株価チャート
2011/02/02~2011/06/30
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 |
---|
2013 | 7/1, 株式分割 1→200 |
2011 |
06/30 | 196 | 197 | 195 | 196 | -0.13% | 5,800 | 9億9616万 | -2.36% | 7.94 | 1.97 |
06/29 | 198 | 198 | 195 | 197 | -1.87% | 16,400 | - | -2.24% | - | - |
06/28 | 202 | 205 | 195 | 200 | -6.86% | 38,800 | - | +0.13% | - | - |
06/27 | 216 | 218 | 214 | 215 | +0.7% | 39,000 | - | +7.5% | - | - |
06/24 | 214 | 217 | 212 | 214 | -0.7% | 23,400 | - | +7.29% | - | - |
06/23 | 216 | 220 | 213 | 215 | -2.27% | 43,800 | - | +8.59% | - | - |
06/22 | 228 | 228 | 214 | 220 | +12.82% | 117,400 | - | +11.11% | - | - |
06/21 | 193 | 196 | 189 | 195 | +2.63% | 16,600 | - | -1.02% | - | - |
06/20 | 198 | 198 | 190 | 190 | -2.44% | 17,000 | - | -3.06% | - | - |
06/17 | 194 | 195 | 194 | 195 | -0.38% | 2,400 | - | -1.14% | - | - |
06/16 | 196 | 196 | 196 | 196 | +0.51% | 200 | - | -0.76% | - | - |
06/15 | 196 | 200 | 193 | 195 | -2.75% | 5,800 | - | -1.27% | - | - |
06/14 | 198 | 201 | 198 | 200 | 0% | 4,200 | - | +1.52% | - | - |
06/13 | 195 | 200 | 195 | 200 | +2.56% | 3,600 | - | +1.52% | - | - |
06/10 | 197 | 197 | 195 | 195 | -2.5% | 7,600 | - | -1.52% | - | - |
06/09 | 200 | 200 | 200 | 200 | 0% | 800 | - | +0.5% | - | - |
06/08 | 205 | 205 | 200 | 200 | -2.44% | 2,400 | - | +1.01% | - | - |
06/07 | 202 | 208 | 202 | 205 | +1.74% | 4,400 | - | +3.54% | - | - |
06/06 | 207 | 209 | 202 | 202 | +0.75% | 8,200 | - | +2.28% | - | - |
06/03 | 200 | 200 | 200 | 200 | +0.13% | 400 | - | +1.52% | - | - |
06/02 | 201 | 201 | 193 | 200 | -0.13% | 9,800 | - | +1.4% | - | - |
06/01 | 200 | 200 | 200 | 200 | +0.76% | 12,400 | - | +2.04% | - | - |
05/31 | 197 | 199 | 197 | 199 | +0.76% | 3,000 | - | +1.28% | - | - |
05/30 | 195 | 197 | 195 | 197 | +1.03% | 600 | - | +1.03% | - | - |
05/27 | 195 | 198 | 195 | 195 | 0% | 3,600 | - | +0.52% | - | - |
05/26 | 193 | 197 | 193 | 195 | +2.09% | 2,400 | - | +0.52% | - | - |
05/25 | 192 | 192 | 191 | 191 | -1.8% | 3,600 | - | -1.55% | - | - |
05/24 | 190 | 195 | 190 | 195 | +2.37% | 2,000 | - | +0.78% | - | - |
05/23 | 191 | 191 | 188 | 190 | -2.44% | 3,800 | - | -1.55% | - | - |
05/20 | 193 | 195 | 191 | 195 | 0% | 4,200 | - | +0.91% | - | - |
05/19 | 197 | 197 | 195 | 195 | +1.7% | 600 | - | +1.43% | - | - |
05/18 | 190 | 193 | 190 | 192 | -0.52% | 4,600 | - | -0.26% | - | - |
