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 |
---|
2011 |
06/30 | 885 | 895 | 870 | 870 | -1.69% | 7,900 | 53億1222万 | -6.95% | 39.87 | 1.4 |
06/29 | 879 | 893 | 872 | 885 | +0.68% | 7,400 | - | -5.75% | - | - |
06/28 | 892 | 895 | 871 | 879 | -2.55% | 5,900 | - | -6.69% | - | - |
06/27 | 886 | 909 | 882 | 902 | +0.22% | 4,200 | - | -4.75% | - | - |
06/24 | 900 | 905 | 898 | 900 | +0.22% | 5,200 | - | -5.16% | - | - |
06/23 | 921 | 924 | 896 | 898 | -0.88% | 9,700 | - | -5.87% | - | - |
06/22 | 923 | 937 | 905 | 906 | +0.89% | 22,400 | - | -5.72% | - | - |
06/21 | 882 | 979 | 866 | 898 | +1.58% | 73,200 | - | -7.42% | - | - |
06/20 | 890 | 900 | 880 | 884 | -2.32% | 6,000 | - | -9.43% | - | - |
06/17 | 915 | 915 | 884 | 905 | +0.33% | 10,500 | - | -8.49% | - | - |
06/16 | 891 | 915 | 890 | 902 | -1.85% | 8,900 | - | -9.44% | - | - |
06/15 | 962 | 980 | 902 | 919 | -3.26% | 29,300 | - | -8.65% | - | - |
06/14 | 880 | 1,012 | 877 | 950 | +6.15% | 46,700 | - | -7.05% | - | - |
06/13 | 891 | 915 | 865 | 895 | -0.56% | 20,600 | - | -13.44% | - | - |
06/10 | 924 | 940 | 897 | 900 | -2.6% | 17,700 | - | -14.2% | - | - |
06/09 | 950 | 964 | 904 | 924 | -4.35% | 28,200 | - | -13.24% | - | - |
06/08 | 999 | 1,002 | 952 | 966 | -2.13% | 24,300 | - | -10.64% | - | - |
06/07 | 956 | 998 | 956 | 987 | +3.35% | 8,500 | - | -10.6% | - | - |
06/06 | 1,013 | 1,013 | 954 | 955 | -4.5% | 19,700 | - | -15.41% | - | - |
06/03 | 987 | 1,009 | 960 | 1,000 | +1.32% | 28,300 | - | -13.42% | - | - |
06/02 | 1,000 | 1,000 | 970 | 987 | -3.24% | 19,700 | - | -17.41% | - | - |
06/01 | 1,070 | 1,085 | 1,002 | 1,020 | -2.76% | 47,300 | - | -17.61% | - | - |
05/31 | 1,077 | 1,203 | 1,035 | 1,049 | +2.74% | 227,400 | - | -16.94% | - | - |
05/30 | 965 | 1,073 | 960 | 1,021 | +5.91% | 47,300 | - | -19.98% | - | - |
05/27 | 966 | 980 | 956 | 964 | -1.43% | 19,100 | - | -25.21% | - | - |
05/26 | 953 | 1,000 | 953 | 978 | +0.51% | 29,600 | - | -25.17% | - | - |
05/25 | 985 | 1,045 | 962 | 973 | -1.02% | 48,900 | - | -25.84% | - | - |
05/24 | 963 | 1,019 | 941 | 983 | +2.4% | 39,600 | - | -25.08% | - | - |
05/23 | 1,019 | 1,019 | 943 | 960 | -6.34% | 82,200 | - | -26.44% | - | - |
05/20 | 1,085 | 1,085 | 1,020 | 1,025 | -4.21% | 36,500 | - | -21.09% | - | - |
05/19 | 1,070 | 1,128 | 1,040 | 1,070 | -5.31% | 67,200 | - | -17.05% | - | - |
05/18 | 1,140 | 1,253 | 1,090 | 1,130 | +6.1% | 145,600 | - | -11.65% | - | - |
