株価チャート
2011/02/23～2011/07/20
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 |
| 07/20 | 839 | 842 | 831 | 834 | -0.48% | 265,400 | - | +4.51% | - | - |
| 07/19 | 837 | 847 | 835 | 838 | +0.12% | 249,500 | - | +5.28% | - | - |
| 07/15 | 836 | 840 | 833 | 837 | +0.24% | 302,200 | - | +5.55% | - | - |
| 07/14 | 833 | 838 | 824 | 835 | +0.12% | 433,900 | - | +5.7% | - | - |
| 07/13 | 826 | 841 | 824 | 834 | +0.97% | 291,900 | - | +5.97% | - | - |
| 07/12 | 830 | 830 | 825 | 826 | -1.55% | 225,400 | - | +5.36% | - | - |
| 07/11 | 840 | 845 | 838 | 839 | -0.47% | 213,400 | - | +7.29% | - | - |
| 07/08 | 848 | 849 | 836 | 843 | +0.6% | 260,400 | - | +8.22% | - | - |
| 07/07 | 839 | 843 | 835 | 838 | +0.24% | 275,100 | - | +7.99% | - | - |
| 07/06 | 835 | 838 | 829 | 836 | +0.24% | 461,400 | - | +8.01% | - | - |
| 07/05 | 835 | 838 | 825 | 834 | -0.48% | 371,000 | - | +8.03% | - | - |
| 07/04 | 849 | 852 | 834 | 838 | +0.48% | 419,700 | - | +8.83% | - | - |
| 07/01 | 821 | 853 | 820 | 834 | +2.46% | 1,112,200 | - | +8.74% | - | - |
| 06/30 | 789 | 816 | 787 | 814 | +3.83% | 876,600 | 843億7227万 | +6.41% | 22.22 | 0.67 |
| 06/29 | 776 | 784 | 771 | 784 | +2.08% | 398,600 | - | +2.75% | - | - |
| 06/28 | 771 | 777 | 765 | 768 | +0.52% | 283,000 | - | +0.92% | - | - |
| 06/27 | 779 | 781 | 764 | 764 | -1.04% | 513,000 | - | +0.39% | - | - |
| 06/24 | 781 | 789 | 765 | 772 | +7.07% | 1,617,000 | - | +1.45% | - | - |
| 06/23 | 730 | 731 | 714 | 721 | -1.9% | 445,300 | - | -5.26% | - | - |
| 06/22 | 731 | 740 | 726 | 735 | +1.1% | 377,100 | - | -3.54% | - | - |
| 06/21 | 738 | 739 | 720 | 727 | -1.62% | 408,400 | - | -4.84% | - | - |
| 06/20 | 741 | 747 | 736 | 739 | -0.14% | 332,300 | - | -3.52% | - | - |
| 06/17 | 762 | 762 | 735 | 740 | -2.63% | 370,300 | - | -3.52% | - | - |
| 06/16 | 756 | 766 | 756 | 760 | -1.43% | 240,300 | - | -1.04% | - | - |
| 06/15 | 772 | 772 | 763 | 771 | -0.52% | 160,300 | - | +0.26% | - | - |
| 06/14 | 766 | 782 | 766 | 775 | +1.44% | 348,400 | - | +0.52% | - | - |
| 06/13 | 758 | 765 | 751 | 764 | +0.66% | 219,000 | - | -1.04% | - | - |
| 06/10 | 759 | 764 | 751 | 759 | -0.39% | 775,500 | - | -1.81% | - | - |
| 06/09 | 765 | 765 | 753 | 762 | -0.78% | 172,700 | - | -1.68% | - | - |
| 06/08 | 756 | 773 | 755 | 768 | +1.99% | 199,000 | - | -1.16% | - | - |
| 06/07 | 760 | 764 | 749 | 753 | -1.83% | 412,200 | - | -3.21% | - | - |
| 06/06 | 768 | 777 | 761 | 767 | -1.16% | 190,800 | - | -1.67% | - | - |
| 06/03 | 780 | 789 | 773 | 776 | -1.4% | 223,200 | - | -0.51% | - | - |