05/17 | 194 | 196 | 193 | 193 | -1.79% | 5,800 | - | +0.26% | - | - |
05/16 | 197 | 198 | 196 | 196 | +1.82% | 3,000 | - | +2.08% | - | - |
05/13 | 197 | 197 | 193 | 193 | -3.75% | 9,000 | - | +0.26% | - | - |
05/12 | 204 | 204 | 195 | 200 | -2.32% | 14,600 | - | +4.71% | - | - |
05/11 | 203 | 210 | 203 | 205 | 0% | 3,800 | - | +7.2% | - | - |
05/10 | 206 | 214 | 200 | 205 | -2.27% | 24,600 | - | +7.76% | - | - |
05/09 | 205 | 213 | 200 | 210 | -4.45% | 60,800 | - | +10.85% | - | - |
05/06 | 203 | 229 | 201 | 219 | +13.31% | 135,400 | - | +16.01% | - | - |
05/02 | 193 | 195 | 190 | 194 | +1.57% | 14,400 | - | +3.48% | - | - |
04/28 | 191 | 191 | 190 | 191 | +0.13% | 4,600 | - | +1.87% | - | - |
04/27 | 191 | 191 | 190 | 190 | 0% | 2,600 | - | +1.74% | - | - |
04/26 | 188 | 191 | 188 | 190 | +1.47% | 9,800 | - | +1.74% | - | - |
04/25 | 189 | 190 | 188 | 188 | -0.66% | 6,600 | - | +0.27% | - | - |
04/22 | 184 | 189 | 183 | 189 | +0.94% | 4,400 | - | +1.48% | - | - |
04/21 | 187 | 189 | 187 | 187 | +2.47% | 5,800 | - | +0.54% | - | - |
04/20 | 182 | 183 | 182 | 183 | +0.55% | 2,400 | - | -1.35% | - | - |
04/19 | 186 | 186 | 180 | 182 | -2.68% | 3,200 | - | -1.89% | - | - |
04/18 | 189 | 189 | 187 | 187 | +0.27% | 1,000 | - | -0.27% | - | - |
04/15 | 184 | 186 | 183 | 186 | +1.09% | 5,000 | - | -1.06% | - | - |
04/14 | 187 | 187 | 176 | 184 | -1.6% | 15,600 | - | -3.16% | - | - |
04/13 | 185 | 189 | 182 | 187 | +1.91% | 4,400 | - | -2.09% | - | - |
04/12 | 190 | 190 | 184 | 184 | -0.27% | 14,200 | - | -4.43% | - | - |
04/11 | 183 | 185 | 183 | 184 | -2.77% | 5,000 | - | -5.15% | - | - |
04/08 | 186 | 189 | 185 | 189 | +0.13% | 5,600 | - | -2.95% | - | - |
04/07 | 194 | 194 | 189 | 189 | -0.53% | 4,200 | - | -3.57% | - | - |
04/06 | 187 | 192 | 187 | 190 | +1.33% | 1,600 | - | -3.55% | - | - |
04/05 | 191 | 191 | 188 | 188 | -1.32% | 5,200 | - | -5.78% | - | - |
04/04 | 190 | 193 | 190 | 190 | 0% | 5,200 | - | -5% | - | - |
04/01 | 186 | 191 | 186 | 190 | +1.33% | 6,200 | - | -5.47% | - | - |
03/31 | 185 | 193 | 185 | 188 | +2.74% | 3,400 | - | -7.18% | - | - |
03/30 | 184 | 191 | 183 | 183 | -2.67% | 4,000 | - | -10.1% | - | - |
03/28 | 190 | 190 | 183 | 188 | 0% | 9,600 | - | -8.54% | - | - |
03/25 | 190 | 190 | 186 | 188 | -1.32% | 7,800 | - | -8.98% | - | - |
03/24 | 191 | 191 | 188 | 190 | +0.53% | 4,200 | - | -8.21% | - | - |
