株価チャート
2011/01/14～2011/06/10
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 |
| 06/10 | 895 | 899 | 880 | 885 | -0.56% | 17,800 | - | +2.55% | - | - |
| 06/09 | 884 | 890 | 870 | 890 | +1.71% | 16,000 | - | +3.25% | - | - |
| 06/08 | 895 | 895 | 860 | 875 | -1.57% | 14,500 | - | +1.63% | - | - |
| 06/07 | 880 | 889 | 870 | 889 | +1.02% | 7,800 | - | +3.37% | - | - |
| 06/06 | 884 | 899 | 870 | 880 | -1.9% | 9,500 | - | +2.68% | - | - |
| 06/03 | 889 | 897 | 868 | 897 | -0.77% | 31,400 | - | +4.91% | - | - |
| 06/02 | 895 | 910 | 880 | 904 | -1.42% | 20,200 | - | +5.98% | - | - |
| 06/01 | 888 | 920 | 880 | 917 | +3.85% | 40,500 | - | +8.01% | - | - |
| 05/31 | 887 | 900 | 867 | 883 | +1.96% | 32,200 | - | +4.74% | - | - |
| 05/30 | 814 | 866 | 810 | 866 | +6.39% | 27,200 | - | +3.34% | - | - |
| 05/27 | 812 | 820 | 799 | 814 | +0.62% | 7,000 | - | -2.16% | - | - |
| 05/26 | 796 | 809 | 795 | 809 | +1% | 8,900 | - | -2.41% | - | - |
| 05/25 | 817 | 817 | 795 | 801 | -1.6% | 13,000 | - | -3.14% | - | - |
| 05/24 | 817 | 824 | 808 | 814 | -1.81% | 10,700 | - | -1.09% | - | - |
| 05/23 | 825 | 837 | 818 | 829 | +0.48% | 7,300 | - | +1.22% | - | - |
| 05/20 | 838 | 838 | 803 | 825 | -0.6% | 8,400 | - | +1.35% | - | - |
| 05/19 | 823 | 831 | 799 | 830 | -2.12% | 20,100 | - | +2.34% | - | - |
| 05/18 | 815 | 848 | 815 | 848 | +2.17% | 6,700 | - | +5.08% | - | - |
| 05/17 | 821 | 830 | 820 | 830 | +1.1% | 5,300 | - | +3.49% | - | - |
| 05/16 | 853 | 853 | 818 | 821 | -6.7% | 10,600 | - | +2.88% | - | - |
| 05/13 | 852 | 900 | 808 | 880 | +0.23% | 40,800 | - | +10.69% | - | - |
| 05/12 | 883 | 895 | 861 | 878 | -2.34% | 20,300 | - | +11% | - | - |
| 05/11 | 903 | 911 | 894 | 899 | -0.33% | 7,500 | - | +14.23% | - | - |
| 05/10 | 911 | 912 | 875 | 902 | -0.33% | 15,300 | - | +15.35% | - | - |
| 05/09 | 888 | 911 | 881 | 905 | +4.02% | 39,100 | - | +16.62% | - | - |
| 05/06 | 856 | 870 | 847 | 870 | +1.64% | 12,500 | - | +13.28% | - | - |
| 05/02 | 861 | 880 | 856 | 856 | +1.06% | 46,100 | - | +12.34% | - | - |
| 04/28 | 836 | 856 | 830 | 847 | +2.05% | 24,800 | - | +12.04% | - | - |
| 04/27 | 829 | 840 | 826 | 830 | +1.47% | 14,800 | - | +10.67% | - | - |
| 04/26 | 841 | 841 | 810 | 818 | -2.62% | 14,400 | - | +9.8% | - | - |
| 04/25 | 813 | 849 | 800 | 840 | +2.69% | 65,000 | - | +13.36% | - | - |
| 04/22 | 766 | 818 | 755 | 818 | +6.65% | 28,300 | - | +11.44% | - | - |
