株価チャート
2011/06/15～2011/11/08
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 |
| 11/08 | 132 | 132 | 123 | 124 | -3.88% | 72,000 | - | -3.88% | - | - |
| 11/07 | 122 | 131 | 122 | 129 | +6.61% | 241,000 | - | 0% | - | - |
| 11/04 | 123 | 125 | 120 | 121 | -0.82% | 122,000 | - | -6.2% | - | - |
| 11/02 | 121 | 122 | 120 | 122 | -1.61% | 124,000 | - | -5.43% | - | - |
| 11/01 | 127 | 129 | 124 | 124 | -3.88% | 97,000 | - | -3.88% | - | - |
| 10/31 | 129 | 132 | 129 | 129 | -3.73% | 110,000 | - | 0% | - | - |
| 10/28 | 138 | 140 | 133 | 134 | -0.74% | 137,000 | - | +4.69% | - | - |
| 10/27 | 128 | 136 | 125 | 135 | +4.65% | 209,000 | - | +5.47% | - | - |
| 10/26 | 130 | 131 | 128 | 129 | -2.27% | 77,000 | - | +0.78% | - | - |
| 10/25 | 128 | 132 | 128 | 132 | +3.94% | 113,000 | - | +2.33% | - | - |
| 10/24 | 132 | 134 | 126 | 127 | -1.55% | 117,000 | - | -2.31% | - | - |
| 10/21 | 126 | 131 | 126 | 129 | +0.78% | 108,000 | - | -0.77% | - | - |
| 10/20 | 130 | 131 | 126 | 128 | -4.48% | 157,000 | - | -2.29% | - | - |
| 10/19 | 138 | 138 | 133 | 134 | -2.19% | 122,000 | - | +1.52% | - | - |
| 10/18 | 134 | 138 | 132 | 137 | -2.14% | 299,000 | - | +3.01% | - | - |
| 10/17 | 143 | 146 | 138 | 140 | +0.72% | 305,000 | - | +5.26% | - | - |
| 10/14 | 137 | 139 | 134 | 139 | -0.71% | 272,000 | - | +3.73% | - | - |
| 10/13 | 140 | 144 | 137 | 140 | +2.94% | 792,000 | - | +3.7% | - | - |
| 10/12 | 124 | 138 | 124 | 136 | +8.8% | 661,000 | - | +0.74% | - | - |
| 10/11 | 128 | 130 | 125 | 125 | +3.31% | 248,000 | - | -8.76% | - | - |
| 10/07 | 120 | 122 | 118 | 121 | +2.54% | 118,000 | - | -12.95% | - | - |
| 10/06 | 116 | 120 | 116 | 118 | +4.42% | 184,000 | - | -16.31% | - | - |
| 10/05 | 126 | 126 | 111 | 113 | -8.13% | 389,000 | - | -20.98% | - | - |
| 10/04 | 124 | 126 | 121 | 123 | -4.65% | 281,000 | - | -15.75% | - | - |
| 10/03 | 124 | 132 | 124 | 129 | +1.57% | 218,000 | - | -12.84% | - | - |
| 09/30 | 130 | 133 | 127 | 127 | -2.31% | 360,000 | 51億4383万 | -14.77% | - | 3.59 |
| 09/29 | 123 | 130 | 122 | 130 | +1.56% | 258,000 | - | -13.91% | - | - |
| 09/28 | 121 | 128 | 121 | 128 | +4.07% | 331,000 | - | -15.79% | - | - |
| 09/27 | 123 | 123 | 115 | 123 | +13.89% | 480,000 | - | -19.61% | - | - |
| 09/26 | 120 | 122 | 108 | 108 | -12.9% | 805,000 | - | -30.32% | - | - |
| 09/22 | 124 | 127 | 122 | 124 | -3.88% | 548,000 | - | -21.02% | - | - |
| 09/21 | 140 | 140 | 127 | 129 | -8.51% | 716,000 | - | -18.87% | - | - |
| 09/20 | 144 | 144 | 140 | 141 | -4.08% | 155,000 | - | -12.42% | - | - |
