株価チャート
2011/01/20～2011/06/16
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 |
| 06/16 | 958 | 962 | 938 | 943 | -2.38% | 1,320,500 | - | +0.21% | - | - |
| 06/15 | 964 | 968 | 950 | 966 | +0.31% | 1,255,500 | - | +2.66% | - | - |
| 06/14 | 946 | 966 | 939 | 963 | +0.21% | 1,548,200 | - | +2.45% | - | - |
| 06/13 | 965 | 965 | 942 | 961 | -1.94% | 1,701,300 | - | +2.56% | - | - |
| 06/10 | 984 | 986 | 966 | 980 | -0.71% | 1,572,700 | - | +4.81% | - | - |
| 06/09 | 980 | 994 | 971 | 987 | +0.2% | 1,307,800 | - | +5.79% | - | - |
| 06/08 | 971 | 987 | 959 | 985 | +2.39% | 2,587,600 | - | +5.91% | - | - |
| 06/07 | 936 | 962 | 926 | 962 | +3% | 2,286,400 | - | +3.78% | - | - |
| 06/06 | 925 | 934 | 922 | 934 | +1.08% | 830,800 | - | +1.08% | - | - |
| 06/03 | 932 | 936 | 917 | 924 | -1.49% | 846,000 | - | +0.22% | - | - |
| 06/02 | 932 | 940 | 930 | 938 | -0.32% | 1,116,400 | - | +1.96% | - | - |
| 06/01 | 940 | 944 | 927 | 941 | +0.32% | 1,357,700 | - | +2.62% | - | - |
| 05/31 | 915 | 938 | 911 | 938 | +2.07% | 1,243,300 | - | +2.63% | - | - |
| 05/30 | 913 | 922 | 904 | 919 | +0.11% | 656,000 | - | +0.88% | - | - |
| 05/27 | 924 | 930 | 915 | 918 | -0.76% | 675,700 | - | +1.1% | - | - |
| 05/26 | 910 | 930 | 902 | 925 | +1.43% | 1,920,100 | - | +2.21% | - | - |
| 05/25 | 923 | 924 | 905 | 912 | -1.19% | 1,013,900 | - | +1.11% | - | - |
| 05/24 | 922 | 936 | 911 | 923 | -1.18% | 970,100 | - | +2.67% | - | - |
| 05/23 | 931 | 938 | 919 | 934 | +0.21% | 1,541,700 | - | +4.24% | - | - |
| 05/20 | 932 | 953 | 931 | 932 | -0.53% | 1,365,600 | - | +4.48% | - | - |
| 05/19 | 932 | 946 | 922 | 937 | +1.52% | 1,362,500 | - | +5.4% | - | - |
| 05/18 | 927 | 933 | 920 | 923 | -0.22% | 1,553,300 | - | +4.18% | - | - |
| 05/17 | 920 | 930 | 909 | 925 | +0.11% | 1,075,800 | - | +4.76% | - | - |
| 05/16 | 920 | 933 | 919 | 924 | -0.86% | 879,100 | - | +5.12% | - | - |
| 05/13 | 940 | 943 | 919 | 932 | -0.85% | 1,062,900 | - | +6.39% | - | - |
| 05/12 | 934 | 950 | 929 | 940 | 0% | 2,006,100 | - | +7.67% | - | - |
| 05/11 | 917 | 946 | 915 | 940 | +4.91% | 3,036,300 | - | +8.17% | - | - |
| 05/10 | 910 | 912 | 886 | 896 | -2.08% | 1,796,400 | - | +3.58% | - | - |
| 05/09 | 923 | 926 | 906 | 915 | -0.54% | 623,300 | - | +5.9% | - | - |
| 05/06 | 901 | 920 | 900 | 920 | -0.54% | 696,800 | - | +6.73% | - | - |
| 05/02 | 921 | 932 | 902 | 925 | +2.21% | 1,424,300 | - | +7.56% | - | - |
| 04/28 | 886 | 906 | 886 | 905 | +2.26% | 991,300 | - | +5.72% | - | - |
| 04/27 | 882 | 890 | 878 | 885 | +0.45% | 798,700 | - | +3.63% | - | - |