| 04/21 | 763 | 767 | 756 | 767 | +3.09% | 10,900 | - | +5.79% | - | - |
| 04/20 | 723 | 753 | 723 | 744 | +2.9% | 3,500 | - | +3.62% | - | - |
| 04/19 | 725 | 736 | 723 | 723 | -2.3% | 1,100 | - | +1.69% | - | - |
| 04/18 | 760 | 760 | 740 | 740 | -2.63% | 6,600 | - | +4.23% | - | - |
| 04/15 | 733 | 760 | 726 | 760 | +7.04% | 20,900 | - | +6.74% | - | - |
| 04/14 | 693 | 720 | 693 | 710 | +2.16% | 4,000 | - | -0.56% | - | - |
| 04/13 | 689 | 715 | 689 | 695 | -2.52% | 6,000 | - | -3.07% | - | - |
| 04/12 | 756 | 756 | 710 | 713 | -4.04% | 2,600 | - | -1.11% | - | - |
| 04/11 | 726 | 755 | 726 | 743 | +2.2% | 12,100 | - | +2.48% | - | - |
| 04/08 | 720 | 727 | 700 | 727 | -0.41% | 13,500 | - | 0% | - | - |
| 04/07 | 729 | 732 | 716 | 730 | -0.27% | 6,400 | - | 0% | - | - |
| 04/06 | 744 | 748 | 716 | 732 | -3.05% | 8,300 | - | -0.14% | - | - |
| 04/05 | 770 | 770 | 734 | 755 | -3.21% | 10,800 | - | +2.58% | - | - |
| 04/04 | 770 | 781 | 750 | 780 | +0.13% | 28,500 | - | +5.69% | - | - |
| 04/01 | 775 | 779 | 738 | 779 | +0.91% | 41,900 | - | +5.56% | - | - |
| 03/31 | 770 | 772 | 732 | 772 | +2.25% | 22,500 | - | +4.47% | - | - |
| 03/30 | 722 | 755 | 710 | 755 | +6.79% | 33,000 | - | +2.03% | - | - |
| 03/29 | 690 | 707 | 681 | 707 | +0.86% | 6,900 | - | -4.59% | - | - |
| 03/28 | 690 | 705 | 690 | 701 | -0.85% | 4,900 | - | -6.03% | - | - |
| 03/25 | 715 | 715 | 688 | 707 | +1.58% | 11,200 | - | -5.73% | - | - |
| 03/24 | 710 | 710 | 687 | 696 | -2.52% | 10,100 | - | -7.69% | - | - |
| 03/23 | 705 | 718 | 680 | 714 | -0.7% | 10,800 | - | -5.8% | - | - |
| 03/22 | 690 | 720 | 690 | 719 | +7.31% | 17,800 | - | -5.64% | - | - |
| 03/18 | 624 | 671 | 604 | 670 | +12.42% | 11,900 | - | -12.42% | - | - |
| 03/17 | 553 | 600 | 540 | 596 | +2.23% | 9,400 | - | -22.7% | - | - |
| 03/16 | 558 | 610 | 553 | 583 | +0.87% | 18,300 | - | -25.06% | - | - |
| 03/15 | 649 | 649 | 578 | 578 | -14.75% | 25,000 | - | -26.37% | - | - |
| 03/14 | 663 | 720 | 651 | 678 | -15.04% | 23,500 | - | -14.39% | - | - |
| 03/11 | 789 | 798 | 785 | 798 | -0.75% | 6,400 | - | +0.25% | - | - |
| 03/10 | 808 | 808 | 789 | 804 | 0% | 6,900 | - | +1.01% | - | - |
| 03/09 | 796 | 804 | 796 | 804 | +1.26% | 3,100 | - | +1.26% | - | - |
| 03/08 | 794 | 801 | 792 | 794 | -1% | 1,200 | - | +0.38% | - | - |
| 03/07 | 795 | 802 | 790 | 802 | -0.25% | 1,100 | - | +1.65% | - | - |
| 03/04 | 805 | 810 | 792 | 804 | +0.5% | 9,100 | - | +2.29% | - | - |
