株価チャート
2011/03/03～2011/07/21
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 |
| 07/21 | 3,170 | 3,285 | 3,160 | 3,285 | +3.96% | 4,800 | - | +6% | - | - |
| 07/20 | 3,080 | 3,180 | 3,080 | 3,160 | +3.44% | 4,500 | - | +1.87% | - | - |
| 07/19 | 2,991 | 3,055 | 2,991 | 3,055 | +2.11% | 1,700 | - | -1.8% | - | - |
| 07/15 | 2,940 | 3,030 | 2,940 | 2,992 | +1.25% | 2,400 | - | -4.1% | - | - |
| 07/14 | 2,903 | 2,965 | 2,903 | 2,955 | +2.28% | 1,700 | - | -5.53% | - | - |
| 07/13 | 2,897 | 2,919 | 2,880 | 2,889 | -0.52% | 3,200 | - | -7.88% | - | - |
| 07/12 | 2,981 | 2,982 | 2,904 | 2,904 | -4% | 4,400 | - | -7.81% | - | - |
| 07/11 | 3,035 | 3,050 | 3,020 | 3,025 | -0.49% | 900 | - | -4.36% | - | - |
| 07/08 | 3,060 | 3,090 | 3,030 | 3,040 | -0.33% | 2,900 | - | -4.16% | - | - |
| 07/07 | 3,025 | 3,055 | 3,005 | 3,050 | +2.62% | 3,500 | - | -4.27% | - | - |
| 07/06 | 3,020 | 3,055 | 2,965 | 2,972 | -0.5% | 3,800 | - | -7.27% | - | - |
| 07/05 | 2,954 | 2,997 | 2,912 | 2,987 | +2.58% | 4,900 | - | -7.44% | - | - |
| 07/04 | 2,971 | 2,989 | 2,908 | 2,912 | -0.75% | 5,700 | - | -10.29% | - | - |
| 07/01 | 3,030 | 3,045 | 2,920 | 2,934 | -2.85% | 10,200 | - | -10.19% | - | - |
| 06/30 | 3,145 | 3,150 | 3,015 | 3,020 | -5.63% | 31,300 | 505億285万 | -8.21% | 27.76 | 1.3 |
| 06/29 | 3,200 | 3,200 | 3,190 | 3,200 | +0.16% | 2,600 | - | -3.18% | - | - |
| 06/28 | 3,250 | 3,250 | 3,180 | 3,195 | -1.08% | 4,200 | - | -3.56% | - | - |
| 06/27 | 3,255 | 3,285 | 3,230 | 3,230 | +1.41% | 3,000 | - | -2.83% | - | - |
| 06/24 | 3,180 | 3,195 | 3,150 | 3,185 | -0.31% | 2,300 | - | -4.47% | - | - |
| 06/23 | 3,250 | 3,260 | 3,195 | 3,195 | -1.69% | 2,000 | - | -4.68% | - | - |
| 06/22 | 3,200 | 3,250 | 3,190 | 3,250 | +1.56% | 2,100 | - | -3.59% | - | - |
| 06/21 | 3,200 | 3,205 | 3,180 | 3,200 | -1.23% | 1,900 | - | -5.69% | - | - |
| 06/20 | 3,270 | 3,270 | 3,220 | 3,240 | -0.46% | 1,600 | - | -5.12% | - | - |
| 06/17 | 3,345 | 3,380 | 3,255 | 3,255 | -2.69% | 2,800 | - | -5.16% | - | - |
| 06/16 | 3,365 | 3,435 | 3,340 | 3,345 | -0.45% | 3,500 | - | -2.99% | - | - |
| 06/15 | 3,375 | 3,395 | 3,360 | 3,360 | -0.44% | 3,500 | - | -3.03% | - | - |
| 06/14 | 3,305 | 3,410 | 3,305 | 3,375 | +2.74% | 6,000 | - | -3.02% | - | - |
| 06/13 | 3,155 | 3,315 | 3,135 | 3,285 | +2.5% | 3,700 | - | -6.04% | - | - |
| 06/10 | 3,160 | 3,235 | 3,160 | 3,205 | +1.75% | 9,800 | - | -8.92% | - | - |
| 06/09 | 3,170 | 3,220 | 3,125 | 3,150 | -2.63% | 3,900 | - | -11.14% | - | - |
