株価チャート
2011/05/11~2011/09/30
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 |
09/30 | 595 | 595 | 583 | 588 | -1.18% | 96,000 | 308億4116万 | -1.84% | 18.49 | 0.55 |
09/29 | 589 | 595 | 581 | 595 | +0.85% | 88,800 | - | -0.5% | - | - |
09/28 | 584 | 592 | 583 | 590 | -2.8% | 173,400 | - | -1.34% | - | - |
09/27 | 602 | 607 | 601 | 607 | +1% | 305,500 | - | +1.68% | - | - |
09/26 | 608 | 608 | 601 | 601 | -1.15% | 101,300 | - | +0.84% | - | - |
09/22 | 609 | 609 | 603 | 608 | -0.33% | 46,800 | - | +2.36% | - | - |
09/21 | 608 | 612 | 608 | 610 | +0.49% | 66,900 | - | +2.87% | - | - |
09/20 | 612 | 612 | 605 | 607 | -0.82% | 58,200 | - | +2.71% | - | - |
09/16 | 609 | 612 | 607 | 612 | +0.49% | 99,200 | - | +3.73% | - | - |
09/15 | 605 | 610 | 600 | 609 | +1% | 88,000 | - | +3.75% | - | - |
09/14 | 602 | 608 | 602 | 603 | +0.17% | 47,300 | - | +3.08% | - | - |
09/13 | 603 | 605 | 599 | 602 | +0.33% | 42,400 | - | +3.44% | - | - |
09/12 | 600 | 600 | 597 | 600 | -0.66% | 34,000 | - | +3.63% | - | - |
09/09 | 602 | 605 | 601 | 604 | +0.83% | 116,300 | - | +4.68% | - | - |
09/08 | 598 | 599 | 595 | 599 | 0% | 31,300 | - | +4.36% | - | - |
09/07 | 599 | 599 | 595 | 599 | +1.35% | 32,400 | - | +4.72% | - | - |
09/06 | 596 | 598 | 589 | 591 | -1.34% | 61,200 | - | +3.68% | - | - |
09/05 | 601 | 603 | 592 | 599 | -0.17% | 42,400 | - | +5.46% | - | - |
09/02 | 588 | 600 | 588 | 600 | +0.84% | 64,700 | - | +5.82% | - | - |
09/01 | 593 | 597 | 590 | 595 | +0.51% | 84,100 | - | +5.31% | - | - |
08/31 | 590 | 592 | 586 | 592 | +0.34% | 51,800 | - | +4.96% | - | - |
08/30 | 589 | 593 | 585 | 590 | +0.51% | 45,800 | - | +4.8% | - | - |
08/29 | 590 | 590 | 581 | 587 | +0.17% | 69,200 | - | +4.45% | - | - |
08/26 | 589 | 590 | 586 | 586 | -0.51% | 50,300 | - | +4.27% | - | - |
08/25 | 585 | 592 | 585 | 589 | +1.03% | 113,200 | - | +4.99% | - | - |
08/24 | 585 | 585 | 580 | 583 | +0.69% | 42,300 | - | +4.11% | - | - |
08/23 | 572 | 580 | 572 | 579 | +1.4% | 52,900 | - | +3.39% | - | - |
08/22 | 570 | 577 | 568 | 571 | -0.17% | 61,600 | - | +1.96% | - | - |
08/19 | 565 | 575 | 565 | 572 | -0.52% | 58,700 | - | +2.14% | - | - |
08/18 | 567 | 575 | 567 | 575 | +0.88% | 48,900 | - | +2.86% | - | - |
08/17 | 568 | 570 | 566 | 570 | +0.18% | 36,800 | - | +1.97% | - | - |
08/16 | 563 | 570 | 563 | 569 | +1.07% | 51,300 | - | +1.97% | - | - |
