株価チャート
2011/06/08～2011/10/31
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 |
| 10/31 | 1,416 | 1,418 | 1,391 | 1,392 | -1.63% | 29,900 | 146億6221万 | -1.63% | 5.03 | 0.7 |
| 10/28 | 1,432 | 1,441 | 1,412 | 1,415 | -0.21% | 48,000 | - | -0.07% | - | - |
| 10/27 | 1,418 | 1,423 | 1,395 | 1,418 | -3.47% | 67,000 | - | +0.14% | - | - |
| 10/26 | 1,455 | 1,470 | 1,445 | 1,469 | +0.34% | 29,500 | - | +3.67% | - | - |
| 10/25 | 1,451 | 1,467 | 1,445 | 1,464 | +1.67% | 37,200 | - | +3.46% | - | - |
| 10/24 | 1,426 | 1,440 | 1,420 | 1,440 | +2.27% | 47,500 | - | +1.91% | - | - |
| 10/21 | 1,409 | 1,412 | 1,406 | 1,408 | -0.28% | 41,700 | - | -0.28% | - | - |
| 10/20 | 1,408 | 1,414 | 1,406 | 1,412 | +0.43% | 30,300 | - | -0.07% | - | - |
| 10/19 | 1,411 | 1,417 | 1,405 | 1,406 | +0.21% | 15,700 | - | -0.71% | - | - |
| 10/18 | 1,415 | 1,415 | 1,403 | 1,403 | -0.43% | 17,300 | - | -1.06% | - | - |
| 10/17 | 1,410 | 1,418 | 1,404 | 1,409 | +0.5% | 26,700 | - | -0.91% | - | - |
| 10/14 | 1,412 | 1,412 | 1,402 | 1,402 | -0.71% | 16,300 | - | -1.54% | - | - |
| 10/13 | 1,425 | 1,425 | 1,410 | 1,412 | +0.28% | 19,400 | - | -0.98% | - | - |
| 10/12 | 1,403 | 1,415 | 1,400 | 1,408 | +0.36% | 28,900 | - | -1.4% | - | - |
| 10/11 | 1,401 | 1,413 | 1,392 | 1,403 | +1.81% | 30,200 | - | -1.75% | - | - |
| 10/07 | 1,390 | 1,390 | 1,373 | 1,378 | +0.29% | 22,500 | - | -3.64% | - | - |
| 10/06 | 1,351 | 1,392 | 1,351 | 1,374 | -0.43% | 39,500 | - | -4.05% | - | - |
| 10/05 | 1,396 | 1,398 | 1,372 | 1,380 | -0.65% | 19,900 | - | -3.7% | - | - |
| 10/04 | 1,400 | 1,404 | 1,382 | 1,389 | -1.63% | 34,600 | - | -3.07% | - | - |
| 10/03 | 1,430 | 1,460 | 1,411 | 1,412 | -3.35% | 43,600 | - | -1.47% | - | - |
| 09/30 | 1,490 | 1,490 | 1,452 | 1,461 | -1.62% | 30,600 | - | +2.1% | - | - |
| 09/29 | 1,478 | 1,500 | 1,470 | 1,485 | +0.27% | 23,800 | - | +4.06% | - | - |
| 09/28 | 1,431 | 1,481 | 1,418 | 1,481 | +6.39% | 26,000 | - | +4.08% | - | - |
| 09/27 | 1,397 | 1,397 | 1,370 | 1,392 | +1.61% | 13,900 | - | -1.83% | - | - |
| 09/26 | 1,399 | 1,399 | 1,370 | 1,370 | -2.77% | 18,400 | - | -3.39% | - | - |
| 09/22 | 1,403 | 1,426 | 1,403 | 1,409 | -1.19% | 6,300 | - | -0.91% | - | - |
| 09/21 | 1,462 | 1,462 | 1,426 | 1,426 | -0.42% | 7,400 | - | +0.14% | - | - |
| 09/20 | 1,425 | 1,441 | 1,425 | 1,432 | +0.49% | 11,000 | - | +0.35% | - | - |
| 09/16 | 1,404 | 1,440 | 1,397 | 1,425 | +1.79% | 23,800 | - | -0.28% | - | - |
| 09/15 | 1,435 | 1,442 | 1,400 | 1,400 | -0.92% | 15,500 | - | -2.3% | - | - |
| 09/14 | 1,474 | 1,474 | 1,413 | 1,413 | -2.89% | 22,300 | - | -1.67% | - | - |
| 09/13 | 1,484 | 1,490 | 1,455 | 1,455 | -1.29% | 14,500 | - | +1.04% | - | - |
| 09/12 | 1,425 | 1,474 | 1,424 | 1,474 | +1.24% | 8,700 | - | +2.43% | - | - |
