株価チャート
2011/06/20～2011/11/11
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 |
| 11/11 | 690 | 696 | 678 | 686 | +0.29% | 440,300 | - | -4.59% | - | - |
| 11/10 | 691 | 693 | 682 | 684 | -4.47% | 443,700 | - | -4.6% | - | - |
| 11/09 | 716 | 720 | 704 | 716 | +0.42% | 409,900 | - | -0.14% | - | - |
| 11/08 | 725 | 725 | 701 | 713 | -1.25% | 466,900 | - | -0.28% | - | - |
| 11/07 | 736 | 736 | 717 | 722 | -0.82% | 685,300 | - | +0.98% | - | - |
| 11/04 | 715 | 738 | 712 | 728 | +4% | 689,800 | - | +1.96% | - | - |
| 11/02 | 695 | 714 | 691 | 700 | -1.41% | 557,600 | - | -1.82% | - | - |
| 11/01 | 721 | 722 | 700 | 710 | -1.8% | 1,027,200 | - | -0.14% | - | - |
| 10/31 | 751 | 755 | 722 | 723 | -4.74% | 842,300 | - | +1.97% | - | - |
| 10/28 | 778 | 792 | 756 | 759 | +0.53% | 835,000 | - | +7.2% | - | - |
| 10/27 | 736 | 760 | 724 | 755 | +3% | 581,700 | - | +6.94% | - | - |
| 10/26 | 715 | 742 | 705 | 733 | +0.83% | 505,200 | - | +4.12% | - | - |
| 10/25 | 754 | 757 | 723 | 727 | -2.81% | 593,400 | - | +3.27% | - | - |
| 10/24 | 733 | 754 | 731 | 748 | +4.03% | 745,000 | - | +6.4% | - | - |
| 10/21 | 699 | 723 | 697 | 719 | +3.45% | 320,700 | - | +2.71% | - | - |
| 10/20 | 710 | 714 | 695 | 695 | -3.47% | 378,200 | - | -0.71% | - | - |
| 10/19 | 728 | 731 | 711 | 720 | +0.42% | 255,400 | - | +2.71% | - | - |
| 10/18 | 712 | 721 | 701 | 717 | -1.78% | 598,500 | - | +2.43% | - | - |
| 10/17 | 735 | 735 | 716 | 730 | +2.1% | 739,000 | - | +4.14% | - | - |
| 10/14 | 751 | 751 | 712 | 715 | -5.3% | 898,600 | - | +2% | - | - |
| 10/13 | 758 | 776 | 752 | 755 | +1.21% | 919,600 | - | +7.55% | - | - |
| 10/12 | 711 | 746 | 708 | 746 | +2.9% | 734,300 | - | +6.27% | - | - |
| 10/11 | 705 | 743 | 704 | 725 | +5.07% | 1,084,600 | - | +2.98% | - | - |
| 10/07 | 671 | 698 | 671 | 690 | +4.23% | 710,100 | - | -2.68% | - | - |
| 10/06 | 652 | 670 | 652 | 662 | +2.64% | 306,700 | - | -7.28% | - | - |
| 10/05 | 667 | 670 | 645 | 645 | -2.57% | 526,300 | - | -10.54% | - | - |
| 10/04 | 666 | 672 | 658 | 662 | -2.07% | 582,500 | - | -9.07% | - | - |
| 10/03 | 683 | 683 | 672 | 676 | -3.7% | 482,500 | - | -8.03% | - | - |
| 09/30 | 702 | 710 | 686 | 702 | +0.14% | 471,500 | 831億6966万 | -5.14% | 14.8 | 0.84 |
| 09/29 | 683 | 705 | 673 | 701 | +0.29% | 560,900 | - | -5.53% | - | - |
| 09/28 | 670 | 707 | 670 | 699 | +4.48% | 947,600 | - | -6.17% | - | - |
| 09/27 | 670 | 680 | 664 | 669 | +1.36% | 723,000 | - | -10.56% | - | - |
| 09/26 | 680 | 686 | 660 | 660 | -4.07% | 532,100 | - | -12.35% | - | - |
| 09/22 | 706 | 707 | 682 | 688 | -3.37% | 692,700 | - | -9.35% | - | - |
