株価チャート
2010/12/30～2011/05/31
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 |
| 05/31 | 4,480 | 4,550 | 4,475 | 4,475 | -0.56% | 79,600 | 928億5932万 | +0.83% | 25.1 | 1.84 |
| 05/30 | 4,475 | 4,540 | 4,455 | 4,500 | +0.67% | 35,100 | - | +1.53% | - | - |
| 05/27 | 4,495 | 4,500 | 4,455 | 4,470 | -0.78% | 35,000 | - | +0.99% | - | - |
| 05/26 | 4,510 | 4,535 | 4,490 | 4,505 | +0.33% | 55,200 | - | +1.85% | - | - |
| 05/25 | 4,485 | 4,520 | 4,450 | 4,490 | +1.47% | 48,400 | - | +1.65% | - | - |
| 05/24 | 4,380 | 4,455 | 4,375 | 4,425 | +0.91% | 32,100 | - | +0.23% | - | - |
| 05/23 | 4,350 | 4,480 | 4,305 | 4,385 | -0.79% | 61,700 | - | -0.63% | - | - |
| 05/20 | 4,470 | 4,495 | 4,410 | 4,420 | -1.12% | 22,700 | - | +0.36% | - | - |
| 05/19 | 4,470 | 4,525 | 4,465 | 4,470 | 0% | 33,100 | - | +1.66% | - | - |
| 05/18 | 4,400 | 4,490 | 4,400 | 4,470 | +1.59% | 36,900 | - | +1.85% | - | - |
| 05/17 | 4,325 | 4,415 | 4,305 | 4,400 | +1.73% | 27,400 | - | +0.53% | - | - |
| 05/16 | 4,335 | 4,375 | 4,325 | 4,325 | -1.82% | 33,700 | - | -1.14% | - | - |
| 05/13 | 4,430 | 4,480 | 4,335 | 4,405 | -1.12% | 44,700 | - | +0.55% | - | - |
| 05/12 | 4,410 | 4,510 | 4,410 | 4,455 | +0.22% | 36,300 | - | +1.64% | - | - |
| 05/11 | 4,500 | 4,505 | 4,435 | 4,445 | -0.45% | 32,500 | - | +1.46% | - | - |
| 05/10 | 4,455 | 4,490 | 4,420 | 4,465 | -0.22% | 28,300 | - | +1.87% | - | - |
| 05/09 | 4,520 | 4,565 | 4,450 | 4,475 | +0.45% | 40,800 | - | +2.17% | - | - |
| 05/06 | 4,460 | 4,460 | 4,395 | 4,455 | -1.55% | 46,400 | - | +2.04% | - | - |
| 05/02 | 4,490 | 4,575 | 4,480 | 4,525 | +1% | 63,400 | - | +4.05% | - | - |
| 04/28 | 4,360 | 4,490 | 4,315 | 4,480 | +3.34% | 83,700 | - | +3.51% | - | - |
| 04/27 | 4,380 | 4,380 | 4,315 | 4,335 | -0.23% | 44,200 | - | +0.6% | - | - |
| 04/26 | 4,395 | 4,395 | 4,290 | 4,345 | -1.92% | 63,500 | - | +1.09% | - | - |
| 04/25 | 4,425 | 4,455 | 4,415 | 4,430 | +0.11% | 38,900 | - | +3.36% | - | - |
| 04/22 | 4,400 | 4,440 | 4,340 | 4,425 | +1.14% | 39,200 | - | +3.87% | - | - |
| 04/21 | 4,360 | 4,400 | 4,340 | 4,375 | +0.92% | 32,700 | - | +3.48% | - | - |
| 04/20 | 4,390 | 4,400 | 4,330 | 4,335 | 0% | 57,400 | - | +3.53% | - | - |
| 04/19 | 4,335 | 4,380 | 4,280 | 4,335 | -1.59% | 51,400 | - | +4.79% | - | - |
| 04/18 | 4,375 | 4,440 | 4,375 | 4,405 | +1.03% | 36,200 | - | +7.02% | - | - |
| 04/15 | 4,410 | 4,455 | 4,360 | 4,360 | -1.69% | 69,200 | - | +5.98% | - | - |
| 04/14 | 4,400 | 4,465 | 4,370 | 4,435 | +1.6% | 84,000 | - | +7.78% | - | - |
| 04/13 | 4,280 | 4,415 | 4,275 | 4,365 | +4.8% | 144,900 | - | +6.2% | - | - |
| 04/12 | 4,245 | 4,250 | 4,155 | 4,165 | -1.88% | 59,500 | - | +1.26% | - | - |
| 04/11 | 4,270 | 4,285 | 4,205 | 4,245 | -0.59% | 41,700 | - | +2.93% | - | - |