05/17 | 1,041 | 1,120 | 1,030 | 1,065 | -10.2% | 122,400 | - | -15.88% | - | - |
05/16 | 1,080 | 1,210 | 1,026 | 1,186 | +8.61% | 187,400 | - | -5.57% | - | - |
05/13 | 1,184 | 1,185 | 1,000 | 1,092 | -5.21% | 117,700 | - | -12.08% | - | - |
05/12 | 1,255 | 1,270 | 1,152 | 1,152 | -11.93% | 94,700 | - | -6.42% | - | - |
05/11 | 1,360 | 1,437 | 1,304 | 1,308 | +2.91% | 154,400 | - | +7.39% | - | - |
05/10 | 1,278 | 1,368 | 1,224 | 1,271 | +0.32% | 100,400 | - | +6.09% | - | - |
05/09 | 1,257 | 1,289 | 1,185 | 1,267 | -1.71% | 87,900 | - | +7.56% | - | - |
05/06 | 1,290 | 1,315 | 1,224 | 1,289 | -2.35% | 96,300 | - | +11.12% | - | - |
05/02 | 1,233 | 1,440 | 1,212 | 1,320 | -14.95% | 285,000 | - | +15.69% | - | - |
04/28 | 1,585 | 1,589 | 1,480 | 1,552 | -3% | 123,300 | - | +38.57% | - | - |
04/27 | 1,625 | 1,790 | 1,560 | 1,600 | -1.54% | 259,800 | - | +46.79% | - | - |
04/26 | 1,800 | 1,878 | 1,579 | 1,625 | -17.89% | 336,000 | - | +53.45% | - | - |
04/25 | 2,250 | 2,330 | 1,862 | 1,979 | -3.93% | 364,800 | - | +92.51% | - | - |
04/22 | 1,740 | 2,060 | 1,740 | 2,060 | +24.1% | 395,800 | - | +110.2% | - | - |
04/21 | 1,379 | 1,660 | 1,320 | 1,660 | +22.06% | 93,900 | - | +79.46% | - | - |
04/20 | 1,400 | 1,400 | 1,240 | 1,360 | +0.89% | 37,600 | - | +53.33% | - | - |
04/19 | 1,502 | 1,664 | 1,270 | 1,348 | -4.67% | 131,500 | - | +56.38% | - | - |
04/18 | 1,414 | 1,414 | 1,320 | 1,414 | +26.93% | 65,900 | - | +67.93% | - | - |
04/15 | 979 | 1,114 | 944 | 1,114 | +15.56% | 68,000 | - | +37.02% | - | - |
04/14 | 840 | 964 | 830 | 964 | +18.43% | 17,600 | - | +21.26% | - | - |
04/13 | 814 | 814 | 814 | 814 | +1.88% | 500 | - | +3.96% | - | - |
04/12 | 810 | 813 | 799 | 799 | -1.84% | 500 | - | +2.96% | - | - |
04/11 | 815 | 815 | 780 | 814 | +1.75% | 1,800 | - | +5.71% | - | - |
04/08 | 802 | 840 | 800 | 800 | -0.25% | 4,600 | - | +4.85% | - | - |
04/07 | 802 | 805 | 800 | 802 | -1.23% | 1,300 | - | +5.94% | - | - |
04/06 | 845 | 845 | 812 | 812 | -2.17% | 1,300 | - | +8.12% | - | - |
04/05 | 849 | 850 | 811 | 830 | 0% | 3,400 | - | +11.41% | - | - |
04/04 | 810 | 840 | 810 | 830 | +2.47% | 3,000 | - | +12.47% | - | - |
04/01 | 827 | 827 | 810 | 810 | +0.25% | 600 | - | +10.81% | - | - |
03/31 | 790 | 808 | 790 | 808 | +2.28% | 600 | - | +11.6% | - | - |
03/30 | 810 | 810 | 777 | 790 | -2.35% | 2,700 | - | +10.18% | - | - |
03/29 | 810 | 810 | 790 | 809 | -0.12% | 900 | - | +13.78% | - | - |