| 04/26 | 860 | 882 | 854 | 881 | +1.97% | 1,740,700 | - | +3.4% | - | - |
| 04/25 | 877 | 881 | 858 | 864 | -1.37% | 779,300 | - | +1.65% | - | - |
| 04/22 | 861 | 880 | 858 | 876 | +1.39% | 942,800 | - | +3.3% | - | - |
| 04/21 | 857 | 868 | 855 | 864 | +1.53% | 1,244,100 | - | +2.25% | - | - |
| 04/20 | 848 | 853 | 841 | 851 | +1.19% | 1,066,200 | - | +0.95% | - | - |
| 04/19 | 844 | 849 | 841 | 841 | -0.83% | 528,000 | - | +0.36% | - | - |
| 04/18 | 846 | 851 | 839 | 848 | +0.12% | 361,900 | - | +1.31% | - | - |
| 04/15 | 845 | 851 | 841 | 847 | -0.7% | 496,500 | - | +0.95% | - | - |
| 04/14 | 843 | 856 | 837 | 853 | +0.71% | 671,600 | - | +1.31% | - | - |
| 04/13 | 835 | 851 | 835 | 847 | +0.83% | 688,900 | - | +0.36% | - | - |
| 04/12 | 840 | 848 | 836 | 840 | -1.06% | 671,000 | - | -0.59% | - | - |
| 04/11 | 848 | 856 | 842 | 849 | -0.7% | 427,500 | - | +0.24% | - | - |
| 04/08 | 841 | 858 | 840 | 855 | +1.06% | 662,000 | - | +0.71% | - | - |
| 04/07 | 853 | 856 | 843 | 846 | +0.71% | 838,800 | - | -0.59% | - | - |
| 04/06 | 856 | 859 | 837 | 840 | -1.29% | 840,400 | - | -1.41% | - | - |
| 04/05 | 845 | 853 | 833 | 851 | +2.04% | 1,779,300 | - | -0.47% | - | - |
| 04/04 | 838 | 842 | 832 | 834 | -2.11% | 1,557,900 | - | -2.57% | - | - |
| 04/01 | 857 | 857 | 844 | 852 | +0.24% | 1,104,600 | - | -0.7% | - | - |
| 03/31 | 860 | 861 | 835 | 850 | -2.19% | 2,600,900 | - | -0.93% | - | - |
| 03/30 | 867 | 871 | 862 | 869 | +0.93% | 1,333,500 | - | +1.05% | - | - |
| 03/29 | 858 | 866 | 845 | 861 | +0.7% | 1,179,100 | - | 0% | - | - |
| 03/28 | 834 | 858 | 834 | 855 | +0.94% | 1,128,300 | - | -1.04% | - | - |
| 03/25 | 850 | 853 | 839 | 847 | +1.07% | 1,376,700 | - | -2.19% | - | - |
| 03/24 | 834 | 847 | 829 | 838 | +0.72% | 1,562,600 | - | -3.46% | - | - |
| 03/23 | 842 | 842 | 817 | 832 | -0.6% | 1,355,400 | - | -4.37% | - | - |
| 03/22 | 834 | 842 | 823 | 837 | +3.08% | 2,010,000 | - | -4.01% | - | - |
| 03/18 | 830 | 850 | 807 | 812 | -0.37% | 1,615,700 | - | -7.09% | - | - |
| 03/17 | 779 | 831 | 765 | 815 | +0.74% | 2,058,200 | - | -7.07% | - | - |
| 03/16 | 858 | 871 | 794 | 809 | +11.13% | 4,569,200 | - | -7.96% | - | - |
| 03/15 | 789 | 801 | 659 | 728 | -10.01% | 2,819,700 | - | -17.37% | - | - |
| 03/14 | 836 | 864 | 809 | 809 | -10.41% | 3,669,400 | - | -8.79% | - | - |
| 03/11 | 917 | 917 | 903 | 903 | -0.77% | 2,892,000 | - | +1.57% | - | - |
| 03/10 | 916 | 917 | 900 | 910 | -0.22% | 1,362,000 | - | +2.48% | - | - |
