株価チャート
2011/05/25～2011/10/17
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 |
| 10/17 | 986 | 990 | 975 | 986 | +1.23% | 384,900 | - | +3.03% | - | - |
| 10/14 | 965 | 978 | 965 | 974 | -0.2% | 785,500 | - | +1.88% | - | - |
| 10/13 | 978 | 985 | 973 | 976 | +1.35% | 798,000 | - | +2.31% | - | - |
| 10/12 | 962 | 979 | 960 | 963 | +1.16% | 1,533,000 | - | +1.05% | - | - |
| 10/11 | 933 | 959 | 933 | 952 | +2.26% | 1,118,900 | - | -0.1% | - | - |
| 10/07 | 953 | 967 | 931 | 931 | -2% | 1,933,000 | - | -2.41% | - | - |
| 10/06 | 948 | 960 | 944 | 950 | +1.28% | 666,700 | - | -0.52% | - | - |
| 10/05 | 967 | 967 | 931 | 938 | -1.68% | 1,019,400 | - | -1.78% | - | - |
| 10/04 | 948 | 956 | 939 | 954 | -1.75% | 952,500 | - | -0.1% | - | - |
| 10/03 | 970 | 976 | 954 | 971 | -2.71% | 1,204,000 | - | +1.57% | - | - |
| 09/30 | 1,006 | 1,007 | 988 | 998 | 0% | 1,364,500 | 2625億1697万 | +4.61% | 9.25 | 1.09 |
| 09/29 | 974 | 998 | 971 | 998 | +2.36% | 1,222,300 | - | +5.05% | - | - |
| 09/28 | 951 | 983 | 941 | 975 | +2.09% | 1,264,000 | - | +2.96% | - | - |
| 09/27 | 919 | 955 | 915 | 955 | +6.23% | 1,223,600 | - | +1.27% | - | - |
| 09/26 | 932 | 932 | 892 | 899 | -3.54% | 1,314,200 | - | -4.46% | - | - |
| 09/22 | 938 | 939 | 925 | 932 | -1.58% | 750,800 | - | -1.06% | - | - |
| 09/21 | 965 | 965 | 946 | 947 | -2.57% | 1,471,700 | - | +0.42% | - | - |
| 09/20 | 967 | 976 | 954 | 972 | +0.1% | 1,352,800 | - | +3.18% | - | - |
| 09/16 | 958 | 972 | 952 | 971 | +2.1% | 788,200 | - | +3.3% | - | - |
| 09/15 | 945 | 959 | 944 | 951 | +2.37% | 1,562,100 | - | +1.49% | - | - |
| 09/14 | 940 | 947 | 920 | 929 | -0.54% | 1,141,000 | - | -0.85% | - | - |
| 09/13 | 942 | 942 | 919 | 934 | -0.74% | 1,314,000 | - | -0.21% | - | - |
| 09/12 | 958 | 958 | 929 | 941 | -3.68% | 1,988,700 | - | +0.64% | - | - |
| 09/09 | 973 | 985 | 966 | 977 | +1.45% | 1,430,700 | - | +4.49% | - | - |
| 09/08 | 970 | 978 | 953 | 963 | +1.26% | 854,700 | - | +3.22% | - | - |
| 09/07 | 947 | 957 | 934 | 951 | +2.92% | 1,183,700 | - | +1.93% | - | - |
| 09/06 | 929 | 937 | 915 | 924 | -1.91% | 1,086,100 | - | -1.18% | - | - |
| 09/05 | 961 | 961 | 937 | 942 | -2.79% | 805,900 | - | +0.43% | - | - |
| 09/02 | 964 | 970 | 957 | 969 | -0.1% | 615,400 | - | +2.98% | - | - |
| 09/01 | 972 | 978 | 961 | 970 | +0.83% | 955,200 | - | +2.97% | - | - |
| 08/31 | 957 | 971 | 952 | 962 | +1.05% | 1,376,300 | - | +2.01% | - | - |
| 08/30 | 956 | 962 | 951 | 952 | +0.74% | 1,128,600 | - | +0.74% | - | - |
| 08/29 | 963 | 969 | 937 | 945 | -1.87% | 1,860,700 | - | -0.32% | - | - |
| 08/26 | 928 | 964 | 927 | 963 | +4.67% | 2,019,900 | - | +1.26% | - | - |
| 08/25 | 906 | 931 | 901 | 920 | +2.22% | 1,540,700 | - | -3.56% | - | - |
| 08/24 | 921 | 928 | 892 | 900 | -2.17% | 1,982,900 | - | -6.05% | - | - |
| 08/23 | 909 | 923 | 895 | 920 | +3.72% | 1,641,400 | - | -4.56% | - | - |
| 08/22 | 905 | 913 | 884 | 887 | -2.74% | 1,181,700 | - | -8.46% | - | - |
| 08/19 | 903 | 914 | 893 | 912 | -1.19% | 1,363,100 | - | -6.46% | - | - |
| 08/18 | 938 | 938 | 921 | 923 | -1.6% | 1,519,100 | - | -5.82% | - | - |
| 08/17 | 930 | 945 | 926 | 938 | -0.64% | 1,878,600 | - | -4.67% | - | - |
| 08/16 | 926 | 947 | 924 | 944 | +2.28% | 1,418,500 | - | -4.26% | - | - |
