株価チャート
2011/06/09~2011/11/01
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 |
11/01 | 300 | 315 | 300 | 313 | +3.3% | 60,000 | - | +7.93% | - | - |
10/31 | 304 | 304 | 296 | 303 | +0.66% | 34,000 | - | +4.84% | - | - |
10/28 | 304 | 304 | 300 | 301 | +0.67% | 13,000 | - | +4.15% | - | - |
10/27 | 300 | 300 | 298 | 299 | +0.67% | 12,000 | - | +3.46% | - | - |
10/26 | 296 | 297 | 296 | 297 | 0% | 2,000 | - | +2.77% | - | - |
10/25 | 302 | 302 | 297 | 297 | -1% | 8,000 | - | +2.77% | - | - |
10/24 | 297 | 304 | 297 | 300 | +1.01% | 13,000 | - | +3.81% | - | - |
10/21 | 297 | 297 | 297 | 297 | +3.13% | 1,000 | - | +2.77% | - | - |
10/20 | 292 | 292 | 288 | 288 | -1.37% | 2,000 | - | -0.35% | - | - |
10/19 | 292 | 292 | 292 | 292 | +0.69% | 1,000 | - | +1.04% | - | - |
10/18 | 288 | 290 | 288 | 290 | 0% | 3,000 | - | 0% | - | - |
10/17 | 290 | 290 | 286 | 290 | 0% | 12,000 | - | 0% | - | - |
10/14 | 286 | 290 | 286 | 290 | 0% | 3,000 | - | 0% | - | - |
10/13 | 290 | 290 | 290 | 290 | +2.11% | 2,000 | - | -0.34% | - | - |
10/12 | 285 | 285 | 283 | 284 | -0.35% | 3,000 | - | -2.41% | - | - |
10/11 | 292 | 294 | 285 | 285 | +0.35% | 10,000 | - | -2.4% | - | - |
10/07 | 281 | 284 | 278 | 284 | +4.03% | 13,000 | - | -3.07% | - | - |
10/06 | 278 | 278 | 273 | 273 | 0% | 19,000 | - | -7.14% | - | - |
10/05 | 278 | 278 | 273 | 273 | -2.5% | 6,000 | - | -7.46% | - | - |
10/04 | 280 | 280 | 275 | 280 | -1.75% | 16,000 | - | -5.41% | - | - |
10/03 | 280 | 285 | 280 | 285 | 0% | 7,000 | - | -4.04% | - | - |
09/30 | 287 | 290 | 285 | 285 | -0.7% | 11,000 | 63億8400万 | -4.04% | 3.67 | 0.58 |
09/29 | 288 | 288 | 284 | 287 | 0% | 3,000 | - | -3.69% | - | - |
09/28 | 294 | 294 | 287 | 287 | -0.69% | 11,000 | - | -3.69% | - | - |
09/27 | 289 | 290 | 285 | 289 | +1.76% | 6,000 | - | -3.34% | - | - |
09/26 | 295 | 295 | 282 | 284 | -3.73% | 21,000 | - | -5.02% | - | - |
09/22 | 297 | 297 | 292 | 295 | -1.67% | 74,000 | - | -1.99% | - | - |
09/21 | 300 | 300 | 300 | 300 | +0.33% | 1,000 | - | -0.66% | - | - |
09/20 | 298 | 300 | 296 | 299 | 0% | 59,000 | - | -0.99% | - | - |
09/16 | 300 | 300 | 297 | 299 | +1.01% | 17,000 | - | -1.32% | - | - |
09/15 | 300 | 300 | 296 | 296 | -0.67% | 2,000 | - | -2.63% | - | - |
09/14 | 297 | 298 | 296 | 298 | 0% | 9,000 | - | -2.3% | - | - |
09/13 | 298 | 298 | 297 | 298 | -0.33% | 10,000 | - | -2.61% | - | - |
09/12 | 296 | 299 | 296 | 299 | -0.33% | 6,000 | - | -2.61% | - | - |
09/09 | 300 | 301 | 300 | 300 | 0% | 6,000 | - | -2.28% | - | - |
09/08 | 300 | 300 | 300 | 300 | +0.67% | 7,000 | - | -2.91% | - | - |
09/07 | 298 | 298 | 298 | 298 | +0.68% | 1,000 | - | -3.87% | - | - |
09/06 | 305 | 305 | 296 | 296 | -4.21% | 21,000 | - | -5.13% | - | - |
09/05 | 298 | 309 | 298 | 309 | +1.98% | 11,000 | - | -1.59% | - | - |
09/02 | 303 | 303 | 303 | 303 | -0.98% | 3,000 | - | -3.81% | - | - |
09/01 | 306 | 308 | 305 | 306 | +0.66% | 12,000 | - | -3.16% | - | - |
08/31 | 306 | 306 | 304 | 304 | -0.65% | 11,000 | - | -4.1% | - | - |
08/30 | 307 | 307 | 302 | 306 | +2.34% | 5,000 | - | -4.08% | - | - |
08/29 | 301 | 301 | 299 | 299 | +1.01% | 31,000 | - | -6.56% | - | - |
08/26 | 298 | 302 | 295 | 296 | -1% | 29,000 | - | -8.07% | - | - |
08/25 | 303 | 310 | 299 | 299 | -0.66% | 15,000 | - | -7.43% | - | - |
08/24 | 300 | 301 | 297 | 301 | +2.73% | 13,000 | - | -7.1% | - | - |
08/23 | 301 | 301 | 293 | 293 | -3.3% | 34,000 | - | -9.85% | - | - |
08/22 | 300 | 303 | 299 | 303 | -0.66% | 22,000 | - | -7.34% | - | - |
08/19 | 309 | 309 | 305 | 305 | -2.56% | 14,000 | - | -7.01% | - | - |
