株価チャート
2011/06/17～2011/11/10
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 |
| 11/10 | 847 | 847 | 811 | 824 | -3.06% | 9,200 | - | -4.85% | - | - |
| 11/09 | 852 | 852 | 840 | 850 | -0.23% | 6,500 | - | -1.85% | - | - |
| 11/08 | 865 | 865 | 852 | 852 | -2.74% | 1,400 | - | -1.5% | - | - |
| 11/07 | 861 | 876 | 861 | 876 | 0% | 1,600 | - | +1.15% | - | - |
| 11/04 | 855 | 876 | 846 | 876 | +2.1% | 3,300 | - | +1.15% | - | - |
| 11/02 | 863 | 865 | 850 | 858 | -2.28% | 5,500 | - | -0.81% | - | - |
| 11/01 | 886 | 886 | 870 | 878 | -0.57% | 4,300 | - | +1.74% | - | - |
| 10/31 | 880 | 885 | 878 | 883 | +1.03% | 4,300 | - | +2.67% | - | - |
| 10/28 | 880 | 881 | 855 | 874 | 0% | 10,400 | - | +1.98% | - | - |
| 10/27 | 868 | 874 | 840 | 874 | +0.69% | 3,900 | - | +2.22% | - | - |
| 10/26 | 855 | 870 | 848 | 868 | +0.35% | 2,200 | - | +1.64% | - | - |
| 10/25 | 864 | 883 | 860 | 865 | +0.58% | 6,200 | - | +1.29% | - | - |
| 10/24 | 871 | 871 | 852 | 860 | -1.26% | 3,800 | - | +0.94% | - | - |
| 10/21 | 874 | 880 | 865 | 871 | -0.8% | 1,000 | - | +2.35% | - | - |
| 10/20 | 879 | 879 | 877 | 878 | -0.34% | 1,600 | - | +3.42% | - | - |
| 10/19 | 880 | 890 | 879 | 881 | +0.11% | 1,500 | - | +4.14% | - | - |
| 10/18 | 891 | 893 | 880 | 880 | -1.35% | 2,600 | - | +4.14% | - | - |
| 10/17 | 885 | 895 | 878 | 892 | +2.06% | 3,800 | - | +5.69% | - | - |
| 10/14 | 872 | 887 | 872 | 874 | -1.24% | 2,600 | - | +3.8% | - | - |
| 10/13 | 880 | 890 | 879 | 885 | +0.68% | 4,800 | - | +5.23% | - | - |
| 10/12 | 855 | 879 | 855 | 879 | +1.62% | 2,600 | - | +4.64% | - | - |
| 10/11 | 850 | 880 | 850 | 865 | +1.76% | 5,400 | - | +2.98% | - | - |
| 10/07 | 842 | 850 | 842 | 850 | +1.43% | 2,100 | - | +1.19% | - | - |
| 10/06 | 814 | 844 | 814 | 838 | +3.71% | 3,200 | - | -0.36% | - | - |
| 10/05 | 832 | 834 | 801 | 808 | -2.88% | 6,700 | - | -4.04% | - | - |
| 10/04 | 865 | 865 | 830 | 832 | -0.36% | 5,800 | - | -1.42% | - | - |
| 10/03 | 859 | 859 | 825 | 835 | -4.46% | 3,900 | - | -1.18% | - | - |
| 09/30 | 875 | 875 | 835 | 874 | +1.63% | 2,600 | 89億1480万 | +3.43% | 8.32 | 0.5 |
| 09/29 | 860 | 870 | 859 | 860 | -0.35% | 10,300 | - | +2.14% | - | - |
| 09/28 | 835 | 863 | 832 | 863 | +6.54% | 5,400 | - | +2.49% | - | - |
| 09/27 | 809 | 810 | 803 | 810 | +2.02% | 5,200 | - | -3.69% | - | - |
| 09/26 | 812 | 820 | 794 | 794 | -3.17% | 6,200 | - | -5.92% | - | - |
| 09/22 | 824 | 824 | 814 | 820 | -1.2% | 5,300 | - | -3.3% | - | - |