| 04/08 | 4,130 | 4,315 | 4,130 | 4,270 | +2.52% | 52,000 | - | +3.31% | - | - |
| 04/07 | 4,355 | 4,355 | 4,090 | 4,165 | -4.36% | 136,900 | - | +0.63% | - | - |
| 04/06 | 4,470 | 4,470 | 4,280 | 4,355 | -2.9% | 122,500 | - | +4.97% | - | - |
| 04/05 | 4,450 | 4,485 | 4,400 | 4,485 | +1.13% | 106,100 | - | +7.94% | - | - |
| 04/04 | 4,420 | 4,450 | 4,405 | 4,435 | +0.45% | 49,700 | - | +6.69% | - | - |
| 04/01 | 4,500 | 4,505 | 4,370 | 4,415 | -2% | 113,900 | - | +6.13% | - | - |
| 03/31 | 4,385 | 4,505 | 4,350 | 4,505 | +2.97% | 96,500 | - | +8.24% | - | - |
| 03/30 | 4,235 | 4,380 | 4,215 | 4,375 | +5.93% | 133,200 | - | +5.19% | - | - |
| 03/29 | 4,050 | 4,170 | 3,995 | 4,130 | +2.23% | 79,100 | - | -0.79% | - | - |
| 03/28 | 3,920 | 4,045 | 3,920 | 4,040 | +1.25% | 70,100 | - | -3.35% | - | - |
| 03/25 | 4,065 | 4,075 | 3,945 | 3,990 | -0.13% | 60,400 | - | -5.05% | - | - |
| 03/24 | 4,020 | 4,040 | 3,900 | 3,995 | -1.72% | 80,000 | - | -5.49% | - | - |
| 03/23 | 4,150 | 4,150 | 4,010 | 4,065 | +0.37% | 108,000 | - | -4.44% | - | - |
| 03/22 | 4,060 | 4,070 | 3,885 | 4,050 | +7.14% | 143,800 | - | -5.31% | - | - |
| 03/18 | 3,620 | 3,900 | 3,605 | 3,780 | +4.42% | 150,400 | - | -12.11% | - | - |
| 03/17 | 3,280 | 3,690 | 3,205 | 3,620 | +8.22% | 189,500 | - | -16.51% | - | - |
| 03/16 | 3,100 | 3,345 | 3,000 | 3,345 | +7.73% | 256,200 | - | -23.6% | - | - |
| 03/15 | 3,455 | 3,455 | 3,105 | 3,105 | -18.4% | 244,800 | - | -29.93% | - | - |
| 03/14 | 3,750 | 3,945 | 3,720 | 3,805 | -12.53% | 171,900 | - | -15.33% | - | - |
| 03/11 | 4,385 | 4,390 | 4,345 | 4,350 | -0.68% | 93,800 | - | -3.91% | - | - |
| 03/10 | 4,320 | 4,390 | 4,250 | 4,380 | +1.39% | 91,700 | - | -3.48% | - | - |
| 03/09 | 4,475 | 4,475 | 4,300 | 4,320 | -2.7% | 123,100 | - | -5.01% | - | - |
| 03/08 | 4,445 | 4,470 | 4,420 | 4,440 | -0.11% | 53,800 | - | -2.57% | - | - |
| 03/07 | 4,485 | 4,485 | 4,415 | 4,445 | -0.22% | 58,600 | - | -2.5% | - | - |
| 03/04 | 4,490 | 4,515 | 4,445 | 4,455 | +0.45% | 63,900 | - | -2.35% | - | - |
| 03/03 | 4,400 | 4,475 | 4,400 | 4,435 | +0.8% | 60,000 | - | -2.87% | - | - |
| 03/02 | 4,435 | 4,455 | 4,400 | 4,400 | -2.33% | 80,700 | - | -3.78% | - | - |
| 03/01 | 4,560 | 4,565 | 4,495 | 4,505 | -0.77% | 67,500 | - | -1.85% | - | - |
| 02/28 | 4,520 | 4,555 | 4,480 | 4,540 | +0.44% | 42,800 | - | -1.33% | - | - |
| 02/25 | 4,460 | 4,530 | 4,450 | 4,520 | +1.35% | 53,500 | - | -1.87% | - | - |
| 02/24 | 4,395 | 4,480 | 4,380 | 4,460 | +0.68% | 84,400 | - | -3.4% | - | - |
| 02/23 | 4,420 | 4,490 | 4,390 | 4,430 | -0.67% | 60,900 | - | -4.4% | - | - |
| 02/22 | 4,540 | 4,545 | 4,450 | 4,460 | -2.09% | 85,500 | - | -4.15% | - | - |
