株価チャート
2011/03/18~2011/08/19
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 |
08/19 | 2,585 | 2,590 | 2,585 | 2,590 | 0% | 700 | - | -0.31% | - | - |
08/18 | 2,590 | 2,590 | 2,588 | 2,590 | 0% | 800 | - | -0.27% | - | - |
08/17 | 2,587 | 2,590 | 2,587 | 2,590 | +0.12% | 400 | - | -0.31% | - | - |
08/16 | 2,587 | 2,587 | 2,587 | 2,587 | +0.04% | 100 | - | -0.42% | - | - |
08/15 | 2,587 | 2,587 | 2,586 | 2,586 | 0% | 300 | - | -0.46% | - | - |
08/12 | 2,590 | 2,590 | 2,586 | 2,586 | -0.15% | 500 | - | -0.5% | - | - |
08/11 | 2,590 | 2,590 | 2,590 | 2,590 | 0% | 500 | - | -0.35% | - | - |
08/10 | 2,600 | 2,600 | 2,590 | 2,590 | +0.58% | 500 | - | -0.35% | - | - |
08/09 | 2,580 | 2,580 | 2,575 | 2,575 | -0.23% | 1,100 | - | -0.92% | - | - |
08/08 | 2,590 | 2,592 | 2,581 | 2,581 | -0.35% | 500 | - | -0.73% | - | - |
08/05 | 2,595 | 2,595 | 2,584 | 2,590 | -0.38% | 1,100 | - | -0.42% | - | - |
08/04 | 2,600 | 2,600 | 2,596 | 2,600 | 0% | 500 | - | -0.04% | - | - |
08/03 | 2,611 | 2,611 | 2,595 | 2,600 | -0.76% | 1,200 | - | -0.04% | - | - |
08/02 | 2,625 | 2,625 | 2,620 | 2,620 | -0.19% | 1,000 | - | +0.73% | - | - |
08/01 | 2,625 | 2,630 | 2,623 | 2,625 | 0% | 900 | - | +0.92% | - | - |
07/29 | 2,615 | 2,625 | 2,615 | 2,625 | +0.38% | 1,700 | - | +0.96% | - | - |
07/28 | 2,615 | 2,615 | 2,615 | 2,615 | +0.81% | 2,200 | - | +0.62% | - | - |
07/27 | 2,594 | 2,615 | 2,594 | 2,594 | 0% | 1,900 | - | -0.15% | - | - |
07/26 | 2,600 | 2,600 | 2,586 | 2,594 | -0.23% | 1,600 | - | -0.15% | - | - |
07/25 | 2,600 | 2,630 | 2,585 | 2,600 | 0% | 2,000 | - | +0.12% | - | - |
07/22 | 2,585 | 2,650 | 2,585 | 2,600 | 0% | 2,700 | - | +0.12% | - | - |
07/21 | 2,585 | 2,600 | 2,585 | 2,600 | 0% | 2,200 | - | +0.12% | - | - |
07/20 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 1,300 | - | +0.15% | - | - |
07/19 | 2,585 | 2,600 | 2,585 | 2,600 | -0.38% | 800 | - | +0.19% | - | - |
07/15 | 2,600 | 2,610 | 2,600 | 2,610 | +0.85% | 800 | - | +0.66% | - | - |
07/14 | 2,592 | 2,592 | 2,587 | 2,588 | -0.27% | 1,500 | - | -0.19% | - | - |
07/13 | 2,590 | 2,600 | 2,590 | 2,595 | +0.19% | 600 | - | +0.08% | - | - |
07/12 | 2,600 | 2,600 | 2,590 | 2,590 | -0.38% | 2,000 | - | -0.08% | - | - |
07/11 | 2,595 | 2,605 | 2,580 | 2,600 | +0.19% | 3,700 | - | +0.27% | - | - |
07/08 | 2,600 | 2,600 | 2,595 | 2,595 | 0% | 1,100 | - | +0.08% | - | - |
07/07 | 2,600 | 2,600 | 2,595 | 2,595 | -0.19% | 1,000 | - | +0.08% | - | - |
07/06 | 2,600 | 2,600 | 2,600 | 2,600 | +0.19% | 800 | - | +0.27% | - | - |
07/05 | 2,595 | 2,600 | 2,595 | 2,595 | 0% | 700 | - | +0.08% | - | - |