| 03/03 | 791 | 800 | 791 | 800 | -0.25% | 1,200 | - | +2.17% | - | - |
| 03/02 | 804 | 806 | 797 | 802 | -0.62% | 2,500 | - | +2.82% | - | - |
| 03/01 | 796 | 808 | 795 | 807 | +2.15% | 3,500 | - | +3.73% | - | - |
| 02/28 | 783 | 794 | 783 | 790 | -0.25% | 5,400 | - | +1.94% | - | - |
| 02/25 | 793 | 794 | 790 | 792 | +0.13% | 4,400 | - | +2.46% | - | - |
| 02/24 | 788 | 798 | 787 | 791 | -0.63% | 9,800 | - | +2.46% | - | - |
| 02/23 | 798 | 807 | 796 | 796 | -0.75% | 14,600 | - | +3.11% | - | - |
| 02/22 | 815 | 818 | 799 | 802 | -1.35% | 12,200 | - | +4.02% | - | - |
| 02/21 | 811 | 813 | 802 | 813 | +0.99% | 7,200 | - | +5.45% | - | - |
| 02/18 | 805 | 811 | 803 | 805 | -0.62% | 5,700 | - | +4.55% | - | - |
| 02/17 | 801 | 815 | 793 | 810 | +1.12% | 17,100 | - | +5.33% | - | - |
| 02/16 | 800 | 802 | 795 | 801 | -0.12% | 10,900 | - | +4.3% | - | - |
| 02/15 | 804 | 804 | 790 | 802 | -0.12% | 17,000 | - | +4.56% | - | - |
| 02/14 | 812 | 813 | 798 | 803 | -1.59% | 13,900 | - | +4.97% | - | - |
| 02/10 | 782 | 817 | 771 | 816 | +5.84% | 52,300 | - | +7.09% | - | - |
| 02/09 | 765 | 774 | 757 | 771 | +1.45% | 11,300 | - | +1.58% | - | - |
| 02/08 | 751 | 765 | 751 | 760 | +0.93% | 16,200 | - | +0.4% | - | - |
| 02/07 | 766 | 768 | 737 | 753 | -3.09% | 46,200 | - | -0.4% | - | - |
| 02/04 | 795 | 796 | 777 | 777 | -2.14% | 21,000 | - | +2.78% | - | - |
| 02/03 | 777 | 798 | 777 | 794 | +4.2% | 33,700 | - | +5.44% | - | - |
| 02/02 | 730 | 776 | 730 | 762 | +5.1% | 34,300 | - | +1.87% | - | - |
| 02/01 | 728 | 735 | 724 | 725 | -1.36% | 2,900 | - | -2.68% | - | - |
| 01/31 | 729 | 735 | 726 | 735 | 0% | 2,100 | - | -1.08% | - | - |
| 01/28 | 734 | 739 | 728 | 735 | +0.68% | 8,000 | - | -0.81% | - | - |
| 01/27 | 728 | 745 | 725 | 730 | -0.68% | 6,500 | - | -1.35% | - | - |
| 01/26 | 751 | 751 | 735 | 735 | -1.34% | 5,300 | - | -0.54% | - | - |
| 01/25 | 724 | 747 | 722 | 745 | +3.19% | 13,000 | - | +1.09% | - | - |
| 01/24 | 741 | 741 | 721 | 722 | -4.62% | 14,400 | - | -1.77% | - | - |
| 01/21 | 775 | 776 | 724 | 757 | -1.56% | 7,600 | - | +3.27% | - | - |
| 01/20 | 773 | 773 | 762 | 769 | -0.52% | 4,000 | - | +5.49% | - | - |
| 01/19 | 768 | 786 | 768 | 773 | -0.64% | 7,600 | - | +6.47% | - | - |
| 01/18 | 780 | 786 | 774 | 778 | -1.77% | 2,500 | - | +7.76% | - | - |
| 01/17 | 794 | 796 | 770 | 792 | +0.51% | 9,700 | - | +10.31% | - | - |
| 01/14 | 790 | 796 | 770 | 788 | -0.51% | 13,200 | - | +10.52% | - | - |
