株価チャート
2010/12/29~2011/08/09
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 |
08/09 | 465 | 472 | 465 | 472 | 0% | 300 | - | -0.42% | - | - |
08/08 | 472 | 472 | 472 | 472 | 0% | 200 | - | -0.63% | - | - |
08/05 | 447 | 472 | 440 | 472 | +3.74% | 1,200 | - | -1.05% | - | - |
08/04 | 455 | 455 | 455 | 455 | -8.08% | 200 | - | -4.61% | - | - |
07/25 | 495 | 495 | 495 | 495 | +0.61% | 4,000 | - | +3.56% | - | - |
07/22 | 490 | 492 | 490 | 492 | +0.41% | 8,600 | - | +3.14% | - | - |
07/20 | 489 | 490 | 489 | 490 | +0.41% | 2,400 | - | +2.73% | - | - |
07/19 | 488 | 488 | 488 | 488 | +1.24% | 2,300 | - | +2.52% | - | - |
07/15 | 464 | 482 | 464 | 482 | +2.12% | 2,000 | - | +1.05% | - | - |
07/14 | 460 | 472 | 460 | 472 | +2.61% | 500 | - | -1.26% | - | - |
07/13 | 460 | 460 | 460 | 460 | -2.54% | 100 | - | -3.97% | - | - |
07/11 | 472 | 472 | 472 | 472 | +5.12% | 6,600 | - | -2.28% | - | - |
07/08 | 454 | 454 | 449 | 449 | -1.1% | 200 | - | -7.42% | - | - |
07/07 | 454 | 454 | 454 | 454 | -3.4% | 100 | - | -6.78% | - | - |
07/06 | 466 | 470 | 466 | 470 | +2.62% | 400 | - | -3.89% | - | - |
07/05 | 457 | 458 | 450 | 458 | +0.66% | 1,100 | - | -6.72% | - | - |
07/04 | 454 | 455 | 454 | 455 | +1.11% | 200 | - | -7.71% | - | - |
07/01 | 449 | 450 | 447 | 450 | +0.67% | 5,300 | - | -9.09% | - | - |
06/30 | 450 | 460 | 441 | 447 | -6.88% | 6,500 | 63億1164万 | -10.06% | 21.04 | 0.62 |
06/29 | 480 | 480 | 480 | 480 | -3.03% | 200 | - | -4% | - | - |
06/27 | 495 | 495 | 495 | 495 | -0.2% | 4,100 | - | -1.2% | - | - |
06/24 | 487 | 496 | 480 | 496 | +3.33% | 1,900 | - | -1.2% | - | - |
06/23 | 491 | 498 | 480 | 480 | -3.81% | 1,100 | - | -4.57% | - | - |
06/20 | 503 | 503 | 486 | 499 | -0.8% | 4,800 | - | -1.19% | - | - |
06/17 | 491 | 503 | 489 | 503 | +0.4% | 600 | - | -0.79% | - | - |
06/16 | 510 | 520 | 485 | 501 | 0% | 1,700 | - | -1.38% | - | - |
06/15 | 490 | 501 | 485 | 501 | +5.7% | 8,700 | - | -1.57% | - | - |
06/13 | 473 | 474 | 473 | 474 | -0.63% | 400 | - | -6.88% | - | - |
06/10 | 477 | 477 | 477 | 477 | -1.65% | 100 | - | -6.65% | - | - |
06/07 | 485 | 485 | 485 | 485 | +1.68% | 100 | - | -5.46% | - | - |
06/03 | 480 | 480 | 452 | 477 | -1.04% | 4,000 | - | -7.2% | - | - |
06/02 | 482 | 482 | 482 | 482 | -3.6% | 1,000 | - | -6.77% | - | - |
06/01 | 500 | 500 | 500 | 500 | -3.85% | 100 | - | -4.03% | - | - |
05/31 | 520 | 520 | 520 | 520 | +4% | 100 | - | -0.57% | - | - |
05/27 | 500 | 500 | 500 | 500 | -7.41% | 2,100 | - | -4.76% | - | - |
05/25 | 540 | 540 | 540 | 540 | +2.86% | 4,100 | - | +2.27% | - | - |
05/24 | 515 | 525 | 515 | 525 | +3.96% | 2,900 | - | -0.94% | - | - |
05/23 | 505 | 505 | 505 | 505 | -1.94% | 1,000 | - | -4.9% | - | - |
05/20 | 515 | 515 | 515 | 515 | -0.96% | 600 | - | -3.38% | - | - |
05/19 | 507 | 520 | 507 | 520 | +2.97% | 3,300 | - | -2.99% | - | - |
05/18 | 524 | 524 | 505 | 505 | +1% | 3,500 | - | -5.96% | - | - |
05/17 | 507 | 507 | 500 | 500 | -1.19% | 800 | - | -6.72% | - | - |
05/16 | 506 | 506 | 506 | 506 | -0.78% | 1,000 | - | -5.77% | - | - |
05/12 | 510 | 510 | 510 | 510 | -0.97% | 1,100 | - | -5.03% | - | - |
05/11 | 515 | 515 | 515 | 515 | 0% | 100 | - | -4.1% | - | - |
05/10 | 515 | 515 | 515 | 515 | -1.9% | 1,000 | - | -3.92% | - | - |
05/06 | 525 | 525 | 525 | 525 | 0% | 100 | - | -1.69% | - | - |
05/02 | 530 | 530 | 525 | 525 | -3.67% | 1,100 | - | -1.13% | - | - |
04/25 | 550 | 550 | 545 | 545 | +2.83% | 4,000 | - | +3.22% | - | - |
