株価チャート
2011/02/08~2011/09/26
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 |
09/26 | 326 | 342 | 326 | 342 | -2.29% | 5,200 | - | -3.12% | - | - |
09/20 | 350 | 350 | 350 | 350 | 0% | 1,700 | - | -1.13% | - | - |
09/15 | 350 | 350 | 350 | 350 | 0% | 2,800 | - | -1.13% | - | - |
09/14 | 350 | 350 | 350 | 350 | 0% | 100 | - | -1.13% | - | - |
09/13 | 350 | 350 | 350 | 350 | +0.57% | 500 | - | -1.13% | - | - |
09/07 | 348 | 348 | 348 | 348 | 0% | 200 | - | -1.69% | - | - |
09/06 | 348 | 348 | 348 | 348 | 0% | 100 | - | -1.69% | - | - |
09/01 | 348 | 348 | 348 | 348 | 0% | 5,600 | - | -1.97% | - | - |
08/30 | 348 | 348 | 348 | 348 | +2.35% | 100 | - | -1.97% | - | - |
08/29 | 340 | 340 | 324 | 340 | -4.49% | 1,700 | - | -4.49% | - | - |
08/22 | 356 | 356 | 356 | 356 | 0% | 1,700 | - | 0% | - | - |
08/18 | 356 | 356 | 356 | 356 | -3.26% | 200 | - | 0% | - | - |
08/16 | 368 | 368 | 368 | 368 | +0.82% | 100 | - | +3.37% | - | - |
08/15 | 358 | 365 | 358 | 365 | +1.96% | 2,800 | - | +2.53% | - | - |
08/12 | 358 | 358 | 358 | 358 | +2.29% | 400 | - | +0.85% | - | - |
08/11 | 350 | 350 | 350 | 350 | 0% | 400 | - | -1.69% | - | - |
07/28 | 342 | 350 | 342 | 350 | 0% | 200 | - | -1.69% | - | - |
07/22 | 350 | 350 | 350 | 350 | -1.96% | 300 | - | -1.96% | - | - |
07/20 | 359 | 359 | 343 | 357 | -0.56% | 2,800 | - | 0% | - | - |
07/19 | 359 | 359 | 359 | 359 | -1.37% | 300 | - | +1.13% | - | - |
07/15 | 357 | 364 | 357 | 364 | +1.96% | 2,600 | - | +2.82% | - | - |
07/14 | 356 | 357 | 356 | 357 | -0.83% | 1,000 | - | +1.42% | - | - |
07/12 | 339 | 360 | 339 | 360 | +3.75% | 400 | - | +2.56% | - | - |
07/11 | 350 | 350 | 347 | 347 | -0.86% | 11,100 | - | -0.86% | - | - |
07/07 | 350 | 350 | 350 | 350 | -2.78% | 500 | - | +0.29% | - | - |
07/06 | 355 | 360 | 355 | 360 | +1.41% | 1,000 | - | +3.45% | - | - |
07/05 | 355 | 355 | 355 | 355 | -0.84% | 100 | - | +2.31% | - | - |
07/04 | 350 | 358 | 350 | 358 | +2.29% | 400 | - | +3.77% | - | - |
07/01 | 350 | 350 | 350 | 350 | 0% | 7,400 | - | +1.74% | - | - |
06/30 | 350 | 350 | 350 | 350 | -1.69% | 300 | 53億9000万 | +2.04% | 5.46 | 0.45 |
06/23 | 356 | 356 | 356 | 356 | 0% | 200 | - | +4.09% | - | - |
06/22 | 356 | 356 | 356 | 356 | 0% | 1,000 | - | +4.4% | - | - |
06/20 | 359 | 359 | 356 | 356 | -1.11% | 3,100 | - | +4.4% | - | - |
06/15 | 360 | 360 | 360 | 360 | 0% | 2,800 | - | +6.19% | - | - |
06/14 | 360 | 360 | 360 | 360 | +2.86% | 300 | - | +6.51% | - | - |
06/13 | 350 | 350 | 350 | 350 | 0% | 600 | - | +3.86% | - | - |
06/09 | 350 | 350 | 350 | 350 | -3.05% | 500 | - | +4.17% | - | - |
06/06 | 361 | 361 | 361 | 361 | 0% | 900 | - | +7.76% | - | - |
06/03 | 361 | 361 | 361 | 361 | -0.82% | 500 | - | +8.08% | - | - |
06/02 | 364 | 364 | 364 | 364 | 0% | 100 | - | +9.31% | - | - |
06/01 | 365 | 365 | 364 | 364 | +0.83% | 300 | - | +9.97% | - | - |
05/27 | 361 | 361 | 361 | 361 | +3.14% | 2,000 | - | +9.39% | - | - |
05/26 | 350 | 350 | 350 | 350 | +9.03% | 5,000 | - | +6.06% | - | - |
05/24 | 321 | 321 | 321 | 321 | -0.31% | 500 | - | -2.73% | - | - |
05/23 | 346 | 346 | 322 | 322 | -2.42% | 3,000 | - | -2.72% | - | - |
05/20 | 329 | 330 | 329 | 330 | +0.3% | 1,900 | - | -0.9% | - | - |
05/18 | 329 | 329 | 329 | 329 | +0.3% | 200 | - | -1.79% | - | - |
05/16 | 328 | 328 | 328 | 328 | -0.3% | 200 | - | -2.96% | - | - |
05/13 | 323 | 329 | 323 | 329 | +2.17% | 3,500 | - | -3.24% | - | - |
05/12 | 325 | 327 | 322 | 322 | +0.31% | 600 | - | -5.85% | - | - |