07/04 | 2,600 | 2,600 | 2,595 | 2,595 | -0.19% | 1,300 | - | +0.08% | - | - |
07/01 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 1,100 | - | +0.27% | - | - |
06/30 | 2,599 | 2,600 | 2,599 | 2,600 | 0% | 300 | 260億 | +0.23% | 17.65 | 1.09 |
06/29 | 2,600 | 2,600 | 2,590 | 2,600 | 0% | 600 | - | +0.23% | - | - |
06/28 | 2,600 | 2,600 | 2,582 | 2,600 | 0% | 1,800 | - | +0.23% | - | - |
06/27 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 2,100 | - | +0.23% | - | - |
06/24 | 2,600 | 2,600 | 2,580 | 2,600 | 0% | 1,300 | - | +0.19% | - | - |
06/23 | 2,600 | 2,650 | 2,600 | 2,600 | 0% | 1,300 | - | +0.15% | - | - |
06/22 | 2,595 | 2,600 | 2,595 | 2,600 | +0.08% | 500 | - | +0.12% | - | - |
06/20 | 2,598 | 2,598 | 2,598 | 2,598 | +1.09% | 100 | - | 0% | - | - |
06/17 | 2,600 | 2,600 | 2,570 | 2,570 | -1.15% | 400 | - | -1.15% | - | - |
06/15 | 2,585 | 2,600 | 2,585 | 2,600 | +0.58% | 400 | - | -0.12% | - | - |
06/14 | 2,585 | 2,620 | 2,585 | 2,585 | 0% | 600 | - | -0.73% | - | - |
06/13 | 2,585 | 2,585 | 2,585 | 2,585 | 0% | 400 | - | -0.81% | - | - |
06/10 | 2,585 | 2,585 | 2,585 | 2,585 | +1.37% | 1,000 | - | -0.88% | - | - |
06/09 | 2,546 | 2,579 | 2,546 | 2,550 | -1.89% | 1,900 | - | -2.3% | - | - |
06/08 | 2,581 | 2,599 | 2,580 | 2,599 | +0.7% | 1,200 | - | -0.61% | - | - |
06/07 | 2,581 | 2,581 | 2,581 | 2,581 | -0.04% | 100 | - | -1.41% | - | - |
06/06 | 2,585 | 2,585 | 2,582 | 2,582 | -0.69% | 200 | - | -1.41% | - | - |
06/03 | 2,610 | 2,621 | 2,600 | 2,600 | -0.38% | 900 | - | -0.73% | - | - |
06/02 | 2,590 | 2,610 | 2,590 | 2,610 | +0.77% | 700 | - | -0.27% | - | - |
06/01 | 2,592 | 2,592 | 2,590 | 2,590 | -0.38% | 700 | - | -0.92% | - | - |
05/31 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 1,100 | - | -0.54% | - | - |
05/30 | 2,596 | 2,600 | 2,596 | 2,600 | +0.15% | 800 | - | -0.42% | - | - |
05/27 | 2,590 | 2,615 | 2,590 | 2,596 | +0.23% | 1,100 | - | -0.5% | - | - |
05/26 | 2,585 | 2,590 | 2,585 | 2,590 | -1.48% | 200 | - | -0.65% | - | - |
05/25 | 2,590 | 2,629 | 2,590 | 2,629 | +1.51% | 1,300 | - | +0.96% | - | - |
05/24 | 2,590 | 2,590 | 2,590 | 2,590 | -0.77% | 200 | - | -0.42% | - | - |
05/20 | 2,591 | 2,610 | 2,591 | 2,610 | 0% | 400 | - | +0.38% | - | - |
05/19 | 2,620 | 2,620 | 2,610 | 2,610 | -0.38% | 300 | - | +0.42% | - | - |
05/18 | 2,620 | 2,620 | 2,620 | 2,620 | -0.19% | 100 | - | +0.89% | - | - |
05/17 | 2,625 | 2,625 | 2,625 | 2,625 | -0.04% | 100 | - | +1.16% | - | - |
05/16 | 2,626 | 2,626 | 2,626 | 2,626 | -0.15% | 100 | - | +1.23% | - | - |
