株価チャート
2010/12/30～2011/05/31
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 |
| 05/31 | 835 | 836 | 820 | 832 | -0.36% | 104,150 | 232億1280万 | +0.6% | 17.62 | 0.95 |
| 05/30 | 810 | 842 | 805 | 835 | +3.99% | 203,640 | - | +0.97% | - | - |
| 05/27 | 801 | 807 | 791 | 803 | -1.23% | 164,320 | - | -2.78% | - | - |
| 05/26 | 823 | 823 | 810 | 813 | -1.69% | 194,670 | - | -1.69% | - | - |
| 05/25 | 798 | 827 | 791 | 827 | +4.29% | 291,770 | - | 0% | - | - |
| 05/24 | 795 | 798 | 782 | 793 | -0.5% | 261,980 | - | -4% | - | - |
| 05/23 | 807 | 809 | 796 | 797 | -1.6% | 107,080 | - | -3.63% | - | - |
| 05/20 | 813 | 817 | 805 | 810 | -0.12% | 65,040 | - | -2.53% | - | - |
| 05/19 | 818 | 825 | 810 | 811 | -0.12% | 104,320 | - | -2.64% | - | - |
| 05/18 | 809 | 817 | 800 | 812 | +1.25% | 99,010 | - | -2.87% | - | - |
| 05/17 | 809 | 810 | 800 | 802 | +0.25% | 64,030 | - | -4.3% | - | - |
| 05/16 | 813 | 814 | 798 | 800 | -1.48% | 109,900 | - | -4.76% | - | - |
| 05/13 | 809 | 823 | 802 | 812 | +0.62% | 157,330 | - | -3.68% | - | - |
| 05/12 | 825 | 827 | 804 | 807 | -2.3% | 259,260 | - | -4.61% | - | - |
| 05/11 | 835 | 838 | 826 | 826 | -0.84% | 174,860 | - | -2.82% | - | - |
| 05/10 | 837 | 843 | 830 | 833 | -0.48% | 62,810 | - | -2.23% | - | - |
| 05/09 | 846 | 847 | 830 | 837 | -0.95% | 106,580 | - | -1.99% | - | - |
| 05/06 | 850 | 851 | 837 | 845 | -1.17% | 134,110 | - | -1.05% | - | - |
| 05/02 | 857 | 860 | 847 | 855 | +0.59% | 77,020 | - | +0.12% | - | - |
| 04/28 | 840 | 856 | 832 | 850 | +2.66% | 110,760 | - | -0.58% | - | - |
| 04/27 | 854 | 857 | 828 | 828 | -2.93% | 192,270 | - | -3.38% | - | - |
| 04/26 | 877 | 877 | 852 | 853 | -2.85% | 140,860 | - | -0.81% | - | - |
| 04/25 | 890 | 893 | 861 | 878 | -1.79% | 137,440 | - | +1.74% | - | - |
| 04/22 | 839 | 914 | 830 | 894 | +7.97% | 454,280 | - | +3.59% | - | - |
| 04/21 | 820 | 829 | 816 | 828 | +1.47% | 140,780 | - | -4.17% | - | - |
| 04/20 | 818 | 821 | 811 | 816 | -0.49% | 216,300 | - | -5.77% | - | - |
| 04/19 | 820 | 824 | 816 | 820 | -0.49% | 133,940 | - | -5.2% | - | - |
| 04/18 | 817 | 824 | 812 | 824 | +1.35% | 124,230 | - | -5.18% | - | - |
| 04/15 | 817 | 820 | 808 | 813 | -0.49% | 160,670 | - | -7.4% | - | - |
| 04/14 | 806 | 823 | 798 | 817 | +1.74% | 321,410 | - | -7.89% | - | - |
| 04/13 | 857 | 865 | 798 | 803 | -9.67% | 682,380 | - | -10.48% | - | - |
| 04/12 | 884 | 909 | 873 | 889 | +0.68% | 149,980 | - | -2.09% | - | - |
| 04/11 | 875 | 889 | 862 | 883 | -0.11% | 58,410 | - | -3.71% | - | - |
| 04/08 | 863 | 891 | 862 | 884 | +3.63% | 106,310 | - | -4.54% | - | - |