| 09/09 | 1,473 | 1,499 | 1,446 | 1,456 | -2.41% | 23,700 | - | +1.32% | - | - |
| 09/08 | 1,480 | 1,493 | 1,476 | 1,492 | +1.15% | 15,400 | - | +3.97% | - | - |
| 09/07 | 1,467 | 1,481 | 1,466 | 1,475 | +1.65% | 15,700 | - | +2.79% | - | - |
| 09/06 | 1,465 | 1,488 | 1,448 | 1,451 | -0.27% | 22,300 | - | +1.04% | - | - |
| 09/05 | 1,425 | 1,476 | 1,424 | 1,455 | +2.32% | 19,100 | - | +1.11% | - | - |
| 09/02 | 1,430 | 1,435 | 1,420 | 1,422 | -0.91% | 18,000 | - | -1.46% | - | - |
| 09/01 | 1,441 | 1,441 | 1,430 | 1,435 | +0.07% | 22,500 | - | -0.97% | - | - |
| 08/31 | 1,428 | 1,435 | 1,415 | 1,434 | +1.99% | 11,400 | - | -1.38% | - | - |
| 08/30 | 1,390 | 1,407 | 1,388 | 1,406 | +2.18% | 8,100 | - | -3.63% | - | - |
| 08/29 | 1,410 | 1,410 | 1,376 | 1,376 | -0.72% | 15,500 | - | -6.08% | - | - |
| 08/26 | 1,391 | 1,420 | 1,367 | 1,386 | +0.87% | 16,500 | - | -5.91% | - | - |
| 08/25 | 1,372 | 1,385 | 1,370 | 1,374 | +0.96% | 8,000 | - | -7.16% | - | - |
| 08/24 | 1,379 | 1,382 | 1,361 | 1,361 | -0.44% | 12,200 | - | -8.6% | - | - |
| 08/23 | 1,356 | 1,367 | 1,352 | 1,367 | +0.89% | 8,800 | - | -8.87% | - | - |
| 08/22 | 1,399 | 1,399 | 1,355 | 1,355 | -3.56% | 24,400 | - | -10.32% | - | - |
| 08/19 | 1,430 | 1,430 | 1,399 | 1,405 | -3.77% | 17,900 | - | -7.63% | - | - |
| 08/18 | 1,476 | 1,476 | 1,455 | 1,460 | -0.41% | 15,600 | - | -4.51% | - | - |
| 08/17 | 1,486 | 1,486 | 1,466 | 1,466 | -1.61% | 14,400 | - | -4.5% | - | - |
| 08/16 | 1,510 | 1,510 | 1,460 | 1,490 | -0.53% | 29,600 | - | -3.37% | - | - |
| 08/15 | 1,550 | 1,550 | 1,495 | 1,498 | -1.58% | 12,500 | - | -3.35% | - | - |
| 08/12 | 1,503 | 1,538 | 1,489 | 1,522 | +1.94% | 10,600 | - | -2.25% | - | - |
| 08/11 | 1,484 | 1,495 | 1,475 | 1,493 | +0.61% | 13,400 | - | -4.6% | - | - |
| 08/10 | 1,455 | 1,510 | 1,455 | 1,484 | +3.2% | 14,100 | - | -5.78% | - | - |
| 08/09 | 1,395 | 1,470 | 1,364 | 1,438 | +1.05% | 23,100 | - | -9.33% | - | - |
| 08/08 | 1,410 | 1,424 | 1,404 | 1,423 | +1.35% | 19,800 | - | -11.01% | - | - |
| 08/05 | 1,400 | 1,438 | 1,350 | 1,404 | -6.21% | 57,300 | - | -12.9% | - | - |
| 08/04 | 1,496 | 1,510 | 1,496 | 1,497 | -0.27% | 10,300 | - | -8.05% | - | - |
| 08/03 | 1,521 | 1,521 | 1,500 | 1,501 | -1.64% | 15,900 | - | -8.48% | - | - |
| 08/02 | 1,560 | 1,561 | 1,525 | 1,526 | -2.18% | 17,200 | - | -7.57% | - | - |
| 08/01 | 1,550 | 1,576 | 1,547 | 1,560 | +0.39% | 10,700 | - | -6.02% | - | - |
| 07/29 | 1,560 | 1,575 | 1,554 | 1,554 | -0.96% | 7,900 | - | -6.83% | - | - |
| 07/28 | 1,563 | 1,569 | 1,555 | 1,569 | +0.19% | 15,300 | - | -6.38% | - | - |
| 07/27 | 1,564 | 1,572 | 1,558 | 1,566 | +0.64% | 12,000 | - | -6.95% | - | - |