04/22 | 530 | 530 | 530 | 530 | +1.92% | 200 | - | +1.34% | - | - |
04/21 | 520 | 520 | 520 | 520 | 0% | 100 | - | +0.19% | - | - |
04/20 | 532 | 540 | 520 | 520 | +2.77% | 1,400 | - | +0.78% | - | - |
04/19 | 524 | 524 | 506 | 506 | -3.62% | 2,400 | - | -1.17% | - | - |
04/18 | 544 | 544 | 524 | 525 | +0.19% | 2,800 | - | +3.35% | - | - |
04/15 | 530 | 530 | 500 | 524 | -4.55% | 2,600 | - | +3.97% | - | - |
04/14 | 579 | 579 | 529 | 549 | -6.95% | 1,100 | - | +9.8% | - | - |
04/12 | 560 | 590 | 560 | 590 | +7.27% | 700 | - | +19.19% | - | - |
04/08 | 551 | 551 | 550 | 550 | -3.17% | 800 | - | +12.7% | - | - |
04/07 | 568 | 568 | 568 | 568 | 0% | 500 | - | +17.84% | - | - |
04/06 | 568 | 568 | 568 | 568 | -1.73% | 300 | - | +19.33% | - | - |
04/05 | 565 | 590 | 560 | 578 | +1.76% | 1,500 | - | +22.98% | - | - |
04/04 | 550 | 568 | 520 | 568 | +1.43% | 1,400 | - | +22.68% | - | - |
04/01 | 574 | 580 | 540 | 560 | -1.93% | 4,400 | - | +22.54% | - | - |
03/31 | 572 | 572 | 570 | 571 | +5.74% | 700 | 80億6252万 | +26.61% | - | 0.79 |
03/30 | 510 | 540 | 510 | 540 | +8% | 600 | - | +21.62% | - | - |
03/29 | 522 | 522 | 500 | 500 | -2.91% | 700 | - | +13.9% | - | - |
03/28 | 515 | 515 | 515 | 515 | 0% | 200 | - | +18.12% | - | - |
03/25 | 534 | 550 | 515 | 515 | +1.38% | 8,800 | - | +19.21% | - | - |
03/24 | 485 | 508 | 485 | 508 | +5.83% | 1,700 | - | +18.41% | - | - |
03/23 | 473 | 480 | 470 | 480 | +1.48% | 2,000 | - | +12.94% | - | - |
03/22 | 473 | 516 | 473 | 473 | +5.11% | 2,900 | - | +11.82% | - | - |
03/18 | 450 | 450 | 450 | 450 | +3.21% | 6,500 | - | +6.89% | - | - |
03/17 | 436 | 436 | 436 | 436 | 0% | 1,000 | - | +3.81% | - | - |
03/16 | 436 | 436 | 436 | 436 | 0% | 100 | - | +4.06% | - | - |
03/15 | 436 | 436 | 427 | 436 | 0% | 3,700 | - | +4.06% | - | - |
03/14 | 415 | 436 | 415 | 436 | +6.34% | 3,500 | - | +4.31% | - | - |
03/10 | 410 | 410 | 410 | 410 | +0.24% | 200 | - | -1.68% | - | - |
03/03 | 401 | 409 | 401 | 409 | -6.19% | 3,100 | - | -1.92% | - | - |
02/25 | 436 | 436 | 436 | 436 | +5.06% | 5,500 | - | +4.31% | - | - |
02/24 | 412 | 415 | 412 | 415 | -0.24% | 700 | - | -0.48% | - | - |
02/21 | 416 | 416 | 416 | 416 | 0% | 900 | - | -0.24% | - | - |
02/18 | 416 | 416 | 416 | 416 | 0% | 3,000 | - | -0.24% | - | - |
02/15 | 416 | 416 | 416 | 416 | +1.46% | 100 | - | -0.24% | - | - |
02/10 | 410 | 410 | 410 | 410 | 0% | 100 | - | -1.68% | - | - |
02/08 | 410 | 410 | 410 | 410 | 0% | 200 | - | -1.68% | - | - |
02/03 | 410 | 410 | 410 | 410 | -0.97% | 300 | - | -1.68% | - | - |
01/31 | 407 | 414 | 407 | 414 | +1.72% | 1,500 | - | -0.72% | - | - |
01/28 | 403 | 407 | 403 | 407 | +0.99% | 400 | - | -2.4% | - | - |
01/27 | 402 | 404 | 390 | 403 | -4.95% | 7,400 | - | -3.59% | - | - |
01/25 | 424 | 424 | 424 | 424 | -0.24% | 5,100 | - | +1.44% | - | - |
01/24 | 425 | 425 | 425 | 425 | +1.67% | 200 | - | +1.43% | - | - |
01/21 | 421 | 425 | 418 | 418 | -1.42% | 600 | - | 0% | - | - |
01/20 | 424 | 424 | 424 | 424 | -0.24% | 900 | - | +1.44% | - | - |
01/19 | 425 | 425 | 425 | 425 | +0.24% | 1,000 | - | +1.92% | - | - |
01/18 | 424 | 424 | 424 | 424 | -0.93% | 3,100 | - | +1.68% | - | - |
01/17 | 428 | 428 | 428 | 428 | +0.71% | 200 | - | +2.88% | - | - |
01/13 | 419 | 425 | 419 | 425 | +3.16% | 2,800 | - | +2.41% | - | - |
01/07 | 412 | 412 | 412 | 412 | -1.44% | 100 | - | -0.48% | - | - |
2010 |
12/30 | 411 | 418 | 411 | 418 | +1.7% | 200 | - | +0.97% | - | - |
12/29 | 411 | 411 | 411 | 411 | -1.67% | 1,300 | - | -0.72% | - | - |