株価チャート
2011/06/06~2011/11/09
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 |
11/09 | 486 | 498 | 486 | 498 | +2.47% | 700 | - | +0.81% | - | - |
11/08 | 490 | 490 | 486 | 486 | -0.82% | 200 | - | -1.62% | - | - |
11/04 | 490 | 490 | 490 | 490 | +1.03% | 300 | - | -1.01% | - | - |
11/02 | 488 | 488 | 485 | 485 | -0.61% | 2,000 | - | -2.02% | - | - |
11/01 | 492 | 492 | 485 | 488 | -0.81% | 700 | - | -1.61% | - | - |
10/31 | 492 | 493 | 490 | 492 | 0% | 700 | - | -1.2% | - | - |
10/28 | 492 | 492 | 492 | 492 | +0.41% | 300 | - | -1.2% | - | - |
10/27 | 484 | 490 | 484 | 490 | 0% | 200 | - | -1.8% | - | - |
10/26 | 490 | 490 | 490 | 490 | 0% | 1,500 | - | -2% | - | - |
10/25 | 500 | 500 | 490 | 490 | -2% | 1,700 | - | -2.2% | - | - |
10/21 | 500 | 500 | 500 | 500 | +1.63% | 100 | - | -0.6% | - | - |
10/20 | 495 | 495 | 492 | 492 | -0.81% | 1,200 | - | -2.19% | - | - |
10/19 | 496 | 496 | 496 | 496 | +0.4% | 100 | - | -1.59% | - | - |
10/18 | 502 | 502 | 494 | 494 | -1.98% | 3,700 | - | -1.98% | - | - |
10/17 | 499 | 504 | 499 | 504 | +1.41% | 400 | - | -0.2% | - | - |
10/14 | 492 | 497 | 490 | 497 | +1.43% | 2,600 | - | -1.58% | - | - |
10/13 | 490 | 490 | 490 | 490 | -0.81% | 500 | - | -3.16% | - | - |
10/11 | 494 | 494 | 487 | 494 | +1.65% | 4,100 | - | -2.56% | - | - |
10/06 | 500 | 500 | 486 | 486 | -1.42% | 1,100 | - | -4.33% | - | - |
10/05 | 486 | 493 | 485 | 493 | +0.61% | 500 | - | -3.14% | - | - |
10/04 | 485 | 490 | 482 | 490 | 0% | 1,200 | - | -3.73% | - | - |
10/03 | 495 | 495 | 490 | 490 | -3.92% | 2,600 | - | -3.92% | - | - |
09/30 | 510 | 510 | 510 | 510 | 0% | 1,500 | 127億4316万 | -0.2% | 9.61 | 0.5 |
09/29 | 509 | 510 | 509 | 510 | +2% | 4,100 | - | 0% | - | - |
09/28 | 500 | 500 | 500 | 500 | 0% | 100 | - | -2.15% | - | - |
09/27 | 500 | 500 | 500 | 500 | 0% | 300 | - | -2.15% | - | - |
09/26 | 500 | 500 | 500 | 500 | 0% | 200 | - | -2.34% | - | - |
09/22 | 514 | 514 | 500 | 500 | -2.72% | 3,500 | - | -2.72% | - | - |
09/20 | 524 | 527 | 514 | 514 | -1.91% | 5,900 | - | -0.39% | - | - |
09/16 | 518 | 524 | 518 | 524 | +2.54% | 600 | - | +1.16% | - | - |
09/15 | 515 | 515 | 511 | 511 | -0.78% | 400 | - | -1.35% | - | - |
09/14 | 505 | 517 | 505 | 515 | 0% | 2,000 | - | -0.58% | - | - |
09/13 | 515 | 515 | 515 | 515 | 0% | 300 | - | -0.58% | - | - |
09/12 | 525 | 525 | 515 | 515 | -1.9% | 500 | - | -0.39% | - | - |
09/09 | 512 | 525 | 512 | 525 | +2.54% | 900 | - | +1.74% | - | - |
09/08 | 519 | 519 | 512 | 512 | +1.39% | 1,100 | - | -0.78% | - | - |
09/07 | 500 | 510 | 500 | 505 | -0.98% | 2,900 | - | -2.13% | - | - |
09/06 | 510 | 510 | 510 | 510 | 0% | 100 | - | -1.16% | - | - |
09/05 | 510 | 520 | 510 | 510 | -1.92% | 3,800 | - | -1.54% | - | - |
09/02 | 520 | 520 | 520 | 520 | 0% | 200 | - | 0% | - | - |
09/01 | 529 | 529 | 520 | 520 | +0.39% | 600 | - | -0.38% | - | - |
08/31 | 510 | 519 | 510 | 518 | +1.57% | 600 | - | -1.33% | - | - |
08/30 | 510 | 514 | 510 | 510 | 0% | 2,000 | - | -3.23% | - | - |
08/29 | 500 | 510 | 500 | 510 | +2% | 4,000 | - | -3.77% | - | - |
08/26 | 505 | 505 | 500 | 500 | -0.99% | 1,500 | - | -6.02% | - | - |
08/25 | 508 | 508 | 500 | 505 | -0.98% | 5,800 | - | -5.43% | - | - |
08/24 | 513 | 513 | 500 | 510 | +1.39% | 3,400 | - | -4.67% | - | - |
08/23 | 512 | 512 | 500 | 503 | -2.33% | 2,700 | - | -5.98% | - | - |
08/22 | 515 | 515 | 505 | 515 | +0.98% | 800 | - | -3.92% | - | - |
08/19 | 501 | 510 | 501 | 510 | -1.92% | 2,300 | - | -4.85% | - | - |