05/11 | 322 | 322 | 321 | 321 | -1.83% | 300 | - | -6.14% | - | - |
05/10 | 327 | 327 | 327 | 327 | +1.87% | 100 | - | -4.39% | - | - |
05/09 | 328 | 328 | 321 | 321 | +0.31% | 300 | - | -6.14% | - | - |
05/06 | 325 | 325 | 320 | 320 | -4.48% | 300 | - | -6.43% | - | - |
04/27 | 314 | 338 | 314 | 335 | -0.59% | 10,000 | - | -2.62% | - | - |
04/25 | 337 | 337 | 337 | 337 | +0.3% | 300 | - | -2.32% | - | - |
04/21 | 321 | 336 | 321 | 336 | +2.75% | 700 | - | -3.17% | - | - |
04/20 | 327 | 337 | 327 | 327 | +0.31% | 3,400 | - | -6.3% | - | - |
04/18 | 324 | 326 | 324 | 326 | -0.91% | 400 | - | -7.12% | - | - |
04/15 | 329 | 329 | 329 | 329 | -0.3% | 3,100 | - | -6.8% | - | - |
04/14 | 329 | 330 | 329 | 330 | +1.54% | 200 | - | -7.3% | - | - |
04/12 | 325 | 325 | 325 | 325 | 0% | 500 | - | -9.22% | - | - |
04/11 | 324 | 332 | 324 | 325 | -4.41% | 5,100 | - | -9.72% | - | - |
04/08 | 340 | 340 | 340 | 340 | +4.62% | 1,000 | - | -6.34% | - | - |
04/07 | 336 | 340 | 325 | 325 | -4.41% | 4,000 | - | -10.96% | - | - |
04/05 | 340 | 340 | 340 | 340 | -2.3% | 100 | - | -7.36% | - | - |
04/04 | 343 | 348 | 343 | 348 | +0.87% | 600 | - | -5.69% | - | - |
04/01 | 340 | 345 | 331 | 345 | -2.82% | 4,900 | - | -7.01% | - | - |
03/31 | 355 | 355 | 355 | 355 | -6.33% | 100 | 54億6700万 | -4.57% | 7.42 | 0.49 |
03/30 | 379 | 379 | 379 | 379 | -2.32% | 100 | - | +1.34% | - | - |
03/29 | 380 | 388 | 380 | 388 | +0.78% | 300 | - | +3.47% | - | - |
03/28 | 385 | 385 | 375 | 385 | +0.79% | 800 | - | +2.67% | - | - |
03/25 | 382 | 382 | 382 | 382 | -0.78% | 100 | - | +2.14% | - | - |
03/22 | 345 | 387 | 345 | 385 | +16.67% | 2,600 | - | +3.22% | - | - |
03/18 | 315 | 330 | 315 | 330 | +4.76% | 5,000 | - | -11.29% | - | - |
03/17 | 301 | 315 | 301 | 315 | -5.41% | 900 | - | -15.55% | - | - |
03/16 | 317 | 333 | 310 | 333 | +4.72% | 3,300 | - | -11.2% | - | - |
03/15 | 350 | 350 | 278 | 318 | -9.14% | 5,300 | - | -15.43% | - | - |
03/14 | 348 | 359 | 348 | 350 | -7.89% | 1,100 | - | -7.16% | - | - |
03/10 | 375 | 380 | 373 | 380 | 0% | 900 | - | +0.8% | - | - |
03/09 | 375 | 380 | 375 | 380 | +1.33% | 1,900 | - | +0.8% | - | - |
03/08 | 379 | 379 | 375 | 375 | -3.6% | 1,700 | - | -0.27% | - | - |
03/07 | 378 | 389 | 378 | 389 | +0.78% | 500 | - | +3.73% | - | - |
03/04 | 388 | 391 | 386 | 386 | 0% | 8,300 | - | +2.93% | - | - |
03/03 | 380 | 386 | 380 | 386 | 0% | 1,200 | - | +3.21% | - | - |
03/01 | 385 | 389 | 380 | 386 | +0.52% | 3,800 | - | +3.49% | - | - |
02/28 | 385 | 385 | 384 | 384 | -0.78% | 200 | - | +2.95% | - | - |
02/25 | 371 | 387 | 371 | 387 | +1.04% | 300 | - | +4.03% | - | - |
02/24 | 383 | 383 | 381 | 383 | 0% | 1,000 | - | +2.96% | - | - |
02/23 | 381 | 383 | 381 | 383 | -1.79% | 4,600 | - | +3.23% | - | - |
02/22 | 391 | 391 | 390 | 390 | -0.26% | 1,900 | - | +4.84% | - | - |
02/21 | 395 | 395 | 391 | 391 | +0.26% | 5,100 | - | +5.11% | - | - |
02/18 | 390 | 390 | 379 | 390 | 0% | 2,900 | - | +4.84% | - | - |
02/17 | 390 | 390 | 390 | 390 | -1.76% | 1,800 | - | +5.12% | - | - |
02/16 | 401 | 401 | 389 | 397 | +1.79% | 12,100 | - | +7.01% | - | - |
02/15 | 380 | 390 | 377 | 390 | +5.98% | 11,400 | - | +5.69% | - | - |
02/14 | 356 | 368 | 356 | 368 | +2.22% | 3,900 | - | 0% | - | - |
02/10 | 360 | 360 | 357 | 360 | 0% | 1,000 | - | -1.64% | - | - |
02/09 | 359 | 360 | 359 | 360 | +1.12% | 4,600 | - | -1.64% | - | - |
02/08 | 360 | 360 | 356 | 356 | -1.11% | 700 | - | -2.2% | - | - |