| 06/02 | 775 | 790 | 774 | 787 | -1.13% | 229,200 | - | +0.9% | - | - |
| 06/01 | 785 | 796 | 779 | 796 | +2.45% | 352,800 | - | +2.05% | - | - |
| 05/31 | 770 | 784 | 769 | 777 | +1.57% | 281,200 | - | -0.38% | - | - |
| 05/30 | 762 | 775 | 754 | 765 | -0.52% | 145,800 | - | -1.92% | - | - |
| 05/27 | 774 | 776 | 763 | 769 | +0.26% | 434,400 | - | -1.41% | - | - |
| 05/26 | 765 | 773 | 760 | 767 | +1.72% | 436,500 | - | -1.67% | - | - |
| 05/25 | 754 | 756 | 748 | 754 | -0.66% | 137,700 | - | -3.46% | - | - |
| 05/24 | 761 | 767 | 754 | 759 | -0.26% | 292,300 | - | -2.82% | - | - |
| 05/23 | 773 | 773 | 756 | 761 | -1.42% | 214,600 | - | -2.56% | - | - |
| 05/20 | 772 | 780 | 768 | 772 | +1.98% | 292,700 | - | -1.15% | - | - |
| 05/19 | 779 | 779 | 756 | 757 | -2.7% | 385,700 | - | -3.07% | - | - |
| 05/18 | 773 | 778 | 764 | 778 | +0.26% | 298,300 | - | -0.38% | - | - |
| 05/17 | 765 | 788 | 761 | 776 | +2.51% | 521,600 | - | -0.64% | - | - |
| 05/16 | 757 | 763 | 754 | 757 | -1.82% | 178,600 | - | -3.07% | - | - |
| 05/13 | 787 | 789 | 760 | 771 | -2.41% | 332,200 | - | -1.41% | - | - |
| 05/12 | 801 | 807 | 787 | 790 | -2.95% | 442,900 | - | +0.89% | - | - |
| 05/11 | 805 | 814 | 796 | 814 | +1.37% | 315,900 | - | +3.96% | - | - |
| 05/10 | 798 | 807 | 795 | 803 | +0.75% | 193,100 | - | +2.55% | - | - |
| 05/09 | 802 | 802 | 790 | 797 | -0.13% | 197,100 | - | +1.66% | - | - |
| 05/06 | 803 | 803 | 791 | 798 | -1.97% | 162,600 | - | +1.92% | - | - |
| 05/02 | 807 | 815 | 801 | 814 | +1.88% | 160,600 | - | +4.23% | - | - |
| 04/28 | 795 | 804 | 788 | 799 | +1.4% | 272,800 | - | +2.57% | - | - |
| 04/27 | 787 | 794 | 781 | 788 | +1.29% | 146,900 | - | +1.42% | - | - |
| 04/26 | 788 | 788 | 775 | 778 | -0.77% | 138,600 | - | +0.52% | - | - |
| 04/25 | 787 | 792 | 781 | 784 | +0.26% | 218,000 | - | +1.55% | - | - |
| 04/22 | 778 | 786 | 775 | 782 | -0.51% | 268,100 | - | +1.82% | - | - |
| 04/21 | 783 | 790 | 777 | 786 | +1.29% | 339,600 | - | +3.01% | - | - |
| 04/20 | 776 | 778 | 763 | 776 | +0.91% | 284,800 | - | +2.37% | - | - |
| 04/19 | 765 | 775 | 762 | 769 | -0.65% | 267,000 | - | +2.26% | - | - |
| 04/18 | 783 | 787 | 770 | 774 | -1.02% | 298,400 | - | +2.93% | - | - |
| 04/15 | 768 | 790 | 768 | 782 | +2.49% | 537,700 | - | +3.58% | - | - |
| 04/14 | 746 | 772 | 736 | 763 | +0.93% | 520,300 | - | +0.53% | - | - |
| 04/13 | 759 | 772 | 747 | 756 | -0.26% | 567,700 | - | -1.05% | - | - |