08/18 | 317 | 317 | 313 | 313 | -1.88% | 17,000 | - | -4.86% | - | - |
08/17 | 319 | 320 | 318 | 319 | 0% | 15,000 | - | -3.04% | - | - |
08/16 | 323 | 324 | 319 | 319 | -1.24% | 15,000 | - | -3.33% | - | - |
08/15 | 318 | 323 | 318 | 323 | +1.25% | 12,000 | - | -2.12% | - | - |
08/12 | 328 | 328 | 319 | 319 | -0.31% | 24,000 | - | -3.33% | - | - |
08/11 | 310 | 320 | 310 | 320 | 0% | 31,000 | - | -3.32% | - | - |
08/10 | 322 | 322 | 310 | 320 | +1.59% | 54,000 | - | -3.32% | - | - |
08/09 | 308 | 316 | 292 | 315 | -1.56% | 200,000 | - | -4.83% | - | - |
08/08 | 330 | 330 | 319 | 320 | -3.61% | 55,000 | - | -3.32% | - | - |
08/05 | 330 | 334 | 326 | 332 | -2.92% | 66,000 | - | +0.3% | - | - |
08/04 | 338 | 342 | 336 | 342 | +2.09% | 34,000 | - | +3.32% | - | - |
08/03 | 333 | 335 | 333 | 335 | -1.18% | 73,000 | - | +1.52% | - | - |
08/02 | 347 | 354 | 336 | 339 | -3.42% | 212,000 | - | +2.73% | - | - |
08/01 | 355 | 365 | 350 | 351 | +6.04% | 680,000 | - | +6.69% | - | - |
07/29 | 332 | 333 | 328 | 331 | -0.3% | 48,000 | - | +1.22% | - | - |
07/28 | 339 | 339 | 328 | 332 | -2.35% | 46,000 | - | +1.53% | - | - |
07/27 | 338 | 341 | 330 | 340 | +0.59% | 79,000 | - | +3.98% | - | - |
07/26 | 338 | 344 | 338 | 338 | +0.3% | 15,000 | - | +3.68% | - | - |
07/25 | 337 | 340 | 337 | 337 | +1.51% | 32,000 | - | +3.69% | - | - |
07/22 | 329 | 332 | 329 | 332 | +1.53% | 17,000 | - | +2.47% | - | - |
07/21 | 327 | 330 | 327 | 327 | +0.62% | 8,000 | - | +1.24% | - | - |
07/20 | 330 | 330 | 325 | 325 | -1.81% | 20,000 | - | +0.93% | - | - |
07/19 | 330 | 331 | 330 | 331 | +1.53% | 9,000 | - | +2.8% | - | - |
07/15 | 330 | 330 | 325 | 326 | -1.21% | 7,000 | - | +1.56% | - | - |
07/14 | 331 | 332 | 330 | 330 | -0.9% | 15,000 | - | +3.13% | - | - |
07/13 | 330 | 333 | 326 | 333 | +2.15% | 13,000 | - | +4.06% | - | - |
07/12 | 328 | 333 | 326 | 326 | -1.21% | 24,000 | - | +2.19% | - | - |
07/11 | 327 | 330 | 325 | 330 | +1.23% | 22,000 | - | +3.77% | - | - |
07/08 | 327 | 328 | 325 | 326 | 0% | 21,000 | - | +2.52% | - | - |
07/07 | 325 | 327 | 321 | 326 | -0.31% | 14,000 | - | +2.52% | - | - |
07/06 | 325 | 327 | 325 | 327 | +1.24% | 21,000 | - | +2.83% | - | - |
07/05 | 322 | 323 | 322 | 323 | -0.31% | 5,000 | - | +1.57% | - | - |
07/04 | 323 | 324 | 323 | 324 | +0.31% | 2,000 | - | +1.57% | - | - |
07/01 | 325 | 325 | 322 | 323 | -0.31% | 9,000 | - | +1.25% | - | - |
06/30 | 328 | 328 | 321 | 324 | +1.25% | 14,000 | 72億5760万 | +1.57% | 4.18 | 0.66 |
06/29 | 318 | 320 | 318 | 320 | +0.95% | 8,000 | - | +0.63% | - | - |
06/28 | 323 | 323 | 317 | 317 | -0.63% | 6,000 | - | 0% | - | - |
06/27 | 325 | 325 | 318 | 319 | 0% | 7,000 | - | +0.63% | - | - |
06/24 | 324 | 324 | 319 | 319 | -1.24% | 36,000 | - | +0.63% | - | - |
06/23 | 323 | 324 | 322 | 323 | +0.94% | 8,000 | - | +2.22% | - | - |
06/22 | 323 | 323 | 320 | 320 | +0.95% | 4,000 | - | +1.27% | - | - |
06/21 | 313 | 318 | 313 | 317 | +0.96% | 14,000 | - | +0.32% | - | - |
06/20 | 312 | 314 | 312 | 314 | +1.62% | 8,000 | - | -0.63% | - | - |
06/17 | 312 | 312 | 308 | 309 | -1.28% | 17,000 | - | -2.22% | - | - |
06/16 | 312 | 314 | 312 | 313 | 0% | 14,000 | - | -1.26% | - | - |
06/15 | 315 | 315 | 313 | 313 | 0% | 10,000 | - | -1.26% | - | - |
06/14 | 310 | 313 | 310 | 313 | +0.97% | 10,000 | - | -1.57% | - | - |
06/13 | 314 | 314 | 310 | 310 | -0.96% | 21,000 | - | -2.52% | - | - |
06/10 | 313 | 316 | 313 | 313 | 0% | 7,000 | - | -1.88% | - | - |
06/09 | 310 | 313 | 310 | 313 | 0% | 13,000 | - | -2.19% | - | - |