| 09/21 | 850 | 850 | 827 | 830 | -2.35% | 4,700 | - | -2.35% | - | - |
| 09/20 | 839 | 854 | 839 | 850 | 0% | 1,400 | - | -0.35% | - | - |
| 09/16 | 837 | 850 | 833 | 850 | +2.04% | 3,400 | - | -0.58% | - | - |
| 09/15 | 831 | 835 | 828 | 833 | +2.08% | 1,600 | - | -2.8% | - | - |
| 09/14 | 825 | 834 | 813 | 816 | -0.61% | 3,300 | - | -5.23% | - | - |
| 09/13 | 821 | 838 | 815 | 821 | 0% | 3,800 | - | -5.09% | - | - |
| 09/12 | 835 | 836 | 821 | 821 | -3.86% | 5,600 | - | -5.41% | - | - |
| 09/09 | 840 | 854 | 838 | 854 | +1.07% | 10,300 | - | -1.95% | - | - |
| 09/08 | 844 | 845 | 843 | 845 | +0.36% | 6,600 | - | -3.32% | - | - |
| 09/07 | 845 | 845 | 840 | 842 | -0.36% | 8,800 | - | -4.1% | - | - |
| 09/06 | 859 | 859 | 831 | 845 | -2.2% | 6,600 | - | -4.2% | - | - |
| 09/05 | 865 | 866 | 851 | 864 | -1.26% | 4,600 | - | -2.48% | - | - |
| 09/02 | 873 | 875 | 867 | 875 | -0.11% | 8,100 | - | -1.8% | - | - |
| 09/01 | 870 | 877 | 870 | 876 | +0.57% | 7,000 | - | -2.12% | - | - |
| 08/31 | 878 | 878 | 867 | 871 | 0% | 2,300 | - | -3.01% | - | - |
| 08/30 | 868 | 871 | 863 | 871 | +1.75% | 2,200 | - | -3.44% | - | - |
| 08/29 | 847 | 856 | 841 | 856 | +1.06% | 1,300 | - | -5.62% | - | - |
| 08/26 | 824 | 847 | 824 | 847 | +2.54% | 4,200 | - | -7.03% | - | - |
| 08/25 | 821 | 839 | 821 | 826 | +0.98% | 7,100 | - | -9.92% | - | - |
| 08/24 | 847 | 848 | 813 | 818 | -2.73% | 7,100 | - | -11.38% | - | - |
| 08/23 | 841 | 860 | 840 | 841 | -1.64% | 4,500 | - | -9.57% | - | - |
| 08/22 | 870 | 870 | 840 | 855 | -1.95% | 7,900 | - | -8.56% | - | - |
| 08/19 | 880 | 880 | 845 | 872 | -2.02% | 9,200 | - | -7.23% | - | - |
| 08/18 | 897 | 897 | 886 | 890 | +0.23% | 2,800 | - | -5.62% | - | - |
| 08/17 | 900 | 900 | 888 | 888 | -1.66% | 2,400 | - | -6.03% | - | - |
| 08/16 | 900 | 903 | 896 | 903 | -0.11% | 2,800 | - | -4.75% | - | - |
| 08/15 | 918 | 918 | 900 | 904 | +0.11% | 3,900 | - | -4.84% | - | - |
| 08/12 | 916 | 916 | 893 | 903 | -1.42% | 2,800 | - | -5.15% | - | - |
| 08/11 | 892 | 916 | 880 | 916 | +0.11% | 8,200 | - | -4.08% | - | - |
| 08/10 | 919 | 926 | 900 | 915 | +1.89% | 8,400 | - | -4.49% | - | - |
| 08/09 | 882 | 900 | 860 | 898 | +0.11% | 10,700 | - | -6.56% | - | - |
| 08/08 | 910 | 911 | 888 | 897 | -3.24% | 6,600 | - | -7.05% | - | - |
| 08/05 | 929 | 931 | 920 | 927 | -2.52% | 10,400 | - | -4.24% | - | - |