| 06/08 | 3,235 | 3,235 | 3,200 | 3,235 | +0.31% | 5,100 | - | -9.66% | - | - |
| 06/07 | 3,205 | 3,245 | 3,065 | 3,225 | -0.62% | 8,500 | - | -10.79% | - | - |
| 06/06 | 3,335 | 3,335 | 3,245 | 3,245 | -4.7% | 8,700 | - | -11.17% | - | - |
| 06/03 | 3,520 | 3,520 | 3,405 | 3,405 | -3.4% | 4,800 | - | -7.82% | - | - |
| 06/02 | 3,470 | 3,530 | 3,440 | 3,525 | +0.14% | 2,000 | - | -5.39% | - | - |
| 06/01 | 3,500 | 3,540 | 3,435 | 3,520 | +1.88% | 4,200 | - | -6.18% | - | - |
| 05/31 | 3,450 | 3,455 | 3,415 | 3,455 | +0.73% | 1,900 | - | -8.57% | - | - |
| 05/30 | 3,510 | 3,580 | 3,425 | 3,430 | -2.28% | 6,300 | - | -10.02% | - | - |
| 05/27 | 3,475 | 3,550 | 3,445 | 3,510 | +2.93% | 4,000 | - | -8.67% | - | - |
| 05/26 | 3,365 | 3,425 | 3,365 | 3,410 | +0.59% | 1,600 | - | -11.91% | - | - |
| 05/25 | 3,470 | 3,470 | 3,390 | 3,390 | -2.45% | 4,800 | - | -13.1% | - | - |
| 05/24 | 3,370 | 3,485 | 3,370 | 3,475 | +0.14% | 2,600 | - | -11.67% | - | - |
| 05/23 | 3,600 | 3,600 | 3,445 | 3,470 | -4.93% | 5,800 | - | -12.46% | - | - |
| 05/20 | 3,725 | 3,745 | 3,650 | 3,650 | -0.54% | 2,600 | - | -8.57% | - | - |
| 05/19 | 3,800 | 3,800 | 3,650 | 3,670 | -3.42% | 3,800 | - | -8.5% | - | - |
| 05/18 | 3,765 | 3,805 | 3,760 | 3,800 | +1.6% | 4,500 | - | -5.71% | - | - |
| 05/17 | 3,675 | 3,790 | 3,675 | 3,740 | +1.77% | 6,000 | - | -7.36% | - | - |
| 05/16 | 3,635 | 3,720 | 3,600 | 3,675 | +0.96% | 6,300 | - | -9.08% | - | - |
| 05/13 | 3,710 | 3,710 | 3,575 | 3,640 | -3.7% | 9,100 | - | -10.21% | - | - |
| 05/12 | 3,710 | 3,780 | 3,600 | 3,780 | +1.48% | 15,000 | - | -7.17% | - | - |
| 05/11 | 3,815 | 3,820 | 3,725 | 3,725 | -1.32% | 9,600 | - | -8.9% | - | - |
| 05/10 | 3,880 | 3,910 | 3,765 | 3,775 | -2.33% | 8,700 | - | -8.11% | - | - |
| 05/09 | 3,850 | 3,870 | 3,825 | 3,865 | +0.39% | 7,300 | - | -6.1% | - | - |
| 05/06 | 3,860 | 3,860 | 3,750 | 3,850 | -5.41% | 25,200 | - | -6.44% | - | - |
| 05/02 | 4,100 | 4,130 | 4,055 | 4,070 | 0% | 7,100 | - | -1.02% | - | - |
| 04/28 | 4,150 | 4,190 | 4,070 | 4,070 | -2.86% | 5,500 | - | -0.88% | - | - |
| 04/27 | 4,275 | 4,275 | 4,125 | 4,190 | -1.41% | 29,900 | - | +2.15% | - | - |
| 04/26 | 4,255 | 4,280 | 4,215 | 4,250 | +0.59% | 1,600 | - | +3.61% | - | - |
| 04/25 | 4,210 | 4,260 | 4,210 | 4,225 | +1.44% | 900 | - | +3.07% | - | - |
| 04/22 | 4,195 | 4,225 | 4,165 | 4,165 | -0.95% | 2,900 | - | +1.93% | - | - |
| 04/21 | 4,330 | 4,340 | 4,195 | 4,205 | -1.75% | 5,900 | - | +3.47% | - | - |
| 04/20 | 4,200 | 4,290 | 4,200 | 4,280 | +1.9% | 4,200 | - | +5.78% | - | - |