| 04/07 | 860 | 874 | 853 | 853 | -0.81% | 74,500 | - | -8.77% | - | - |
| 04/06 | 875 | 884 | 857 | 860 | -0.23% | 89,420 | - | -9.19% | - | - |
| 04/05 | 900 | 901 | 860 | 862 | -4.01% | 118,360 | - | -10.02% | - | - |
| 04/04 | 906 | 922 | 895 | 898 | -0.22% | 133,970 | - | -7.33% | - | - |
| 04/01 | 888 | 919 | 888 | 900 | +1.81% | 140,990 | - | -7.79% | - | - |
| 03/31 | 872 | 888 | 870 | 884 | +1.84% | 165,250 | - | -9.7% | - | - |
| 03/30 | 850 | 868 | 839 | 868 | +2.84% | 147,680 | - | -11.79% | - | - |
| 03/29 | 848 | 852 | 835 | 844 | -0.71% | 143,720 | - | -14.75% | - | - |
| 03/28 | 853 | 867 | 835 | 850 | -3.74% | 161,970 | - | -14.74% | - | - |
| 03/25 | 887 | 897 | 873 | 883 | -0.45% | 120,190 | - | -12.05% | - | - |
| 03/24 | 905 | 906 | 886 | 887 | -1.99% | 104,730 | - | -12.27% | - | - |
| 03/23 | 928 | 930 | 895 | 905 | -2.48% | 181,310 | - | -11.01% | - | - |
| 03/22 | 905 | 934 | 903 | 928 | +4.5% | 135,590 | - | -9.38% | - | - |
| 03/18 | 899 | 934 | 886 | 888 | -2.31% | 191,120 | - | -13.79% | - | - |
| 03/17 | 850 | 927 | 839 | 909 | +4.36% | 210,080 | - | -12.43% | - | - |
| 03/16 | 768 | 879 | 768 | 871 | +9.15% | 247,440 | - | -16.65% | - | - |
| 03/15 | 889 | 889 | 771 | 798 | -13.36% | 253,950 | - | -24.22% | - | - |
| 03/14 | 930 | 970 | 871 | 921 | -12.2% | 290,080 | - | -13.44% | - | - |
| 03/11 | 1,011 | 1,064 | 1,010 | 1,049 | +1.45% | 207,260 | - | -1.96% | - | - |
| 03/10 | 1,072 | 1,072 | 1,021 | 1,034 | -3.72% | 321,740 | - | -3.45% | - | - |
| 03/09 | 1,100 | 1,102 | 1,072 | 1,074 | -1.38% | 94,130 | - | +0.28% | - | - |
| 03/08 | 1,090 | 1,115 | 1,082 | 1,089 | -0.27% | 89,060 | - | +1.78% | - | - |
| 03/07 | 1,123 | 1,128 | 1,088 | 1,092 | -2.33% | 114,360 | - | +2.25% | - | - |
| 03/04 | 1,120 | 1,131 | 1,102 | 1,118 | +0.18% | 141,260 | - | +4.88% | - | - |
| 03/03 | 1,160 | 1,165 | 1,116 | 1,116 | -3.21% | 181,170 | - | +4.79% | - | - |
| 03/02 | 1,107 | 1,183 | 1,106 | 1,153 | +1.41% | 306,590 | - | +8.47% | - | - |
| 03/01 | 1,117 | 1,150 | 1,108 | 1,137 | +1.79% | 341,100 | - | +7.26% | - | - |
| 02/28 | 1,095 | 1,120 | 1,073 | 1,117 | +4.1% | 351,200 | - | +5.68% | - | - |
| 02/25 | 1,020 | 1,081 | 1,018 | 1,073 | +7.52% | 541,490 | - | +1.61% | - | - |
| 02/24 | 999 | 1,004 | 990 | 998 | -0.2% | 164,020 | - | -5.58% | - | - |
| 02/23 | 1,002 | 1,018 | 1,000 | 1,000 | -1.19% | 135,050 | - | -5.57% | - | - |
| 02/22 | 1,010 | 1,016 | 1,002 | 1,012 | +0.1% | 161,190 | - | -4.44% | - | - |
| 02/21 | 1,029 | 1,032 | 1,003 | 1,011 | -2.69% | 264,860 | - | -4.53% | - | - |
| 02/18 | 1,040 | 1,042 | 1,025 | 1,039 | -0.57% | 123,560 | - | -1.89% | - | - |