05/13 | 2,631 | 2,631 | 2,630 | 2,630 | -0.38% | 200 | - | +1.35% | - | - |
05/12 | 2,640 | 2,640 | 2,640 | 2,640 | +0.27% | 100 | - | +1.66% | - | - |
05/11 | 2,633 | 2,633 | 2,633 | 2,633 | 0% | 200 | - | +1.31% | - | - |
05/10 | 2,633 | 2,633 | 2,633 | 2,633 | -0.11% | 100 | - | +1.23% | - | - |
05/09 | 2,636 | 2,636 | 2,636 | 2,636 | +0.19% | 200 | - | +1.23% | - | - |
05/06 | 2,671 | 2,671 | 2,631 | 2,631 | -0.27% | 200 | - | +0.96% | - | - |
05/02 | 2,630 | 2,640 | 2,630 | 2,638 | -1.57% | 400 | - | +1.15% | - | - |
04/28 | 2,660 | 2,680 | 2,660 | 2,680 | +0.75% | 1,200 | - | +2.72% | - | - |
04/27 | 2,614 | 2,665 | 2,614 | 2,660 | +1.76% | 1,500 | - | +1.92% | - | - |
04/26 | 2,664 | 2,664 | 2,614 | 2,614 | +1.12% | 400 | - | +0.04% | - | - |
04/25 | 2,580 | 2,585 | 2,580 | 2,585 | +1.77% | 400 | - | -1.03% | - | - |
04/22 | 2,560 | 2,560 | 2,540 | 2,540 | -0.39% | 300 | - | -2.76% | - | - |
04/21 | 2,532 | 2,550 | 2,532 | 2,550 | -1.2% | 200 | - | -2.34% | - | - |
04/20 | 2,531 | 2,581 | 2,531 | 2,581 | +2.22% | 200 | - | -1.34% | - | - |
04/19 | 2,515 | 2,565 | 2,515 | 2,525 | -1.17% | 1,300 | - | -3.66% | - | - |
04/18 | 2,583 | 2,583 | 2,550 | 2,555 | +0.87% | 300 | - | -2.81% | - | - |
04/15 | 2,533 | 2,535 | 2,533 | 2,533 | +0.04% | 400 | - | -3.87% | - | - |
04/14 | 2,528 | 2,551 | 2,525 | 2,532 | -0.51% | 400 | - | -4.16% | - | - |
04/13 | 2,513 | 2,545 | 2,513 | 2,545 | -0.97% | 1,600 | - | -3.93% | - | - |
04/12 | 2,590 | 2,590 | 2,570 | 2,570 | -0.77% | 200 | - | -3.2% | - | - |
04/11 | 2,591 | 2,591 | 2,513 | 2,590 | +0.97% | 1,600 | - | -2.67% | - | - |
04/08 | 2,565 | 2,565 | 2,565 | 2,565 | 0% | 300 | - | -3.79% | - | - |
04/07 | 2,556 | 2,565 | 2,556 | 2,565 | -0.97% | 500 | - | -4% | - | - |
04/06 | 2,620 | 2,620 | 2,590 | 2,590 | -2.59% | 400 | - | -3.29% | - | - |
04/04 | 2,659 | 2,659 | 2,659 | 2,659 | -0.34% | 100 | - | -0.89% | - | - |
03/31 | 2,635 | 2,668 | 2,635 | 2,668 | -0.63% | 300 | 266億8000万 | -0.63% | 16.28 | 1.19 |
03/30 | 2,685 | 2,685 | 2,620 | 2,685 | -0.11% | 2,400 | - | -0.11% | - | - |
03/29 | 2,652 | 2,688 | 2,647 | 2,688 | -0.88% | 2,600 | - | 0% | - | - |
03/28 | 2,719 | 2,725 | 2,701 | 2,712 | +1.16% | 13,900 | - | +0.86% | - | - |
03/25 | 2,680 | 2,683 | 2,680 | 2,681 | +0.04% | 1,500 | - | -0.3% | - | - |
03/24 | 2,678 | 2,680 | 2,678 | 2,680 | 0% | 1,200 | - | -0.37% | - | - |
03/23 | 2,700 | 2,700 | 2,670 | 2,680 | -0.37% | 900 | - | -0.41% | - | - |
03/22 | 2,750 | 2,750 | 2,690 | 2,690 | -2.18% | 600 | - | -0.04% | - | - |
03/18 | 2,585 | 2,750 | 2,585 | 2,750 | +6.18% | 1,600 | - | +2.23% | - | - |