株価チャート
2011/02/03～2011/06/30
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 |
|---|
| 2011 |
| 06/30 | 14,970 | 15,300 | 14,950 | 15,140 | +1.61% | 2,083 | 188億8942万 | -5.48% | 13.36 | - |
| 06/29 | 14,890 | 14,940 | 14,790 | 14,900 | +0.2% | 1,331 | - | -7.5% | - | - |
| 06/28 | 14,800 | 14,890 | 14,680 | 14,870 | -0.8% | 1,784 | - | -8.32% | - | - |
| 06/27 | 15,040 | 15,150 | 14,970 | 14,990 | -0.53% | 1,992 | - | -8.31% | - | - |
| 06/24 | 15,100 | 15,100 | 15,000 | 15,070 | -1.5% | 1,441 | - | -8.49% | - | - |
| 06/23 | 15,260 | 15,410 | 15,010 | 15,300 | +0.66% | 1,599 | - | -7.99% | - | - |
| 06/22 | 14,950 | 15,280 | 14,840 | 15,200 | +2.08% | 1,672 | - | -9.41% | - | - |
| 06/21 | 14,520 | 14,890 | 14,500 | 14,890 | +2.13% | 2,046 | - | -11.88% | - | - |
| 06/20 | 15,100 | 15,150 | 14,420 | 14,580 | -4.46% | 3,833 | - | -14.41% | - | - |
| 06/17 | 15,260 | 15,480 | 15,040 | 15,260 | +1.13% | 2,673 | - | -11.47% | - | - |
| 06/16 | 14,520 | 15,100 | 14,400 | 15,090 | -0.79% | 6,068 | - | -13.49% | - | - |
| 06/15 | 15,700 | 15,950 | 15,050 | 15,210 | -2.94% | 4,399 | - | -13.79% | - | - |
| 06/14 | 16,020 | 16,170 | 15,350 | 15,670 | -3.09% | 4,654 | - | -12.23% | - | - |
| 06/13 | 16,120 | 16,220 | 15,920 | 16,170 | -0.43% | 1,698 | - | -10.44% | - | - |
| 06/10 | 16,010 | 16,380 | 16,010 | 16,240 | +0.31% | 1,288 | - | -10.8% | - | - |
| 06/09 | 16,250 | 16,500 | 15,920 | 16,190 | -3.05% | 3,845 | - | -11.97% | - | - |
| 06/08 | 16,700 | 16,990 | 16,520 | 16,700 | +0.42% | 4,027 | - | -10.21% | - | - |
| 06/07 | 16,700 | 16,900 | 16,220 | 16,630 | -1.89% | 4,033 | - | -11.51% | - | - |
| 06/06 | 17,470 | 17,480 | 16,750 | 16,950 | -2.02% | 3,374 | - | -10.64% | - | - |
| 06/03 | 17,070 | 17,380 | 17,050 | 17,300 | +1.53% | 1,967 | - | -9.45% | - | - |
| 06/02 | 17,410 | 17,480 | 16,560 | 17,040 | -4.8% | 5,431 | - | -11.5% | - | - |
| 06/01 | 18,280 | 18,450 | 17,830 | 17,900 | -1.21% | 2,650 | - | -7.42% | - | - |
| 05/31 | 18,080 | 18,420 | 18,030 | 18,120 | +2.08% | 3,016 | - | -6.63% | - | - |
| 05/30 | 17,300 | 18,000 | 17,200 | 17,750 | +2.6% | 2,213 | - | -8.8% | - | - |
| 05/27 | 17,210 | 17,590 | 17,100 | 17,300 | -0.4% | 2,617 | - | -11.39% | - | - |
| 05/26 | 17,300 | 17,630 | 17,250 | 17,370 | -1.86% | 4,160 | - | -11.29% | - | - |
| 05/25 | 17,800 | 18,100 | 17,400 | 17,700 | -2.05% | 3,994 | - | -9.64% | - | - |
| 05/24 | 17,560 | 18,270 | 17,560 | 18,070 | +0.28% | 5,277 | - | -7.7% | - | - |
| 05/23 | 18,400 | 18,490 | 17,900 | 18,020 | -5.46% | 5,457 | - | -7.92% | - | - |
| 05/20 | 19,700 | 19,900 | 18,800 | 19,060 | +0.16% | 5,763 | - | -2.53% | - | - |
| 05/19 | 18,600 | 19,700 | 18,320 | 19,030 | +4.56% | 7,173 | - | -2.43% | - | - |
| 05/18 | 18,000 | 18,800 | 17,570 | 18,200 | -0.55% | 6,325 | - | -6.52% | - | - |