| 09/21 | 715 | 715 | 702 | 712 | +0.85% | 375,000 | - | -6.93% | - | - |
| 09/20 | 719 | 720 | 702 | 706 | -2.49% | 712,200 | - | -8.43% | - | - |
| 09/16 | 716 | 732 | 716 | 724 | +2.7% | 634,900 | - | -6.7% | - | - |
| 09/15 | 700 | 709 | 694 | 705 | +2.92% | 685,300 | - | -9.73% | - | - |
| 09/14 | 719 | 724 | 685 | 685 | -4.06% | 1,118,100 | - | -12.96% | - | - |
| 09/13 | 706 | 721 | 703 | 714 | +0.85% | 638,300 | - | -10.08% | - | - |
| 09/12 | 692 | 708 | 687 | 708 | +0.85% | 717,600 | - | -11.61% | - | - |
| 09/09 | 725 | 726 | 702 | 702 | -4.36% | 1,197,800 | - | -13.23% | - | - |
| 09/08 | 749 | 757 | 722 | 734 | -1.34% | 997,200 | - | -10.16% | - | - |
| 09/07 | 746 | 754 | 736 | 744 | +1.78% | 875,900 | - | -9.93% | - | - |
| 09/06 | 765 | 766 | 730 | 731 | -5.31% | 888,700 | - | -12.35% | - | - |
| 09/05 | 785 | 790 | 768 | 772 | -3.02% | 697,100 | - | -8.64% | - | - |
| 09/02 | 819 | 821 | 792 | 796 | -4.44% | 754,600 | - | -7.01% | - | - |
| 09/01 | 825 | 839 | 818 | 833 | +2.08% | 422,600 | - | -3.7% | - | - |
| 08/31 | 839 | 842 | 811 | 816 | -3.09% | 992,100 | - | -6.53% | - | - |
| 08/30 | 839 | 848 | 825 | 842 | +1.32% | 869,400 | - | -4.32% | - | - |
| 08/29 | 823 | 842 | 806 | 831 | +1.96% | 560,800 | - | -6.31% | - | - |
| 08/26 | 797 | 816 | 794 | 815 | +1.88% | 361,200 | - | -8.94% | - | - |
| 08/25 | 780 | 814 | 778 | 800 | +4.3% | 632,000 | - | -11.5% | - | - |
| 08/24 | 792 | 801 | 765 | 767 | -2.04% | 702,900 | - | -15.99% | - | - |
| 08/23 | 777 | 786 | 763 | 783 | +1.03% | 589,000 | - | -15.17% | - | - |
| 08/22 | 792 | 824 | 775 | 775 | -1.15% | 903,900 | - | -16.93% | - | - |
| 08/19 | 790 | 799 | 780 | 784 | -3.33% | 1,007,700 | - | -16.86% | - | - |
| 08/18 | 838 | 840 | 808 | 811 | -3.11% | 962,800 | - | -14.81% | - | - |
| 08/17 | 850 | 852 | 827 | 837 | -1.65% | 484,200 | - | -12.99% | - | - |
| 08/16 | 852 | 853 | 844 | 851 | +0.95% | 436,200 | - | -12.27% | - | - |
| 08/15 | 856 | 862 | 841 | 843 | 0% | 362,700 | - | -13.72% | - | - |
| 08/12 | 867 | 871 | 839 | 843 | -1.86% | 645,200 | - | -14.42% | - | - |
| 08/11 | 850 | 864 | 845 | 859 | -0.58% | 818,400 | - | -13.49% | - | - |
| 08/10 | 929 | 929 | 864 | 864 | -3.03% | 690,200 | - | -13.69% | - | - |
| 08/09 | 851 | 891 | 843 | 891 | -0.11% | 792,700 | - | -11.78% | - | - |
| 08/08 | 900 | 909 | 886 | 892 | -3.25% | 674,100 | - | -12.2% | - | - |
| 08/05 | 893 | 922 | 891 | 922 | -2.64% | 707,400 | - | -9.87% | - | - |
| 08/04 | 961 | 967 | 944 | 947 | -0.53% | 867,800 | - | -7.97% | - | - |
| 08/03 | 970 | 980 | 946 | 952 | -4.7% | 1,345,900 | - | -7.84% | - | - |