| 08/04 | 940 | 951 | 938 | 951 | +0.53% | 5,000 | - | -1.86% | - | - |
| 08/03 | 945 | 950 | 938 | 946 | -0.53% | 10,800 | - | -2.37% | - | - |
| 08/02 | 975 | 976 | 951 | 951 | -2.66% | 5,400 | - | -1.96% | - | - |
| 08/01 | 960 | 977 | 955 | 977 | +1.14% | 4,100 | - | +0.72% | - | - |
| 07/29 | 962 | 970 | 958 | 966 | -0.41% | 8,200 | - | -0.31% | - | - |
| 07/28 | 953 | 970 | 950 | 970 | +0.31% | 9,200 | - | +0.1% | - | - |
| 07/27 | 970 | 971 | 963 | 967 | -1.23% | 3,200 | - | -0.1% | - | - |
| 07/26 | 979 | 979 | 970 | 979 | +1.03% | 5,500 | - | +1.45% | - | - |
| 07/25 | 985 | 987 | 969 | 969 | -2.12% | 14,200 | - | +0.62% | - | - |
| 07/22 | 987 | 990 | 986 | 990 | +0.41% | 8,000 | - | +3.13% | - | - |
| 07/21 | 984 | 986 | 979 | 986 | +0.2% | 3,100 | - | +3.03% | - | - |
| 07/20 | 982 | 986 | 971 | 984 | +1.44% | 6,300 | - | +2.93% | - | - |
| 07/19 | 972 | 976 | 970 | 970 | -0.1% | 3,400 | - | +1.57% | - | - |
| 07/15 | 965 | 972 | 962 | 971 | +1.25% | 6,400 | - | +1.78% | - | - |
| 07/14 | 950 | 965 | 950 | 959 | +0.95% | 6,300 | - | +0.52% | - | - |
| 07/13 | 939 | 951 | 939 | 950 | +1.17% | 3,200 | - | -0.42% | - | - |
| 07/12 | 961 | 961 | 933 | 939 | -2.39% | 12,500 | - | -1.57% | - | - |
| 07/11 | 950 | 962 | 945 | 962 | 0% | 4,300 | - | +0.84% | - | - |
| 07/08 | 984 | 987 | 961 | 962 | -2.04% | 8,500 | - | +1.05% | - | - |
| 07/07 | 987 | 990 | 975 | 982 | -0.51% | 8,000 | - | +3.26% | - | - |
| 07/06 | 981 | 990 | 981 | 987 | +0.61% | 5,900 | - | +4.11% | - | - |
| 07/05 | 992 | 992 | 981 | 981 | -1.11% | 2,100 | - | +3.7% | - | - |
| 07/04 | 999 | 1,000 | 984 | 992 | +0.81% | 12,400 | - | +5.31% | - | - |
| 07/01 | 977 | 984 | 970 | 984 | +2.82% | 10,200 | - | +4.9% | - | - |
| 06/30 | 948 | 957 | 947 | 957 | +0.53% | 5,000 | 97億6140万 | +2.57% | 9.11 | 0.55 |
| 06/29 | 955 | 960 | 949 | 952 | -0.21% | 5,700 | - | +2.48% | - | - |
| 06/28 | 969 | 969 | 954 | 954 | +0.53% | 2,800 | - | +3.02% | - | - |
| 06/27 | 966 | 966 | 948 | 949 | -1.76% | 7,700 | - | +2.82% | - | - |
| 06/24 | 962 | 966 | 957 | 966 | +0.94% | 5,600 | - | +5% | - | - |
| 06/23 | 935 | 959 | 935 | 957 | +0.74% | 7,200 | - | +4.36% | - | - |
| 06/22 | 910 | 953 | 910 | 950 | +5.09% | 7,400 | - | +3.83% | - | - |
| 06/21 | 910 | 926 | 900 | 904 | -0.55% | 7,100 | - | -0.88% | - | - |
| 06/20 | 900 | 913 | 900 | 909 | +0.44% | 4,000 | - | -0.11% | - | - |
| 06/17 | 917 | 919 | 905 | 905 | -2.06% | 6,400 | - | -0.44% | - | - |