| 07/26 | 1,558 | 1,566 | 1,555 | 1,556 | -0.58% | 13,800 | - | -7.93% | - | - |
| 07/25 | 1,588 | 1,588 | 1,563 | 1,565 | -0.63% | 11,300 | - | -7.72% | - | - |
| 07/22 | 1,575 | 1,585 | 1,565 | 1,575 | -0.51% | 17,600 | - | -7.52% | - | - |
| 07/21 | 1,635 | 1,635 | 1,565 | 1,583 | -3.48% | 41,200 | - | -7.37% | - | - |
| 07/20 | 1,647 | 1,647 | 1,636 | 1,640 | +0.37% | 14,300 | - | -4.37% | - | - |
| 07/19 | 1,615 | 1,634 | 1,615 | 1,634 | +1.36% | 10,600 | - | -4.89% | - | - |
| 07/15 | 1,605 | 1,612 | 1,590 | 1,612 | +0.5% | 29,000 | - | -6.33% | - | - |
| 07/14 | 1,617 | 1,622 | 1,600 | 1,604 | -1.11% | 15,000 | - | -6.96% | - | - |
| 07/13 | 1,626 | 1,637 | 1,616 | 1,622 | -0.25% | 21,700 | - | -6.08% | - | - |
| 07/12 | 1,683 | 1,693 | 1,614 | 1,626 | -4.52% | 40,600 | - | -6.07% | - | - |
| 07/11 | 1,696 | 1,704 | 1,686 | 1,703 | +1.37% | 10,600 | - | -1.79% | - | - |
| 07/08 | 1,705 | 1,712 | 1,678 | 1,680 | -1.98% | 29,500 | - | -3.28% | - | - |
| 07/07 | 1,737 | 1,743 | 1,701 | 1,714 | -0.92% | 15,800 | - | -1.55% | - | - |
| 07/06 | 1,753 | 1,753 | 1,712 | 1,730 | -1.48% | 20,800 | - | -0.75% | - | - |
| 07/05 | 1,759 | 1,771 | 1,756 | 1,756 | -0.45% | 6,800 | - | +0.63% | - | - |
| 07/04 | 1,770 | 1,781 | 1,759 | 1,764 | -0.4% | 20,200 | - | +1.09% | - | - |
| 07/01 | 1,786 | 1,794 | 1,770 | 1,771 | -1.45% | 9,500 | - | +1.61% | - | - |
| 06/30 | 1,796 | 1,800 | 1,772 | 1,797 | 0% | 12,800 | - | +3.22% | - | - |
| 06/29 | 1,790 | 1,797 | 1,778 | 1,797 | +1.41% | 15,100 | - | +3.34% | - | - |
| 06/28 | 1,750 | 1,786 | 1,738 | 1,772 | +1.03% | 13,200 | - | +1.96% | - | - |
| 06/27 | 1,730 | 1,765 | 1,727 | 1,754 | +0.29% | 10,900 | - | +0.98% | - | - |
| 06/24 | 1,750 | 1,762 | 1,736 | 1,749 | -0.23% | 9,900 | - | +0.69% | - | - |
| 06/23 | 1,750 | 1,783 | 1,691 | 1,753 | +0.34% | 36,300 | - | +0.75% | - | - |
| 06/22 | 1,737 | 1,747 | 1,666 | 1,747 | +0.58% | 21,600 | - | +0.4% | - | - |
| 06/21 | 1,730 | 1,737 | 1,726 | 1,737 | +0.58% | 17,400 | - | -0.23% | - | - |
| 06/20 | 1,726 | 1,728 | 1,721 | 1,727 | +0.06% | 13,300 | - | -0.69% | - | - |
| 06/17 | 1,734 | 1,734 | 1,726 | 1,726 | -0.46% | 13,200 | - | -0.58% | - | - |
| 06/16 | 1,721 | 1,737 | 1,721 | 1,734 | +0.46% | 9,300 | - | -0.23% | - | - |
| 06/15 | 1,737 | 1,742 | 1,726 | 1,726 | +0.82% | 7,700 | - | -0.8% | - | - |
| 06/14 | 1,757 | 1,757 | 1,700 | 1,712 | -0.29% | 23,400 | - | -1.78% | - | - |
| 06/13 | 1,682 | 1,717 | 1,682 | 1,717 | +2.14% | 9,100 | - | -1.66% | - | - |
| 06/10 | 1,680 | 1,705 | 1,673 | 1,681 | -0.24% | 18,900 | - | -3.89% | - | - |
| 06/09 | 1,707 | 1,707 | 1,652 | 1,685 | -1.29% | 14,400 | - | -3.82% | - | - |
| 06/08 | 1,714 | 1,747 | 1,702 | 1,707 | +0.12% | 11,300 | - | -2.74% | - | - |