08/18 | 550 | 550 | 517 | 520 | -5.45% | 11,500 | - | -2.99% | - | - |
08/17 | 546 | 550 | 546 | 550 | -1.08% | 1,200 | - | +2.61% | - | - |
08/16 | 569 | 569 | 530 | 556 | +1.28% | 4,300 | - | +4.12% | - | - |
08/15 | 536 | 549 | 510 | 549 | +3.58% | 18,600 | - | +3.2% | - | - |
08/12 | 510 | 530 | 509 | 530 | +2.32% | 1,200 | - | -0.19% | - | - |
08/11 | 518 | 518 | 518 | 518 | -0.38% | 300 | - | -2.26% | - | - |
08/10 | 505 | 520 | 505 | 520 | +6.34% | 800 | - | -1.7% | - | - |
08/09 | 494 | 494 | 474 | 489 | -1.21% | 800 | - | -7.39% | - | - |
08/08 | 510 | 510 | 490 | 495 | -2.94% | 4,500 | - | -6.43% | - | - |
08/05 | 515 | 515 | 510 | 510 | -2.49% | 800 | - | -3.59% | - | - |
08/04 | 521 | 529 | 513 | 523 | +2.35% | 700 | - | -0.95% | - | - |
08/03 | 529 | 529 | 500 | 511 | -8.75% | 9,000 | - | -3.04% | - | - |
08/02 | 560 | 560 | 560 | 560 | 0% | 1,000 | - | +6.26% | - | - |
08/01 | 560 | 560 | 560 | 560 | +1.82% | 500 | - | +6.87% | - | - |
07/29 | 555 | 561 | 529 | 550 | -7.56% | 4,400 | - | +5.36% | - | - |
07/28 | 587 | 598 | 585 | 595 | +1.71% | 10,500 | - | +14.64% | - | - |
07/27 | 581 | 611 | 581 | 585 | +1.56% | 13,200 | - | +13.59% | - | - |
07/26 | 560 | 576 | 560 | 576 | +2.86% | 3,600 | - | +12.72% | - | - |
07/25 | 541 | 560 | 541 | 560 | +3.51% | 4,100 | - | +10.45% | - | - |
07/22 | 543 | 543 | 531 | 541 | 0% | 15,900 | - | +7.34% | - | - |
07/21 | 528 | 548 | 528 | 541 | +4.04% | 18,800 | - | +7.98% | - | - |
07/20 | 525 | 525 | 520 | 520 | 0% | 4,600 | - | +4.21% | - | - |
07/19 | 520 | 525 | 520 | 520 | 0% | 14,000 | - | +4.42% | - | - |
07/15 | 518 | 520 | 515 | 520 | +1.56% | 1,700 | - | +4.42% | - | - |
07/14 | 512 | 512 | 512 | 512 | +0.59% | 200 | - | +2.81% | - | - |
07/13 | 509 | 509 | 509 | 509 | 0% | 1,500 | - | +2.21% | - | - |
07/12 | 509 | 509 | 508 | 509 | 0% | 3,000 | - | +2% | - | - |
07/11 | 509 | 509 | 509 | 509 | 0% | 100 | - | +1.8% | - | - |
07/08 | 502 | 509 | 502 | 509 | +1.6% | 400 | - | +1.8% | - | - |
07/06 | 501 | 501 | 501 | 501 | +0.2% | 1,200 | - | +0.4% | - | - |
07/05 | 500 | 500 | 500 | 500 | 0% | 900 | - | +0.2% | - | - |
07/04 | 508 | 509 | 500 | 500 | 0% | 2,000 | - | +0.2% | - | - |
06/30 | 500 | 500 | 499 | 500 | +0.2% | 2,100 | 124億9329万 | +0.2% | 9.42 | 0.49 |
06/29 | 500 | 500 | 499 | 499 | -0.2% | 200 | - | -0.2% | - | - |
06/28 | 500 | 500 | 500 | 500 | 0% | 2,900 | - | 0% | - | - |
06/27 | 500 | 500 | 500 | 500 | 0% | 2,500 | - | 0% | - | - |
06/24 | 496 | 510 | 496 | 500 | +0.81% | 2,000 | - | -0.2% | - | - |
06/23 | 491 | 496 | 491 | 496 | +1.22% | 800 | - | -1% | - | - |
06/22 | 498 | 498 | 490 | 490 | 0% | 4,900 | - | -2.2% | - | - |
06/21 | 490 | 490 | 490 | 490 | +0.41% | 500 | - | -2.2% | - | - |
06/20 | 484 | 488 | 484 | 488 | +0.83% | 1,900 | - | -2.59% | - | - |
06/17 | 475 | 484 | 475 | 484 | +1.89% | 1,600 | - | -3.59% | - | - |
06/15 | 481 | 481 | 463 | 475 | -0.63% | 7,600 | - | -5.57% | - | - |
06/14 | 486 | 486 | 475 | 478 | -1.44% | 500 | - | -5.35% | - | - |
06/13 | 484 | 492 | 484 | 485 | +0.21% | 300 | - | -4.15% | - | - |
06/10 | 484 | 492 | 484 | 484 | -2.02% | 1,900 | - | -4.72% | - | - |
06/09 | 498 | 503 | 490 | 494 | -4.63% | 3,300 | - | -2.95% | - | - |
06/08 | 518 | 518 | 518 | 518 | 0% | 100 | - | +1.57% | - | - |
06/07 | 525 | 525 | 518 | 518 | -1.33% | 1,200 | - | +1.77% | - | - |
06/06 | 525 | 525 | 525 | 525 | -0.19% | 300 | - | +3.35% | - | - |