| 02/21 | 4,590 | 4,610 | 4,550 | 4,555 | -0.98% | 50,400 | - | -2.57% | - | - |
| 02/18 | 4,620 | 4,630 | 4,580 | 4,600 | -0.43% | 64,300 | - | -1.94% | - | - |
| 02/17 | 4,650 | 4,695 | 4,605 | 4,620 | -0.86% | 100,700 | - | -1.95% | - | - |
| 02/16 | 4,655 | 4,690 | 4,650 | 4,660 | +0.11% | 58,700 | - | -1.48% | - | - |
| 02/15 | 4,700 | 4,700 | 4,645 | 4,655 | +0.32% | 53,600 | - | -1.86% | - | - |
| 02/14 | 4,695 | 4,700 | 4,630 | 4,640 | -0.22% | 75,400 | - | -2.4% | - | - |
| 02/10 | 4,625 | 4,690 | 4,620 | 4,650 | -0.32% | 29,400 | - | -2.43% | - | - |
| 02/09 | 4,675 | 4,685 | 4,605 | 4,665 | -0.21% | 77,700 | - | -2.39% | - | - |
| 02/08 | 4,720 | 4,720 | 4,670 | 4,675 | 0% | 58,000 | - | -2.42% | - | - |
| 02/07 | 4,650 | 4,675 | 4,650 | 4,675 | +0.75% | 39,900 | - | -2.54% | - | - |
| 02/04 | 4,675 | 4,680 | 4,620 | 4,640 | +0.32% | 56,600 | - | -3.39% | - | - |
| 02/03 | 4,610 | 4,650 | 4,595 | 4,625 | -0.11% | 51,100 | - | -3.79% | - | - |
| 02/02 | 4,550 | 4,655 | 4,550 | 4,630 | +2.09% | 142,400 | - | -3.76% | - | - |
| 02/01 | 4,550 | 4,550 | 4,500 | 4,535 | +1% | 61,200 | - | -5.82% | - | - |
| 01/31 | 4,550 | 4,550 | 4,420 | 4,490 | -0.66% | 113,200 | - | -6.9% | - | - |
| 01/28 | 4,590 | 4,590 | 4,505 | 4,520 | -1.09% | 110,600 | - | -6.5% | - | - |
| 01/27 | 4,580 | 4,630 | 4,525 | 4,570 | -0.65% | 160,900 | - | -5.64% | - | - |
| 01/26 | 4,795 | 4,815 | 4,575 | 4,600 | -4.96% | 256,300 | - | -5.15% | - | - |
| 01/25 | 4,770 | 4,860 | 4,765 | 4,840 | +1.57% | 70,600 | - | -0.37% | - | - |
| 01/24 | 4,705 | 4,785 | 4,610 | 4,765 | +1.93% | 86,800 | - | -1.87% | - | - |
| 01/21 | 4,775 | 4,780 | 4,655 | 4,675 | -2.2% | 57,500 | - | -3.71% | - | - |
| 01/20 | 4,850 | 4,865 | 4,770 | 4,780 | -2.45% | 89,900 | - | -1.61% | - | - |
| 01/19 | 4,915 | 4,920 | 4,865 | 4,900 | -0.2% | 66,000 | - | +0.97% | - | - |
| 01/18 | 5,000 | 5,020 | 4,885 | 4,910 | -1.7% | 87,100 | - | +1.32% | - | - |
| 01/17 | 5,030 | 5,040 | 4,980 | 4,995 | +0.81% | 55,800 | - | +3.2% | - | - |
| 01/14 | 5,220 | 5,230 | 4,930 | 4,955 | -3.22% | 231,100 | - | +2.61% | - | - |
| 01/13 | 5,120 | 5,170 | 5,080 | 5,120 | +0.99% | 75,200 | - | +6.2% | - | - |
| 01/12 | 5,050 | 5,100 | 5,030 | 5,070 | +1.6% | 53,600 | - | +5.54% | - | - |
| 01/11 | 4,955 | 4,990 | 4,935 | 4,990 | +1.22% | 32,800 | - | +4.15% | - | - |
| 01/07 | 4,965 | 4,985 | 4,925 | 4,930 | -0.2% | 37,500 | - | +3.2% | - | - |
| 01/06 | 5,000 | 5,020 | 4,925 | 4,940 | -1% | 47,000 | - | +3.74% | - | - |
| 01/05 | 5,000 | 5,000 | 4,960 | 4,990 | +0.6% | 63,700 | - | +5.1% | - | - |
| 01/04 | 4,860 | 4,990 | 4,845 | 4,960 | +3.12% | 81,200 | - | +4.8% | - | - |
| 2010 |
| 12/30 | 4,840 | 4,845 | 4,795 | 4,810 | -0.52% | 28,100 | - | +1.86% | - | - |