| 08/02 | 1,030 | 1,031 | 996 | 999 | -4.13% | 834,900 | - | -3.66% | - | - |
| 08/01 | 1,034 | 1,056 | 1,025 | 1,042 | +0.58% | 1,016,600 | - | +0.29% | - | - |
| 07/29 | 995 | 1,036 | 988 | 1,036 | +2.47% | 1,299,500 | - | -0.38% | - | - |
| 07/28 | 1,002 | 1,025 | 997 | 1,011 | +0.6% | 764,100 | - | -2.79% | - | - |
| 07/27 | 1,014 | 1,015 | 1,005 | 1,005 | -1.57% | 603,700 | - | -3.64% | - | - |
| 07/26 | 1,028 | 1,032 | 1,014 | 1,021 | -0.97% | 401,900 | - | -2.3% | - | - |
| 07/25 | 1,037 | 1,041 | 1,029 | 1,031 | -0.29% | 386,600 | - | -1.43% | - | - |
| 07/22 | 1,025 | 1,037 | 1,024 | 1,034 | +1.67% | 366,000 | - | -1.15% | - | - |
| 07/21 | 1,023 | 1,025 | 1,011 | 1,017 | -0.59% | 447,300 | - | -2.77% | - | - |
| 07/20 | 1,039 | 1,045 | 1,021 | 1,023 | -0.49% | 404,300 | - | -2.39% | - | - |
| 07/19 | 1,040 | 1,042 | 1,025 | 1,028 | -0.77% | 347,900 | - | -1.91% | - | - |
| 07/15 | 1,016 | 1,040 | 1,016 | 1,036 | +2.47% | 441,200 | - | -1.15% | - | - |
| 07/14 | 1,038 | 1,046 | 1,004 | 1,011 | -3.44% | 856,200 | - | -3.35% | - | - |
| 07/13 | 1,035 | 1,047 | 1,035 | 1,047 | +0.77% | 536,700 | - | +0.1% | - | - |
| 07/12 | 1,030 | 1,041 | 1,028 | 1,039 | +0.19% | 604,200 | - | -0.38% | - | - |
| 07/11 | 1,030 | 1,040 | 1,028 | 1,037 | -0.29% | 588,000 | - | -0.38% | - | - |
| 07/08 | 1,053 | 1,055 | 1,035 | 1,040 | -0.95% | 1,111,200 | - | +0.1% | - | - |
| 07/07 | 1,055 | 1,057 | 1,045 | 1,050 | -0.47% | 340,900 | - | +1.25% | - | - |
| 07/06 | 1,070 | 1,070 | 1,042 | 1,055 | -1.68% | 1,296,100 | - | +1.83% | - | - |
| 07/05 | 1,063 | 1,075 | 1,060 | 1,073 | +0.85% | 448,100 | - | +3.47% | - | - |
| 07/04 | 1,068 | 1,074 | 1,058 | 1,064 | +0.19% | 504,900 | - | +2.7% | - | - |
| 07/01 | 1,068 | 1,070 | 1,059 | 1,062 | +0.19% | 609,700 | - | +2.71% | - | - |
| 06/30 | 1,069 | 1,069 | 1,057 | 1,060 | -0.19% | 421,800 | 1255億8383万 | +2.61% | 22.35 | 1.27 |
| 06/29 | 1,060 | 1,067 | 1,054 | 1,062 | +1.14% | 350,100 | - | +2.81% | - | - |
| 06/28 | 1,060 | 1,062 | 1,045 | 1,050 | +0.29% | 356,500 | - | +1.84% | - | - |
| 06/27 | 1,042 | 1,056 | 1,041 | 1,047 | -0.57% | 291,900 | - | +1.45% | - | - |
| 06/24 | 1,060 | 1,060 | 1,047 | 1,053 | -0.09% | 562,800 | - | +2.13% | - | - |
| 06/23 | 1,060 | 1,062 | 1,049 | 1,054 | -1.5% | 388,900 | - | +2.03% | - | - |
| 06/22 | 1,062 | 1,072 | 1,060 | 1,070 | +1.42% | 561,400 | - | +3.68% | - | - |
| 06/21 | 1,054 | 1,055 | 1,042 | 1,055 | +1.25% | 495,900 | - | +2.23% | - | - |
| 06/20 | 1,045 | 1,055 | 1,033 | 1,042 | +1.26% | 584,700 | - | +0.97% | - | - |
