株価チャート
2011/05/11～2011/09/30
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 |
| 09/30 | 481 | 481 | 464 | 470 | -0.84% | 16,900 | 25億8100万 | -7.84% | 5.63 | 0.46 |
| 09/29 | 451 | 485 | 451 | 474 | +1.94% | 20,100 | - | -7.24% | - | - |
| 09/28 | 480 | 489 | 462 | 465 | -4.52% | 22,000 | - | -9.36% | - | - |
| 09/27 | 490 | 492 | 485 | 487 | +1.88% | 24,700 | - | -5.25% | - | - |
| 09/26 | 506 | 509 | 478 | 478 | -5.53% | 35,000 | - | -7.18% | - | - |
| 09/22 | 526 | 533 | 505 | 506 | -6.3% | 27,400 | - | -2.13% | - | - |
| 09/21 | 521 | 542 | 521 | 540 | +3.85% | 29,800 | - | +3.85% | - | - |
| 09/20 | 506 | 529 | 505 | 520 | +2.97% | 17,300 | - | -0.19% | - | - |
| 09/16 | 493 | 506 | 490 | 505 | +4.12% | 31,400 | - | -3.44% | - | - |
| 09/15 | 491 | 494 | 484 | 485 | +1.46% | 16,000 | - | -7.62% | - | - |
| 09/14 | 497 | 505 | 476 | 478 | -4.4% | 34,100 | - | -9.64% | - | - |
| 09/13 | 500 | 502 | 495 | 500 | +0.2% | 16,100 | - | -6.37% | - | - |
| 09/12 | 492 | 507 | 492 | 499 | -4.22% | 16,900 | - | -7.08% | - | - |
| 09/09 | 515 | 529 | 515 | 521 | -0.38% | 10,400 | - | -3.52% | - | - |
| 09/08 | 519 | 528 | 516 | 523 | +2.95% | 17,400 | - | -4.21% | - | - |
| 09/07 | 505 | 511 | 502 | 508 | +1.4% | 20,300 | - | -8.96% | - | - |
| 09/06 | 497 | 507 | 487 | 501 | -2.72% | 23,700 | - | -12.11% | - | - |
| 09/05 | 534 | 537 | 505 | 515 | -3.2% | 39,000 | - | -11.66% | - | - |
| 09/02 | 550 | 550 | 530 | 532 | -2.74% | 20,700 | - | -10.74% | - | - |
| 09/01 | 550 | 560 | 546 | 547 | -1.44% | 27,000 | - | -10.03% | - | - |
| 08/31 | 566 | 575 | 540 | 555 | -1.94% | 37,700 | - | -10.77% | - | - |
| 08/30 | 555 | 577 | 555 | 566 | +3.28% | 46,700 | - | -11.01% | - | - |
| 08/29 | 530 | 555 | 530 | 548 | +5.79% | 61,700 | - | -15.69% | - | - |
| 08/26 | 519 | 520 | 515 | 518 | +1.37% | 34,200 | - | -22.11% | - | - |
| 08/25 | 510 | 511 | 502 | 511 | +2.2% | 24,400 | - | -24.96% | - | - |
| 08/24 | 519 | 519 | 496 | 500 | -1.57% | 22,900 | - | -28.16% | - | - |
| 08/23 | 510 | 510 | 498 | 508 | +0.79% | 25,200 | - | -28.65% | - | - |
| 08/22 | 514 | 515 | 488 | 504 | -0.79% | 27,800 | - | -30.86% | - | - |
| 08/19 | 518 | 526 | 505 | 508 | -5.4% | 64,200 | - | -31.9% | - | - |
| 08/18 | 577 | 577 | 536 | 537 | -6.12% | 41,500 | - | -29.62% | - | - |
| 08/17 | 565 | 580 | 561 | 572 | +0.53% | 29,800 | - | -26.57% | - | - |
| 08/16 | 590 | 590 | 551 | 569 | -1.04% | 60,500 | - | -28.34% | - | - |
| 08/15 | 569 | 595 | 567 | 575 | +4.36% | 31,900 | - | -28.92% | - | - |
| 08/12 | 596 | 596 | 536 | 551 | -4.51% | 64,500 | - | -33.13% | - | - |
| 08/11 | 560 | 579 | 560 | 577 | -3.83% | 57,000 | - | -31.31% | - | - |
| 08/10 | 624 | 624 | 586 | 600 | +4.35% | 81,800 | - | -29.91% | - | - |
| 08/09 | 577 | 584 | 515 | 575 | -0.86% | 146,600 | - | -33.91% | - | - |
| 08/08 | 660 | 670 | 580 | 580 | -14.71% | 138,500 | - | -34.54% | - | - |
