | 311,800 | - | -0.07% | - | - |
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% | - | - |