03/28 | 830 | 830 | 810 | 810 | +1.25% | 1,800 | - | +15.06% | - | - |
03/25 | 830 | 830 | 790 | 800 | +1.27% | 4,600 | - | +14.94% | - | - |
03/24 | 831 | 831 | 785 | 790 | -4.93% | 3,100 | - | +14.49% | - | - |
03/23 | 845 | 880 | 831 | 831 | -1.89% | 14,500 | - | +21.67% | - | - |
03/22 | 840 | 847 | 810 | 847 | +8.59% | 6,000 | - | +25.48% | - | - |
03/18 | 760 | 780 | 725 | 780 | +14.71% | 5,300 | - | +17.12% | - | - |
03/17 | 705 | 705 | 652 | 680 | -5.56% | 2,700 | - | +2.87% | - | - |
03/16 | 730 | 800 | 680 | 720 | -1.37% | 4,800 | - | +9.26% | - | - |
03/15 | 900 | 915 | 700 | 730 | -14.12% | 27,600 | - | +11.28% | - | - |
03/14 | 850 | 850 | 850 | 850 | +21.43% | 11,200 | - | +30.37% | - | - |
03/11 | 660 | 700 | 660 | 700 | +6.06% | 5,400 | - | +8.7% | - | - |
03/10 | 660 | 660 | 660 | 660 | 0% | 3,000 | - | +2.8% | - | - |
03/09 | 662 | 662 | 647 | 660 | +2.01% | 1,600 | - | +2.96% | - | - |
03/08 | 647 | 647 | 647 | 647 | +1.57% | 300 | - | +0.94% | - | - |
03/07 | 647 | 647 | 630 | 637 | -1.39% | 1,200 | - | -0.47% | - | - |
03/04 | 649 | 649 | 646 | 646 | -0.46% | 1,300 | - | +0.94% | - | - |
03/03 | 649 | 649 | 649 | 649 | +1.09% | 100 | - | +1.41% | - | - |
03/02 | 658 | 658 | 642 | 642 | -2.43% | 800 | - | +0.47% | - | - |
03/01 | 660 | 660 | 655 | 658 | +0.46% | 1,300 | - | +2.97% | - | - |
02/28 | 655 | 655 | 655 | 655 | 0% | 200 | - | +2.66% | - | - |
02/25 | 645 | 655 | 645 | 655 | +1.55% | 800 | - | +2.83% | - | - |
02/24 | 645 | 645 | 645 | 645 | 0% | 900 | - | +1.26% | - | - |
02/23 | 640 | 645 | 640 | 645 | +2.87% | 600 | - | +1.26% | - | - |
02/22 | 627 | 627 | 627 | 627 | 0% | 200 | - | -1.57% | - | - |
02/21 | 622 | 640 | 622 | 627 | -0.48% | 700 | - | -1.72% | - | - |
02/18 | 630 | 630 | 630 | 630 | 0% | 400 | - | -1.41% | - | - |
02/17 | 619 | 630 | 619 | 630 | +1.94% | 300 | - | -1.56% | - | - |
02/15 | 637 | 637 | 618 | 618 | -2.98% | 1,500 | - | -3.44% | - | - |
02/14 | 638 | 638 | 637 | 637 | +0.79% | 300 | - | -0.62% | - | - |
02/10 | 635 | 635 | 631 | 632 | -2.02% | 3,600 | - | -1.56% | - | - |
02/09 | 650 | 651 | 641 | 645 | +1.1% | 800 | - | +0.31% | - | - |
02/08 | 638 | 638 | 638 | 638 | 0% | 100 | - | -0.78% | - | - |
02/07 | 650 | 650 | 638 | 638 | -0.31% | 1,000 | - | -0.78% | - | - |
02/04 | 651 | 651 | 613 | 640 | -1.39% | 2,600 | - | -0.47% | - | - |
02/03 | 650 | 650 | 633 | 649 | -0.46% | 400 | - | +0.78% | - | - |
02/02 | 642 | 652 | 642 | 652 | +2.84% | 400 | - | +0.93% | - | - |