| 08/05 | 659 | 756 | 659 | 680 | -15.95% | 218,900 | - | -24.44% | - | - |
| 08/04 | 810 | 813 | 801 | 809 | +1.13% | 14,600 | - | -11.29% | - | - |
| 08/03 | 834 | 834 | 793 | 800 | -4.19% | 15,000 | - | -12.76% | - | - |
| 08/02 | 842 | 844 | 813 | 835 | -1.18% | 30,400 | - | -9.53% | - | - |
| 08/01 | 839 | 850 | 830 | 845 | +0.96% | 29,400 | - | -8.94% | - | - |
| 07/29 | 865 | 900 | 820 | 837 | -4.78% | 24,100 | - | -10.29% | - | - |
| 07/28 | 906 | 906 | 873 | 879 | -4.14% | 19,000 | - | -6.29% | - | - |
| 07/27 | 923 | 924 | 914 | 917 | -0.54% | 4,200 | - | -2.55% | - | - |
| 07/26 | 920 | 923 | 909 | 922 | +0.33% | 8,200 | - | -2.23% | - | - |
| 07/25 | 908 | 919 | 896 | 919 | +1.21% | 11,000 | - | -2.65% | - | - |
| 07/22 | 900 | 908 | 891 | 908 | +1% | 12,000 | - | -4.02% | - | - |
| 07/21 | 903 | 913 | 895 | 899 | -0.66% | 7,400 | - | -5.27% | - | - |
| 07/20 | 904 | 915 | 887 | 905 | -0.98% | 26,400 | - | -5.04% | - | - |
| 07/19 | 938 | 938 | 900 | 914 | -1.83% | 20,600 | - | -4.49% | - | - |
| 07/15 | 947 | 947 | 931 | 931 | -0.21% | 8,300 | - | -2.82% | - | - |
| 07/14 | 935 | 945 | 933 | 933 | -0.64% | 4,900 | - | -2.41% | - | - |
| 07/13 | 933 | 940 | 929 | 939 | 0% | 10,900 | - | -1.68% | - | - |
| 07/12 | 956 | 956 | 939 | 939 | -1.88% | 10,500 | - | -1.37% | - | - |
| 07/11 | 938 | 958 | 935 | 957 | +1.7% | 18,900 | - | +0.74% | - | - |
| 07/08 | 951 | 955 | 926 | 941 | -1.57% | 37,100 | - | -0.63% | - | - |
| 07/07 | 968 | 968 | 952 | 956 | -1.54% | 10,200 | - | +1.16% | - | - |
| 07/06 | 964 | 997 | 954 | 971 | +0.73% | 46,100 | - | +2.97% | - | - |
| 07/05 | 966 | 970 | 948 | 964 | 0% | 10,700 | - | +2.44% | - | - |
| 07/04 | 961 | 965 | 953 | 964 | +1.9% | 14,100 | - | +2.77% | - | - |
| 07/01 | 965 | 965 | 940 | 946 | -1.97% | 25,200 | - | +1.28% | - | - |
| 06/30 | 941 | 966 | 925 | 965 | +2.55% | 25,600 | 52億9928万 | +3.99% | 11.57 | 0.93 |
| 06/29 | 953 | 953 | 936 | 941 | +0.11% | 21,600 | - | +2.06% | - | - |
| 06/28 | 960 | 960 | 936 | 940 | -2.08% | 25,500 | - | +2.51% | - | - |
| 06/27 | 973 | 973 | 957 | 960 | -0.93% | 18,900 | - | +5.26% | - | - |
| 06/24 | 966 | 983 | 954 | 969 | +0.31% | 22,800 | - | +6.95% | - | - |
| 06/23 | 957 | 975 | 953 | 966 | -0.21% | 15,100 | - | +7.21% | - | - |
| 06/22 | 968 | 970 | 956 | 968 | +0.1% | 17,400 | - | +8.16% | - | - |
| 06/21 | 951 | 977 | 943 | 967 | +2.76% | 28,800 | - | +8.65% | - | - |
| 06/20 | 950 | 970 | 937 | 941 | -1.47% | 30,200 | - | +6.33% | - | - |
| 06/17 | 999 | 999 | 941 | 955 | -4.21% | 45,600 | - | +8.52% | - | - |
| 06/16 | 995 | 1,005 | 970 | 997 | +0.2% | 46,100 | - | +13.68% | - | - |
| 06/15 | 993 | 1,000 | 961 | 995 | -0.6% | 35,800 | - | +14.11% | - | - |
| 06/14 | 960 | 1,012 | 951 | 1,001 | +5.7% | 74,600 | - | +15.32% | - | - |
| 06/13 | 911 | 950 | 911 | 947 | +7.01% | 49,600 | - | +9.48% | - | - |
| 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% | - | - |