| 08/15 | 908 | 926 | 902 | 923 | +3.36% | 1,605,800 | - | -6.77% | - | - |
| 08/12 | 944 | 952 | 885 | 893 | -5.3% | 3,805,500 | - | -10.16% | - | - |
| 08/11 | 922 | 958 | 919 | 943 | +3.97% | 4,298,800 | - | -5.61% | - | - |
| 08/10 | 922 | 925 | 905 | 907 | -0.55% | 1,681,300 | - | -9.48% | - | - |
| 08/09 | 891 | 913 | 882 | 912 | -1.83% | 2,181,500 | - | -9.34% | - | - |
| 08/08 | 916 | 931 | 911 | 929 | +0.22% | 1,549,300 | - | -8.02% | - | - |
| 08/05 | 934 | 949 | 922 | 927 | -4.92% | 2,210,300 | - | -8.4% | - | - |
| 08/04 | 982 | 989 | 970 | 975 | -1.52% | 1,156,200 | - | -3.85% | - | - |
| 08/03 | 990 | 999 | 985 | 990 | -1% | 866,900 | - | -2.27% | - | - |
| 08/02 | 1,005 | 1,006 | 996 | 1,000 | -1.28% | 992,500 | - | -1.19% | - | - |
| 08/01 | 1,011 | 1,030 | 1,007 | 1,013 | +1.6% | 1,772,500 | - | +0.3% | - | - |
| 07/29 | 1,015 | 1,018 | 997 | 997 | -1.29% | 1,070,900 | - | -1.09% | - | - |
| 07/28 | 1,010 | 1,018 | 1,007 | 1,010 | 0% | 2,690,200 | - | +0.4% | - | - |
| 07/27 | 1,014 | 1,017 | 1,003 | 1,010 | -0.49% | 1,178,900 | - | +0.6% | - | - |
| 07/26 | 1,023 | 1,027 | 1,011 | 1,015 | -1.26% | 1,447,900 | - | +1.4% | - | - |
| 07/25 | 1,034 | 1,034 | 1,018 | 1,028 | -0.48% | 820,400 | - | +3.01% | - | - |
| 07/22 | 1,033 | 1,037 | 1,023 | 1,033 | +0.68% | 699,900 | - | +3.82% | - | - |
| 07/21 | 1,059 | 1,060 | 1,021 | 1,026 | -2.75% | 1,553,100 | - | +3.53% | - | - |
| 07/20 | 1,045 | 1,060 | 1,042 | 1,055 | +1.44% | 913,600 | - | +6.67% | - | - |
| 07/19 | 1,018 | 1,044 | 1,012 | 1,040 | +1.36% | 1,330,600 | - | +5.58% | - | - |
| 07/15 | 1,027 | 1,034 | 1,023 | 1,026 | -0.77% | 494,200 | - | +4.48% | - | - |
| 07/14 | 1,016 | 1,042 | 1,014 | 1,034 | +1.27% | 901,900 | - | +5.51% | - | - |
| 07/13 | 1,010 | 1,023 | 1,008 | 1,021 | +0.99% | 589,400 | - | +4.4% | - | - |
| 07/12 | 1,019 | 1,022 | 1,004 | 1,011 | -1.17% | 1,527,100 | - | +3.48% | - | - |
| 07/11 | 1,020 | 1,029 | 1,019 | 1,023 | -0.58% | 755,100 | - | +4.92% | - | - |
| 07/08 | 1,031 | 1,049 | 1,022 | 1,029 | +1.28% | 2,265,300 | - | +5.97% | - | - |
| 07/07 | 1,025 | 1,025 | 1,011 | 1,016 | -1.26% | 1,190,600 | - | +5.07% | - | - |
| 07/06 | 999 | 1,029 | 993 | 1,029 | +2.9% | 1,561,000 | - | +6.74% | - | - |
| 07/05 | 1,002 | 1,002 | 988 | 1,000 | -0.79% | 898,700 | - | +4.17% | - | - |
| 07/04 | 999 | 1,015 | 997 | 1,008 | +2.34% | 1,194,900 | - | +5.22% | - | - |
| 07/01 | 980 | 995 | 980 | 985 | +1.55% | 1,373,800 | - | +3.25% | - | - |
| 06/30 | 969 | 975 | 963 | 970 | +0.52% | 1,004,300 | 2551億5176万 | +1.89% | 8.99 | 1.06 |
| 06/29 | 965 | 970 | 960 | 965 | +0.84% | 1,217,900 | - | +1.58% | - | - |
| 06/28 | 958 | 968 | 953 | 957 | +0.42% | 1,138,100 | - | +0.95% | - | - |
| 06/27 | 942 | 957 | 941 | 953 | -0.1% | 742,500 | - | +0.74% | - | - |
| 06/24 | 943 | 958 | 940 | 954 | +0.74% | 1,277,000 | - | +0.95% | - | - |
| 06/23 | 956 | 956 | 944 | 947 | -0.84% | 1,208,600 | - | +0.21% | - | - |
| 06/22 | 940 | 958 | 933 | 955 | +1.06% | 1,191,100 | - | +1.17% | - | - |
| 06/21 | 940 | 945 | 931 | 945 | +0.43% | 821,000 | - | +0.21% | - | - |
| 06/20 | 942 | 947 | 936 | 941 | -0.11% | 771,500 | - | -0.11% | - | - |
| 06/17 | 956 | 957 | 935 | 942 | -0.11% | 1,287,700 | - | +0.11% | - | - |
| 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% | - | - |