| 05/17 | 19,030 | 19,030 | 17,800 | 18,300 | -7.01% | 8,889 | - | -5.95% | - | - |
| 05/16 | 20,100 | 20,270 | 19,640 | 19,680 | -3.48% | 4,934 | - | +1.22% | - | - |
| 05/13 | 20,350 | 21,500 | 20,350 | 20,390 | +1.54% | 7,506 | - | +5.31% | - | - |
| 05/12 | 20,160 | 20,690 | 20,030 | 20,080 | -1.86% | 2,758 | - | +4.21% | - | - |
| 05/11 | 20,670 | 20,890 | 20,300 | 20,460 | -1.3% | 3,302 | - | +7.01% | - | - |
| 05/10 | 19,610 | 21,250 | 19,600 | 20,730 | +3.96% | 6,833 | - | +9.51% | - | - |
| 05/09 | 21,100 | 21,150 | 19,750 | 19,940 | -4.46% | 7,906 | - | +6.69% | - | - |
| 05/06 | 20,980 | 21,300 | 20,300 | 20,870 | -2.34% | 7,188 | - | +12.85% | - | - |
| 05/02 | 21,630 | 22,440 | 21,240 | 21,370 | -0.93% | 19,600 | - | +17.24% | - | - |
| 04/28 | 21,500 | 21,880 | 20,920 | 21,570 | +2.71% | 9,201 | - | +20.05% | - | - |
| 04/27 | 20,600 | 21,590 | 20,530 | 21,000 | +2.89% | 10,887 | - | +18.6% | - | - |
| 04/26 | 21,300 | 21,400 | 20,160 | 20,410 | -2.81% | 9,429 | - | +16.59% | - | - |
| 04/25 | 19,700 | 21,250 | 19,560 | 21,000 | +10.35% | 18,029 | - | +21.09% | - | - |
| 04/22 | 19,500 | 19,500 | 18,680 | 19,030 | -3.4% | 3,429 | - | +11.53% | - | - |
| 04/21 | 19,800 | 19,900 | 19,350 | 19,700 | +0.87% | 4,131 | - | +17.2% | - | - |
| 04/20 | 19,700 | 19,890 | 19,020 | 19,530 | +1.19% | 6,409 | - | +17.93% | - | - |
| 04/19 | 18,010 | 19,450 | 18,010 | 19,300 | +3.15% | 4,813 | - | +19% | - | - |
| 04/18 | 17,800 | 19,420 | 17,730 | 18,710 | +6.61% | 9,632 | - | +16.89% | - | - |
| 04/15 | 17,500 | 17,770 | 17,360 | 17,550 | +0.69% | 1,136 | - | +9.98% | - | - |
| 04/14 | 17,750 | 17,840 | 17,410 | 17,430 | -2.41% | 1,753 | - | +9.1% | - | - |
| 04/13 | 17,240 | 17,950 | 17,240 | 17,860 | +1.25% | 1,976 | - | +11.44% | - | - |
| 04/12 | 17,890 | 17,890 | 17,070 | 17,640 | -0.9% | 2,929 | - | +10.03% | - | - |
| 04/11 | 18,000 | 18,100 | 17,600 | 17,800 | -2.09% | 2,443 | - | +10.82% | - | - |
| 04/08 | 17,500 | 18,190 | 17,200 | 18,180 | +1.56% | 3,353 | - | +12.98% | - | - |
| 04/07 | 18,280 | 18,350 | 17,820 | 17,900 | -0.22% | 3,017 | - | +11.18% | - | - |
| 04/06 | 17,510 | 18,300 | 17,210 | 17,940 | +1.64% | 4,454 | - | +11.28% | - | - |
| 04/05 | 18,850 | 18,900 | 17,200 | 17,650 | -2.38% | 7,268 | - | +9.26% | - | - |
| 04/04 | 16,500 | 19,730 | 16,440 | 18,080 | +10.72% | 13,716 | - | +11.65% | - | - |
| 04/01 | 16,150 | 16,600 | 15,650 | 16,330 | +3.81% | 4,488 | - | +0.87% | - | - |
| 03/31 | 15,000 | 15,730 | 14,900 | 15,730 | +6.72% | 3,489 | - | -3.16% | - | - |
| 03/30 | 14,700 | 14,960 | 14,050 | 14,740 | -1.73% | 4,282 | - | -9.95% | - | - |
| 03/29 | 13,800 | 15,000 | 13,600 | 15,000 | +5.34% | 3,537 | - | -9.35% | - | - |
| 03/28 | 14,510 | 14,600 | 14,090 | 14,240 | -4.37% | 4,350 | - | -14.97% | - | - |
| 03/25 | 15,400 | 15,600 | 14,710 | 14,890 | -0.73% | 6,536 | - | -12.34% | - | - |