| 09/16 | 144 | 148 | 143 | 147 | +2.08% | 223,000 | - | -9.26% | - | - |
| 09/15 | 146 | 147 | 143 | 144 | +0.7% | 90,000 | - | -11.66% | - | - |
| 09/14 | 150 | 150 | 142 | 143 | -4.67% | 197,000 | - | -13.33% | - | - |
| 09/13 | 150 | 151 | 148 | 150 | +2.74% | 70,000 | - | -9.64% | - | - |
| 09/12 | 148 | 149 | 146 | 146 | -4.58% | 163,000 | - | -12.57% | - | - |
| 09/09 | 152 | 155 | 151 | 153 | -0.65% | 60,000 | - | -8.93% | - | - |
| 09/08 | 160 | 161 | 153 | 154 | -1.91% | 144,000 | - | -8.33% | - | - |
| 09/07 | 156 | 158 | 155 | 157 | +1.95% | 138,000 | - | -7.65% | - | - |
| 09/06 | 161 | 161 | 154 | 154 | -4.94% | 292,000 | - | -9.94% | - | - |
| 09/05 | 165 | 168 | 162 | 162 | -4.14% | 198,000 | - | -5.81% | - | - |
| 09/02 | 166 | 172 | 166 | 169 | -0.59% | 321,000 | - | -2.31% | - | - |
| 09/01 | 172 | 173 | 165 | 170 | -0.58% | 436,000 | - | -2.3% | - | - |
| 08/31 | 181 | 181 | 171 | 171 | -6.04% | 600,000 | - | -2.84% | - | - |
| 08/30 | 182 | 185 | 179 | 182 | +0.55% | 637,000 | - | +2.25% | - | - |
| 08/29 | 173 | 182 | 172 | 181 | +5.85% | 722,000 | - | +1.12% | - | - |
| 08/26 | 171 | 172 | 167 | 171 | -0.58% | 308,000 | - | -5% | - | - |
| 08/25 | 164 | 172 | 162 | 172 | +6.17% | 477,000 | - | -5.49% | - | - |
| 08/24 | 165 | 166 | 160 | 162 | +1.25% | 248,000 | - | -11.96% | - | - |
| 08/23 | 158 | 162 | 157 | 160 | +2.56% | 351,000 | - | -13.98% | - | - |
| 08/22 | 157 | 164 | 155 | 156 | -0.64% | 605,000 | - | -17.02% | - | - |
| 08/19 | 157 | 163 | 156 | 157 | -4.85% | 521,000 | - | -17.8% | - | - |
| 08/18 | 176 | 176 | 165 | 165 | -6.78% | 371,000 | - | -14.95% | - | - |
| 08/17 | 176 | 179 | 172 | 177 | -0.56% | 340,000 | - | -10.15% | - | - |
| 08/16 | 180 | 184 | 176 | 178 | 0% | 626,000 | - | -10.55% | - | - |
| 08/15 | 175 | 180 | 175 | 178 | +3.49% | 401,000 | - | -11.44% | - | - |
| 08/12 | 183 | 184 | 172 | 172 | -2.82% | 1,040,000 | - | -15.27% | - | - |
| 08/11 | 160 | 178 | 156 | 177 | +4.12% | 1,864,000 | - | -13.66% | - | - |
| 08/10 | 177 | 179 | 164 | 170 | -1.16% | 1,563,000 | - | -17.87% | - | - |
| 08/09 | 158 | 173 | 145 | 172 | +2.38% | 1,765,000 | - | -18.1% | - | - |
| 08/08 | 169 | 177 | 163 | 168 | -4% | 600,000 | - | -21.13% | - | - |
| 08/05 | 173 | 177 | 172 | 175 | -4.37% | 514,000 | - | -18.98% | - | - |
| 08/04 | 185 | 190 | 182 | 183 | +1.1% | 299,000 | - | -16.82% | - | - |
| 08/03 | 183 | 184 | 179 | 181 | -3.21% | 465,000 | - | -18.83% | - | - |