08/15 | 556 | 564 | 554 | 563 | +1.26% | 41,100 | - | +0.9% | - | - |
08/12 | 558 | 560 | 551 | 556 | +0.72% | 37,400 | - | -0.18% | - | - |
08/11 | 538 | 552 | 536 | 552 | +2.41% | 48,300 | - | -0.9% | - | - |
08/10 | 536 | 547 | 535 | 539 | +2.47% | 42,900 | - | -3.23% | - | - |
08/09 | 530 | 532 | 520 | 526 | -1.68% | 77,200 | - | -5.73% | - | - |
08/08 | 538 | 541 | 535 | 535 | -0.56% | 31,100 | - | -4.29% | - | - |
08/05 | 542 | 542 | 535 | 538 | -1.65% | 66,700 | - | -3.76% | - | - |
08/04 | 546 | 551 | 543 | 547 | +0.37% | 34,500 | - | -2.15% | - | - |
08/03 | 550 | 551 | 543 | 545 | -1.27% | 50,900 | - | -2.5% | - | - |
08/02 | 553 | 553 | 550 | 552 | -0.54% | 21,000 | - | -1.08% | - | - |
08/01 | 552 | 557 | 552 | 555 | +0.54% | 44,400 | - | -0.36% | - | - |
07/29 | 563 | 565 | 552 | 552 | -3.33% | 66,300 | - | -0.72% | - | - |
07/28 | 570 | 571 | 561 | 571 | +0.18% | 52,100 | - | +2.88% | - | - |
07/27 | 573 | 574 | 570 | 570 | -0.7% | 32,500 | - | +2.89% | - | - |
07/26 | 573 | 577 | 571 | 574 | +0.35% | 25,300 | - | +3.99% | - | - |
07/25 | 577 | 577 | 572 | 572 | -0.35% | 15,800 | - | +4% | - | - |
07/22 | 571 | 576 | 568 | 574 | +0.53% | 33,300 | - | +4.74% | - | - |
07/21 | 574 | 574 | 570 | 571 | -0.17% | 26,600 | - | +4.58% | - | - |
07/20 | 573 | 574 | 570 | 572 | 0% | 49,900 | - | +5.15% | - | - |
07/19 | 568 | 574 | 568 | 572 | +0.88% | 37,700 | - | +5.54% | - | - |
07/15 | 565 | 567 | 562 | 567 | +0.71% | 35,500 | - | +5% | - | - |
07/14 | 563 | 566 | 561 | 563 | +0.18% | 26,900 | - | +4.65% | - | - |
07/13 | 557 | 563 | 557 | 562 | +0.9% | 31,300 | - | +4.85% | - | - |
07/12 | 559 | 559 | 554 | 557 | -0.54% | 37,300 | - | +4.11% | - | - |
07/11 | 555 | 560 | 555 | 560 | +1.27% | 24,500 | - | +5.07% | - | - |
07/08 | 557 | 559 | 553 | 553 | -0.54% | 28,400 | - | +3.95% | - | - |
07/07 | 554 | 558 | 553 | 556 | +0.54% | 23,800 | - | +4.71% | - | - |
07/06 | 555 | 555 | 549 | 553 | +0.73% | 63,800 | - | +4.54% | - | - |
07/05 | 547 | 551 | 547 | 549 | 0% | 27,700 | - | +3.98% | - | - |
07/04 | 550 | 553 | 548 | 549 | +0.92% | 31,800 | - | +3.98% | - | - |
07/01 | 542 | 547 | 542 | 544 | +0.37% | 54,500 | - | +3.23% | - | - |
06/30 | 533 | 542 | 532 | 542 | +1.69% | 53,300 | 284億2842万 | +3.04% | 17.04 | 0.51 |
06/29 | 534 | 534 | 532 | 533 | +0.95% | 21,800 | - | +1.33% | - | - |
06/28 | 529 | 531 | 528 | 528 | +0.19% | 30,500 | - | +0.57% | - | - |