| 03/24 | 16,400 | 16,500 | 14,610 | 15,000 | -6.25% | 7,073 | - | -12.86% | - | - |
| 03/23 | 17,150 | 17,500 | 16,000 | 16,000 | -2.14% | 13,653 | - | -8.28% | - | - |
| 03/22 | 15,160 | 16,450 | 14,760 | 16,350 | +17.12% | 9,845 | - | -7.39% | - | - |
| 03/18 | 13,500 | 14,500 | 13,500 | 13,960 | +9.83% | 6,973 | - | -21.64% | - | - |
| 03/17 | 11,690 | 13,480 | 11,500 | 12,710 | -5.78% | 7,005 | - | -29.63% | - | - |
| 03/16 | 10,100 | 13,490 | 10,000 | 13,490 | +22.75% | 13,800 | - | -26.57% | - | - |
| 03/15 | 10,990 | 11,200 | 10,990 | 10,990 | -21.44% | 6,260 | - | -41% | - | - |
| 03/14 | 13,510 | 14,500 | 13,510 | 13,990 | -20.1% | 14,279 | - | -26.32% | - | - |
| 03/11 | 17,500 | 17,940 | 17,100 | 17,510 | -2.61% | 2,427 | - | -8.9% | - | - |
| 03/10 | 18,600 | 18,690 | 17,950 | 17,980 | -3.8% | 2,285 | - | -6.95% | - | - |
| 03/09 | 18,030 | 18,690 | 18,030 | 18,690 | +3.72% | 2,110 | - | -3.75% | - | - |
| 03/08 | 18,200 | 18,360 | 17,960 | 18,020 | -1.96% | 1,650 | - | -7.37% | - | - |
| 03/07 | 18,500 | 18,550 | 18,110 | 18,380 | -0.92% | 1,618 | - | -5.95% | - | - |
| 03/04 | 18,700 | 18,880 | 18,350 | 18,550 | +0.98% | 1,993 | - | -5.74% | - | - |
| 03/03 | 18,600 | 18,600 | 18,300 | 18,370 | -0.54% | 1,104 | - | -7.25% | - | - |
| 03/02 | 18,380 | 18,500 | 18,170 | 18,470 | -1.34% | 1,886 | - | -7.32% | - | - |
| 03/01 | 18,940 | 19,060 | 18,660 | 18,720 | +0.43% | 1,625 | - | -6.73% | - | - |
| 02/28 | 18,330 | 18,790 | 18,000 | 18,640 | +3.67% | 2,524 | - | -7.67% | - | - |
| 02/25 | 17,550 | 18,300 | 17,550 | 17,980 | +1.52% | 3,317 | - | -11.31% | - | - |
| 02/24 | 18,500 | 18,500 | 17,620 | 17,710 | -6.05% | 5,195 | - | -13.31% | - | - |
| 02/23 | 18,100 | 19,200 | 18,100 | 18,850 | -1.72% | 4,169 | - | -8.68% | - | - |
| 02/22 | 19,940 | 19,940 | 19,100 | 19,180 | -4.1% | 4,912 | - | -7.97% | - | - |
| 02/21 | 20,000 | 20,190 | 19,920 | 20,000 | -1.09% | 3,362 | - | -4.63% | - | - |
| 02/18 | 20,350 | 20,430 | 20,150 | 20,220 | -1.8% | 2,554 | - | -4.01% | - | - |
| 02/17 | 20,810 | 20,810 | 20,220 | 20,590 | -0.87% | 2,805 | - | -2.72% | - | - |
| 02/16 | 20,800 | 21,080 | 20,620 | 20,770 | -2.12% | 2,984 | - | -2.04% | - | - |
| 02/15 | 20,800 | 21,360 | 20,640 | 21,220 | +4.02% | 4,795 | - | -0.17% | - | - |
| 02/14 | 20,160 | 20,800 | 20,150 | 20,400 | +1.34% | 4,279 | - | -4.24% | - | - |
| 02/10 | 20,420 | 20,500 | 20,040 | 20,130 | -1.42% | 3,029 | - | -5.84% | - | - |
| 02/09 | 19,900 | 20,990 | 19,900 | 20,420 | +2.46% | 4,261 | - | -4.81% | - | - |
| 02/08 | 20,200 | 20,200 | 19,790 | 19,930 | -0.2% | 1,404 | - | -7.43% | - | - |
| 02/07 | 19,770 | 20,200 | 19,310 | 19,970 | +0.81% | 4,017 | - | -7.69% | - | - |
| 02/04 | 19,950 | 19,970 | 19,750 | 19,810 | -1.15% | 2,285 | - | -9.02% | - | - |
| 02/03 | 20,290 | 20,300 | 19,720 | 20,040 | -1.67% | 2,757 | - | -8.5% | - | - |