| 02/17 | 1,059 | 1,059 | 1,039 | 1,045 | -1.42% | 150,400 | - | -1.14% | - | - |
| 02/16 | 1,071 | 1,073 | 1,056 | 1,060 | -1.3% | 90,830 | - | +0.47% | - | - |
| 02/15 | 1,079 | 1,079 | 1,065 | 1,074 | -0.28% | 72,900 | - | +2.09% | - | - |
| 02/14 | 1,082 | 1,085 | 1,071 | 1,077 | -0.55% | 64,630 | - | +2.57% | - | - |
| 02/10 | 1,075 | 1,083 | 1,065 | 1,083 | +0.46% | 62,330 | - | +3.44% | - | - |
| 02/09 | 1,071 | 1,080 | 1,071 | 1,078 | 0% | 65,860 | - | +3.36% | - | - |
| 02/08 | 1,083 | 1,083 | 1,071 | 1,078 | -0.28% | 106,730 | - | +3.85% | - | - |
| 02/07 | 1,080 | 1,082 | 1,070 | 1,081 | +0.93% | 180,060 | - | +4.65% | - | - |
| 02/04 | 1,069 | 1,075 | 1,061 | 1,071 | +1.04% | 83,820 | - | +4.08% | - | - |
| 02/03 | 1,047 | 1,066 | 1,035 | 1,060 | +1.24% | 114,500 | - | +3.41% | - | - |
| 02/02 | 1,038 | 1,055 | 1,035 | 1,047 | +1.16% | 122,250 | - | +2.55% | - | - |
| 02/01 | 1,043 | 1,054 | 1,033 | 1,035 | -0.77% | 116,430 | - | +1.47% | - | - |
| 01/31 | 1,013 | 1,054 | 1,012 | 1,043 | -1.23% | 114,740 | - | +2.36% | - | - |
| 01/28 | 1,070 | 1,070 | 1,049 | 1,056 | -1.68% | 109,250 | - | +3.63% | - | - |
| 01/27 | 1,081 | 1,088 | 1,070 | 1,074 | -0.28% | 149,420 | - | +5.5% | - | - |
| 01/26 | 1,079 | 1,080 | 1,061 | 1,077 | +0.09% | 102,220 | - | +6% | - | - |
| 01/25 | 1,070 | 1,079 | 1,051 | 1,076 | +0.56% | 155,450 | - | +5.8% | - | - |
| 01/24 | 1,082 | 1,093 | 1,040 | 1,070 | -1.11% | 301,640 | - | +5% | - | - |
| 01/21 | 1,097 | 1,098 | 1,048 | 1,082 | -0.37% | 587,090 | - | +6.08% | - | - |
| 01/20 | 1,062 | 1,094 | 1,046 | 1,086 | +2.16% | 633,190 | - | +6.37% | - | - |
| 01/19 | 1,010 | 1,064 | 1,004 | 1,063 | +5.46% | 597,700 | - | +4.01% | - | - |
| 01/18 | 1,009 | 1,009 | 1,002 | 1,008 | +0.4% | 83,390 | - | -1.56% | - | - |
| 01/17 | 1,000 | 1,013 | 995 | 1,004 | +0.4% | 235,250 | - | -2.33% | - | - |
| 01/14 | 1,005 | 1,008 | 997 | 1,000 | -0.2% | 247,060 | - | -3.1% | - | - |
| 01/13 | 984 | 1,003 | 970 | 1,002 | +1.93% | 527,960 | - | -3.38% | - | - |
| 01/12 | 1,011 | 1,011 | 982 | 983 | -1.5% | 361,670 | - | -5.48% | - | - |
| 01/11 | 1,019 | 1,027 | 990 | 998 | -0.99% | 405,510 | - | -4.5% | - | - |
| 01/07 | 1,020 | 1,036 | 987 | 1,008 | +0.1% | 525,610 | - | -4% | - | - |
| 01/06 | 995 | 1,012 | 983 | 1,007 | +2.65% | 418,150 | - | -4.73% | - | - |
| 01/05 | 966 | 988 | 966 | 981 | +1.87% | 187,340 | - | -7.89% | - | - |
| 01/04 | 970 | 975 | 952 | 963 | +0.63% | 168,900 | - | -10.25% | - | - |
| 2010 |
| 12/30 | 973 | 981 | 957 | 957 | -2.15% | 207,100 | - | -11.72% | - | - |