06/27 | 531 | 531 | 527 | 527 | -0.75% | 30,600 | - | +0.38% | - | - |
06/24 | 535 | 538 | 527 | 531 | -0.75% | 46,000 | - | +0.95% | - | - |
06/23 | 537 | 541 | 535 | 535 | 0% | 31,100 | - | +1.9% | - | - |
06/22 | 529 | 536 | 528 | 535 | +2.49% | 33,100 | - | +1.9% | - | - |
06/21 | 519 | 527 | 519 | 522 | +0.58% | 19,700 | - | -0.57% | - | - |
06/20 | 519 | 524 | 518 | 519 | +0.19% | 40,700 | - | -1.33% | - | - |
06/17 | 523 | 523 | 518 | 518 | -0.38% | 64,100 | - | -1.52% | - | - |
06/16 | 529 | 529 | 520 | 520 | -1.52% | 68,800 | - | -1.33% | - | - |
06/15 | 533 | 535 | 527 | 528 | +0.96% | 66,700 | - | 0% | - | - |
06/14 | 521 | 524 | 521 | 523 | +0.58% | 18,200 | - | -1.13% | - | - |
06/13 | 521 | 522 | 519 | 520 | -0.38% | 27,100 | - | -1.89% | - | - |
06/10 | 521 | 526 | 519 | 522 | +0.38% | 80,000 | - | -1.88% | - | - |
06/09 | 521 | 523 | 519 | 520 | -0.38% | 34,800 | - | -2.44% | - | - |
06/08 | 522 | 524 | 521 | 522 | +0.19% | 17,700 | - | -2.25% | - | - |
06/07 | 523 | 525 | 520 | 521 | -0.57% | 34,500 | - | -2.62% | - | - |
06/06 | 524 | 526 | 523 | 524 | +0.19% | 25,500 | - | -2.24% | - | - |
06/03 | 526 | 529 | 523 | 523 | -0.76% | 35,900 | - | -2.43% | - | - |
06/02 | 526 | 529 | 525 | 527 | -0.57% | 41,500 | - | -1.86% | - | - |
06/01 | 532 | 535 | 528 | 530 | -0.38% | 21,200 | - | -1.49% | - | - |
05/31 | 529 | 534 | 526 | 532 | +1.33% | 37,900 | - | -1.3% | - | - |
05/30 | 530 | 530 | 525 | 525 | -0.19% | 25,300 | - | -2.6% | - | - |
05/27 | 528 | 528 | 526 | 526 | -0.19% | 27,800 | - | -2.77% | - | - |
05/26 | 530 | 531 | 526 | 527 | -0.38% | 37,800 | - | -2.77% | - | - |
05/25 | 530 | 532 | 527 | 529 | -0.19% | 22,800 | - | -2.58% | - | - |
05/24 | 529 | 531 | 529 | 530 | +0.19% | 21,700 | - | -2.57% | - | - |
05/23 | 531 | 532 | 529 | 529 | -0.19% | 26,200 | - | -2.94% | - | - |
05/20 | 531 | 535 | 530 | 530 | -0.19% | 42,100 | - | -2.93% | - | - |
05/19 | 535 | 538 | 530 | 531 | -0.56% | 24,800 | - | -3.1% | - | - |
05/18 | 534 | 536 | 530 | 534 | +0.38% | 31,800 | - | -2.73% | - | - |
05/17 | 536 | 542 | 531 | 532 | -0.93% | 52,500 | - | -3.1% | - | - |
05/16 | 548 | 548 | 536 | 537 | -0.74% | 41,300 | - | -2.19% | - | - |
05/13 | 547 | 549 | 541 | 541 | -0.92% | 48,200 | - | -1.46% | - | - |
05/12 | 547 | 551 | 545 | 546 | -0.73% | 34,000 | - | -0.73% | - | - |
05/11 | 553 | 553 | 548 | 550 | -0.18% | 29,200 | - | 0% | - | - |