| 04/19 | 4,190 | 4,200 | 4,165 | 4,200 | -0.36% | 2,200 | - | +4.76% | - | - |
| 04/18 | 4,200 | 4,235 | 4,190 | 4,215 | +1.32% | 2,600 | - | +5.32% | - | - |
| 04/15 | 4,230 | 4,250 | 4,130 | 4,160 | -1.3% | 2,000 | - | +3.74% | - | - |
| 04/14 | 4,210 | 4,215 | 4,160 | 4,215 | -0.12% | 3,000 | - | +4.72% | - | - |
| 04/13 | 4,170 | 4,245 | 4,170 | 4,220 | +1.44% | 8,300 | - | +4.38% | - | - |
| 04/12 | 4,195 | 4,195 | 4,115 | 4,160 | +0.48% | 3,800 | - | +2.51% | - | - |
| 04/11 | 4,080 | 4,140 | 4,080 | 4,140 | +0.12% | 2,100 | - | +1.47% | - | - |
| 04/08 | 4,045 | 4,135 | 4,045 | 4,135 | +4.03% | 7,200 | - | +0.78% | - | - |
| 04/07 | 3,940 | 4,000 | 3,925 | 3,975 | +2.58% | 3,300 | - | -3.75% | - | - |
| 04/06 | 4,000 | 4,000 | 3,875 | 3,875 | -2.39% | 7,500 | - | - | - | - |
| 04/05 | 4,090 | 4,090 | 3,970 | 3,970 | -2.93% | 4,300 | - | - | - | - |
| 04/04 | 4,205 | 4,260 | 4,060 | 4,090 | -2.62% | 7,000 | - | - | - | - |
| 04/01 | 4,250 | 4,300 | 4,200 | 4,200 | +0.24% | 4,900 | - | - | - | - |
| 03/31 | 4,050 | 4,190 | 3,990 | 4,190 | +5.28% | 15,000 | 700億6853万 | - | 15.34 | 1.87 |
| 03/30 | 3,875 | 4,040 | 3,860 | 3,980 | +3.38% | 9,100 | - | - | - | - |
| 03/29 | 3,735 | 3,900 | 3,735 | 3,850 | +2.26% | 8,300 | - | - | - | - |
| 03/28 | 3,905 | 3,905 | 3,750 | 3,765 | -4.2% | 8,200 | - | - | - | - |
| 03/25 | 3,980 | 4,050 | 3,885 | 3,930 | -1.13% | 5,000 | - | - | - | - |
| 03/24 | 4,120 | 4,120 | 3,975 | 3,975 | -4.79% | 14,700 | - | - | - | - |
| 03/23 | 4,190 | 4,190 | 4,105 | 4,175 | -0.12% | 5,400 | - | - | - | - |
| 03/22 | 4,190 | 4,190 | 4,030 | 4,180 | +6.91% | 6,900 | - | - | - | - |
| 03/18 | 3,670 | 3,940 | 3,670 | 3,910 | +8.31% | 13,900 | - | - | - | - |
| 03/17 | 3,400 | 3,660 | 3,400 | 3,610 | -3.73% | 11,800 | - | - | - | - |
| 03/16 | 3,360 | 3,840 | 3,360 | 3,750 | +11.77% | 14,600 | - | - | - | - |
| 03/15 | 3,845 | 3,845 | 3,325 | 3,355 | -16.65% | 11,200 | - | - | - | - |
| 03/14 | 3,930 | 4,175 | 3,860 | 4,025 | -8.94% | 14,800 | - | - | - | - |
| 03/11 | 4,485 | 4,500 | 4,420 | 4,420 | -2.21% | 9,000 | - | - | - | - |
| 03/10 | 4,625 | 4,695 | 4,505 | 4,520 | -3.21% | 8,800 | - | - | - | - |
| 03/09 | 4,660 | 4,690 | 4,645 | 4,670 | +1.74% | 7,100 | - | - | - | - |
| 03/08 | 4,660 | 4,660 | 4,505 | 4,590 | -2.55% | 8,700 | - | - | - | - |
| 03/07 | 4,710 | 4,760 | 4,665 | 4,710 | -0.42% | 9,800 | - | - | - | - |
| 03/04 | 4,865 | 4,865 | 4,720 | 4,730 | -1.77% | 12,100 | - | - | - | - |
| 03/03 | 4,715 | 4,835 | 4,700 | 4,815 | 0% | 18,400 | - | - | - | - |