03/23 | 191 | 191 | 189 | 189 | +0.67% | 10,400 | - | -9.13% | - | - |
03/22 | 192 | 193 | 185 | 188 | +4.31% | 18,600 | - | -10.6% | - | - |
03/18 | 174 | 191 | 170 | 180 | +3.75% | 11,600 | - | -14.69% | - | - |
03/17 | 155 | 174 | 155 | 174 | -1.14% | 20,400 | - | -18.54% | - | - |
03/16 | 169 | 176 | 149 | 176 | +4.93% | 26,200 | - | -18.37% | - | - |
03/15 | 194 | 207 | 163 | 167 | -15.32% | 43,200 | - | -22.93% | - | - |
03/14 | 182 | 198 | 182 | 198 | -8.56% | 28,800 | - | -9.82% | - | - |
03/11 | 215 | 216 | 215 | 216 | -1.82% | 30,200 | - | -1.37% | - | - |
03/10 | 220 | 220 | 216 | 220 | -1.01% | 7,600 | - | +0.46% | - | - |
03/09 | 221 | 222 | 221 | 222 | +2.18% | 2,800 | - | +1.48% | - | - |
03/08 | 216 | 218 | 216 | 218 | +0.81% | 400 | - | -0.23% | - | - |
03/07 | 222 | 222 | 215 | 216 | -2.6% | 2,600 | - | -1.03% | - | - |
03/04 | 216 | 222 | 216 | 222 | +1.14% | 8,600 | - | +1.61% | - | - |
03/03 | 219 | 221 | 219 | 219 | +1.62% | 1,200 | - | +0.92% | - | - |
03/02 | 215 | 216 | 214 | 216 | -2.93% | 5,800 | - | -0.69% | - | - |
03/01 | 222 | 222 | 218 | 222 | +0.45% | 7,600 | - | +2.3% | - | - |
02/28 | 216 | 221 | 216 | 221 | +2.79% | 3,000 | - | +2.31% | - | - |
02/25 | 213 | 215 | 213 | 215 | +0.47% | 4,400 | - | -0.46% | - | - |
02/24 | 214 | 215 | 214 | 214 | -1.61% | 5,200 | - | -0.47% | - | - |
02/23 | 218 | 218 | 218 | 218 | -0.23% | 8,800 | - | +1.16% | - | - |
02/22 | 218 | 224 | 218 | 218 | -2.24% | 5,800 | - | +1.4% | - | - |
02/21 | 220 | 223 | 220 | 223 | +1.83% | 6,000 | - | +3.72% | - | - |
02/18 | 218 | 220 | 218 | 219 | +0.69% | 800 | - | +1.86% | - | - |
02/17 | 220 | 223 | 217 | 218 | -2.25% | 8,200 | - | +1.16% | - | - |
02/16 | 219 | 223 | 215 | 223 | 0% | 20,200 | - | +3.49% | - | - |
02/15 | 223 | 225 | 222 | 223 | +1.14% | 6,200 | - | +3.97% | - | - |
02/14 | 224 | 225 | 220 | 220 | -2.22% | 11,200 | - | +3.29% | - | - |
02/10 | 226 | 226 | 222 | 225 | -1.96% | 8,400 | - | +6.13% | - | - |
02/09 | 218 | 231 | 212 | 230 | +4.32% | 36,800 | - | +8.77% | - | - |
02/08 | 227 | 231 | 219 | 220 | 0% | 38,000 | - | +4.76% | - | - |
02/07 | 211 | 221 | 210 | 220 | +6.02% | 12,800 | - | +5.77% | - | - |
02/04 | 214 | 215 | 205 | 208 | -2.35% | 13,800 | - | +0.24% | - | - |
02/03 | 210 | 215 | 209 | 213 | +1.67% | 8,800 | - | +3.16% | - | - |
02/02 | 210 | 210 | 207 | 209 | -0.48% | 11,000 | - | +1.46% | - | - |