| 04/12 | 757 | 770 | 746 | 758 | -1.43% | 625,300 | - | -1.43% | - | - |
| 04/11 | 774 | 775 | 765 | 769 | -0.52% | 356,300 | - | -0.65% | - | - |
| 04/08 | 776 | 780 | 763 | 773 | +0.26% | 940,100 | - | -0.64% | - | - |
| 04/07 | 770 | 784 | 757 | 771 | +0.26% | 525,400 | - | -1.53% | - | - |
| 04/06 | 775 | 779 | 757 | 769 | -0.65% | 470,800 | - | -2.41% | - | - |
| 04/05 | 801 | 801 | 769 | 774 | -3.61% | 343,500 | - | -2.52% | - | - |
| 04/04 | 801 | 803 | 795 | 803 | +0.37% | 371,600 | - | +0.38% | - | - |
| 04/01 | 805 | 818 | 794 | 800 | -1.36% | 284,900 | - | -0.37% | - | - |
| 03/31 | 805 | 816 | 791 | 811 | -1.1% | 517,600 | 840億6131万 | +0.62% | 12.15 | 0.68 |
| 03/30 | 777 | 822 | 772 | 820 | +6.77% | 1,258,500 | - | +1.23% | - | - |
| 03/29 | 755 | 777 | 748 | 768 | +1.86% | 431,000 | - | -5.65% | - | - |
| 03/28 | 768 | 772 | 746 | 754 | -0.53% | 336,000 | - | -8.05% | - | - |
| 03/25 | 752 | 769 | 746 | 758 | +0.93% | 524,500 | - | -8.45% | - | - |
| 03/24 | 730 | 759 | 722 | 751 | +2.88% | 933,300 | - | -10.17% | - | - |
| 03/23 | 742 | 749 | 710 | 730 | 0% | 562,300 | - | -13.4% | - | - |
| 03/22 | 718 | 744 | 701 | 730 | +8.47% | 1,303,600 | - | -14.32% | - | - |
| 03/18 | 654 | 688 | 645 | 673 | +1.36% | 1,191,600 | - | -21.84% | - | - |
| 03/17 | 625 | 675 | 620 | 664 | +2.31% | 834,800 | - | -23.85% | - | - |
| 03/16 | 631 | 672 | 611 | 649 | +1.41% | 1,048,000 | - | -26.58% | - | - |
| 03/15 | 731 | 731 | 604 | 640 | -15.12% | 453,500 | - | -28.57% | - | - |
| 03/14 | 766 | 799 | 716 | 754 | -11.92% | 396,600 | - | -17.05% | - | - |
| 03/11 | 864 | 866 | 854 | 856 | -2.28% | 366,000 | - | -6.75% | - | - |
| 03/10 | 890 | 891 | 872 | 876 | -1.57% | 219,200 | - | -4.99% | - | - |
| 03/09 | 883 | 893 | 881 | 890 | +1.71% | 231,600 | - | -3.89% | - | - |
| 03/08 | 876 | 888 | 875 | 875 | -0.57% | 191,200 | - | -5.71% | - | - |
| 03/07 | 894 | 894 | 875 | 880 | -1.01% | 312,200 | - | -5.48% | - | - |
| 03/04 | 900 | 904 | 884 | 889 | -0.56% | 263,400 | - | -4.72% | - | - |
| 03/03 | 885 | 895 | 884 | 894 | +0.45% | 201,600 | - | -4.49% | - | - |
| 03/02 | 903 | 909 | 889 | 890 | -3.05% | 278,900 | - | -5.12% | - | - |
| 03/01 | 915 | 924 | 913 | 918 | +0.33% | 157,200 | - | -2.55% | - | - |
| 02/28 | 906 | 915 | 892 | 915 | +2.01% | 314,200 | - | -3.07% | - | - |
| 02/25 | 875 | 900 | 875 | 897 | +1.93% | 483,100 | - | -5.18% | - | - |
| 02/24 | 898 | 900 | 875 | 880 | -2.76% | 457,800 | - | -7.27% | - | - |
| 02/23 | 907 | 914 | 904 | 905 | -0.55% | 289,000 | - | -5.04% | - | - |