| 03/09 | 897 | 916 | 897 | 912 | +3.4% | 1,513,000 | - | +2.93% | - | - |
| 03/08 | 884 | 889 | 877 | 882 | -0.9% | 713,000 | - | -0.23% | - | - |
| 03/07 | 885 | 899 | 883 | 890 | -0.45% | 1,191,800 | - | +0.79% | - | - |
| 03/04 | 901 | 903 | 888 | 894 | +0.34% | 1,228,300 | - | +1.36% | - | - |
| 03/03 | 894 | 895 | 883 | 891 | +1.02% | 771,600 | - | +1.14% | - | - |
| 03/02 | 888 | 889 | 878 | 882 | -2.65% | 1,289,900 | - | +0.34% | - | - |
| 03/01 | 894 | 906 | 888 | 906 | +2.72% | 1,535,900 | - | +3.31% | - | - |
| 02/28 | 870 | 883 | 854 | 882 | +0.8% | 1,070,000 | - | +0.92% | - | - |
| 02/25 | 868 | 889 | 867 | 875 | +0.46% | 2,160,400 | - | +0.46% | - | - |
| 02/24 | 870 | 889 | 870 | 871 | -1.47% | 1,813,200 | - | +0.11% | - | - |
| 02/23 | 891 | 905 | 878 | 884 | -2.43% | 2,270,100 | - | +1.84% | - | - |
| 02/22 | 915 | 920 | 899 | 906 | -2.48% | 1,513,400 | - | +4.5% | - | - |
| 02/21 | 923 | 929 | 919 | 929 | +2.43% | 2,063,800 | - | +7.52% | - | - |
| 02/18 | 901 | 907 | 897 | 907 | +0.22% | 1,586,000 | - | +5.34% | - | - |
| 02/17 | 892 | 906 | 890 | 905 | +1.57% | 2,764,900 | - | +5.23% | - | - |
| 02/16 | 875 | 892 | 873 | 891 | +2.53% | 2,137,100 | - | +3.73% | - | - |
| 02/15 | 867 | 878 | 866 | 869 | -1.59% | 2,670,400 | - | +1.16% | - | - |
| 02/14 | 880 | 887 | 877 | 883 | +0.11% | 1,431,800 | - | +2.79% | - | - |
| 02/10 | 881 | 884 | 869 | 882 | +1.97% | 4,186,200 | - | +2.8% | - | - |
| 02/09 | 874 | 878 | 865 | 865 | -1.03% | 1,354,800 | - | +0.93% | - | - |
| 02/08 | 872 | 879 | 869 | 874 | -0.23% | 996,200 | - | +2.1% | - | - |
| 02/07 | 873 | 880 | 869 | 876 | +1.04% | 994,200 | - | +2.46% | - | - |
| 02/04 | 865 | 868 | 861 | 867 | +0.93% | 471,200 | - | +1.4% | - | - |
| 02/03 | 858 | 862 | 848 | 859 | -0.46% | 998,900 | - | +0.59% | - | - |
| 02/02 | 857 | 864 | 857 | 863 | +0.82% | 834,500 | - | +1.05% | - | - |
| 02/01 | 862 | 867 | 854 | 856 | -1.15% | 1,578,000 | - | +0.23% | - | - |
| 01/31 | 850 | 869 | 846 | 866 | +0.12% | 1,426,500 | - | +1.41% | - | - |
| 01/28 | 860 | 874 | 855 | 865 | +0.58% | 2,026,900 | - | +1.41% | - | - |
| 01/27 | 850 | 865 | 846 | 860 | +1.9% | 1,807,400 | - | +0.94% | - | - |
| 01/26 | 838 | 848 | 831 | 844 | +0.72% | 932,200 | - | -0.94% | - | - |
| 01/25 | 831 | 838 | 827 | 838 | +0.84% | 1,471,400 | - | -1.64% | - | - |
| 01/24 | 830 | 837 | 824 | 831 | +1.34% | 1,461,200 | - | -2.58% | - | - |
| 01/21 | 825 | 831 | 817 | 820 | -1.09% | 2,128,800 | - | -4.09% | - | - |
| 01/20 | 823 | 832 | 820 | 829 | -0.12% | 1,875,000 | - | -3.38% | - | - |