| 08/02 | 198 | 199 | 187 | 187 | -7.43% | 490,000 | - | -17.26% | - | - |
| 08/01 | 194 | 204 | 194 | 202 | +3.59% | 356,000 | - | -11.79% | - | - |
| 07/29 | 207 | 209 | 194 | 195 | -6.7% | 533,000 | - | -15.58% | - | - |
| 07/28 | 220 | 220 | 206 | 209 | -5% | 408,000 | - | -10.68% | - | - |
| 07/27 | 216 | 227 | 216 | 220 | +2.33% | 762,000 | - | -7.17% | - | - |
| 07/26 | 210 | 216 | 209 | 215 | +2.87% | 184,000 | - | -10.04% | - | - |
| 07/25 | 209 | 215 | 208 | 209 | 0% | 280,000 | - | -13.28% | - | - |
| 07/22 | 213 | 215 | 206 | 209 | -2.79% | 660,000 | - | -13.99% | - | - |
| 07/21 | 221 | 221 | 215 | 215 | -0.92% | 315,000 | - | -12.6% | - | - |
| 07/20 | 220 | 222 | 216 | 217 | -0.46% | 446,000 | - | -12.5% | - | - |
| 07/19 | 223 | 224 | 218 | 218 | -2.68% | 458,000 | - | -12.45% | - | - |
| 07/15 | 229 | 231 | 223 | 224 | -3.45% | 346,000 | - | -10.76% | - | - |
| 07/14 | 235 | 239 | 230 | 232 | 0% | 942,000 | - | -7.57% | - | - |
| 07/13 | 227 | 234 | 218 | 232 | +2.65% | 748,000 | - | -7.94% | - | - |
| 07/12 | 227 | 234 | 225 | 226 | -1.31% | 835,000 | - | -10.32% | - | - |
| 07/11 | 228 | 236 | 228 | 229 | +0.44% | 399,000 | - | -9.13% | - | - |
| 07/08 | 234 | 236 | 227 | 228 | -1.3% | 369,000 | - | -9.16% | - | - |
| 07/07 | 229 | 241 | 228 | 231 | -1.28% | 966,000 | - | -7.97% | - | - |
| 07/06 | 229 | 237 | 223 | 234 | +1.3% | 1,168,000 | - | -6.77% | - | - |
| 07/05 | 243 | 243 | 227 | 231 | -5.71% | 1,418,000 | - | -7.6% | - | - |
| 07/04 | 260 | 260 | 245 | 245 | -5.04% | 945,000 | - | -1.61% | - | - |
| 07/01 | 265 | 265 | 255 | 258 | -1.53% | 382,000 | - | +4.03% | - | - |
| 06/30 | 268 | 273 | 261 | 262 | -1.87% | 882,000 | 106億1169万 | +6.5% | - | 7.4 |
| 06/29 | 258 | 267 | 248 | 267 | +5.53% | 1,084,000 | - | +9.43% | - | - |
| 06/28 | 262 | 264 | 246 | 253 | -1.56% | 698,000 | - | +4.98% | - | - |
| 06/27 | 258 | 264 | 256 | 257 | -1.53% | 352,000 | - | +7.53% | - | - |
| 06/24 | 270 | 271 | 261 | 261 | -2.25% | 547,000 | - | +10.59% | - | - |
| 06/23 | 276 | 277 | 264 | 267 | -2.55% | 830,000 | - | +14.59% | - | - |
| 06/22 | 285 | 287 | 273 | 274 | -2.14% | 1,501,000 | - | +19.65% | - | - |
| 06/21 | 259 | 280 | 256 | 280 | +10.24% | 1,429,000 | - | +24.44% | - | - |
| 06/20 | 263 | 266 | 252 | 254 | -4.15% | 921,000 | - | +14.93% | - | - |
| 06/17 | 285 | 288 | 257 | 265 | -4.68% | 2,160,000 | - | +22.12% | - | - |
| 06/16 | 268 | 279 | 263 | 278 | +4.91% | 1,891,000 | - | +29.91% | - | - |
| 06/15 | 256 | 274 | 252 | 265 | +3.11% | 2,669,000 | - | +26.19% | - | - |
