株価チャート
2011/06/22～2011/11/15
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 |
| 11/15 | 914 | 919 | 903 | 904 | -0.99% | 620,000 | - | +0.78% | - | - |
| 11/14 | 922 | 929 | 910 | 913 | +0.22% | 911,000 | - | +1.9% | - | - |
| 11/11 | 908 | 918 | 896 | 911 | +0.22% | 933,000 | - | +1.9% | - | - |
| 11/10 | 910 | 926 | 907 | 909 | -2.78% | 972,000 | - | +1.91% | - | - |
| 11/09 | 924 | 936 | 915 | 935 | +1.63% | 1,174,000 | - | +5.17% | - | - |
| 11/08 | 944 | 944 | 913 | 920 | -2.85% | 1,479,000 | - | +3.84% | - | - |
| 11/07 | 949 | 956 | 937 | 947 | +0.21% | 1,700,000 | - | +7.13% | - | - |
| 11/04 | 931 | 947 | 925 | 945 | +3.17% | 2,620,000 | - | +7.39% | - | - |
| 11/02 | 919 | 930 | 912 | 916 | -1.19% | 1,803,000 | - | +4.81% | - | - |
| 11/01 | 906 | 933 | 900 | 927 | +2.89% | 4,076,000 | - | +6.67% | - | - |
| 10/31 | 910 | 916 | 881 | 901 | -0.88% | 1,758,000 | - | +4.4% | - | - |
| 10/28 | 911 | 920 | 899 | 909 | +1.34% | 4,575,000 | - | +5.82% | - | - |
| 10/27 | 876 | 898 | 866 | 897 | +4.18% | 3,216,000 | - | +4.91% | - | - |
| 10/26 | 856 | 878 | 844 | 861 | +0.35% | 1,310,000 | - | +1.06% | - | - |
| 10/25 | 884 | 884 | 855 | 858 | -2.94% | 1,531,000 | - | +0.82% | - | - |
| 10/24 | 888 | 900 | 862 | 884 | +0.23% | 1,395,000 | - | +4% | - | - |
| 10/21 | 889 | 898 | 874 | 882 | -1.78% | 853,000 | - | +4.13% | - | - |
| 10/20 | 894 | 907 | 889 | 898 | +1.7% | 1,654,000 | - | +6.27% | - | - |
| 10/19 | 889 | 901 | 882 | 883 | +0.57% | 2,196,000 | - | +5.12% | - | - |
| 10/18 | 871 | 878 | 861 | 878 | -0.11% | 1,015,000 | - | +4.9% | - | - |
| 10/17 | 866 | 887 | 862 | 879 | +2.09% | 998,000 | - | +5.27% | - | - |
| 10/14 | 849 | 865 | 848 | 861 | +1.53% | 1,179,000 | - | +3.24% | - | - |
| 10/13 | 883 | 887 | 842 | 848 | -3.2% | 2,166,000 | - | +1.8% | - | - |
| 10/12 | 886 | 898 | 874 | 876 | -1.13% | 1,522,000 | - | +4.91% | - | - |
| 10/11 | 880 | 895 | 875 | 886 | +0.8% | 1,759,000 | - | +6.11% | - | - |
| 10/07 | 880 | 888 | 869 | 879 | +1.5% | 2,054,000 | - | +5.14% | - | - |
| 10/06 | 854 | 879 | 854 | 866 | +2.36% | 1,941,000 | - | +3.34% | - | - |
| 10/05 | 859 | 863 | 844 | 846 | -0.47% | 1,761,000 | - | +0.83% | - | - |
| 10/04 | 834 | 851 | 814 | 850 | -0.58% | 1,616,000 | - | +1.07% | - | - |
| 10/03 | 843 | 857 | 835 | 855 | -0.93% | 1,307,000 | - | +1.42% | - | - |
| 09/30 | 841 | 863 | 834 | 863 | +2.01% | 2,254,000 | 1105億1560万 | +2.37% | 13.86 | 2.36 |
| 09/29 | 794 | 846 | 790 | 846 | +4.57% | 2,272,000 | - | +0.36% | - | - |
| 09/28 | 800 | 824 | 796 | 809 | +1.89% | 1,458,000 | - | -4.15% | - | - |
| 09/27 | 769 | 796 | 766 | 794 | +5.31% | 1,376,000 | - | -6.15% | - | - |
| 09/26 | 798 | 798 | 749 | 754 | -6.8% | 2,066,000 | - | -11.29% | - | - |
| 09/22 | 799 | 812 | 788 | 809 | -0.98% | 1,310,000 | - | -5.49% | - | - |
| 09/21 | 810 | 824 | 801 | 817 | -0.12% | 1,378,000 | - | -5% | - | - |
| 09/20 | 833 | 838 | 814 | 818 | -3.54% | 939,000 | - | -5.1% | - | - |
| 09/16 | 820 | 852 | 817 | 848 | +4.18% | 1,961,000 | - | -1.74% | - | - |
| 09/15 | 824 | 828 | 811 | 814 | +0.62% | 919,000 | - | -5.57% | - | - |
| 09/14 | 822 | 837 | 804 | 809 | -2.65% | 2,172,000 | - | -6.26% | - | - |
| 09/13 | 800 | 834 | 788 | 831 | +5.46% | 2,556,000 | - | -3.71% | - | - |
| 09/12 | 791 | 809 | 785 | 788 | -2.48% | 1,710,000 | - | -8.69% | - | - |
| 09/09 | 827 | 833 | 803 | 808 | -2.18% | 1,937,000 | - | -6.37% | - | - |
| 09/08 | 864 | 869 | 821 | 826 | -2.94% | 2,169,000 | - | -4.51% | - | - |
| 09/07 | 850 | 865 | 833 | 851 | +1.19% | 2,314,000 | - | -1.73% | - | - |
| 09/06 | 881 | 883 | 836 | 841 | -4.43% | 2,351,000 | - | -3% | - | - |
| 09/05 | 880 | 898 | 873 | 880 | -1.23% | 1,617,000 | - | +1.38% | - | - |
| 09/02 | 895 | 900 | 876 | 891 | -0.45% | 1,787,000 | - | +2.77% | - | - |
| 09/01 | 930 | 933 | 888 | 895 | -4.07% | 3,288,000 | - | +3.59% | - | - |
| 08/31 | 908 | 934 | 901 | 933 | +2.98% | 3,144,000 | - | +8.74% | - | - |
| 08/30 | 905 | 910 | 894 | 906 | +1.46% | 1,301,000 | - | +6.59% | - | - |
| 08/29 | 891 | 906 | 880 | 893 | +0.45% | 1,642,000 | - | +6.06% | - | - |
| 08/26 | 862 | 892 | 852 | 889 | +3.37% | 1,794,000 | - | +6.34% | - | - |
| 08/25 | 875 | 884 | 860 | 860 | -0.23% | 1,758,000 | - | +3.74% | - | - |
| 08/24 | 897 | 900 | 854 | 862 | -2.27% | 2,618,000 | - | +4.61% | - | - |
| 08/23 | 864 | 885 | 852 | 882 | +3.64% | 2,489,000 | - | +7.69% | - | - |
| 08/22 | 886 | 905 | 848 | 851 | -3.84% | 2,788,000 | - | +4.67% | - | - |
| 08/19 | 904 | 915 | 884 | 885 | -3.59% | 2,902,000 | - | +9.53% | - | - |
| 08/18 | 909 | 922 | 901 | 918 | +2.46% | 4,510,000 | - | +14.46% | - | - |
| 08/17 | 875 | 908 | 873 | 896 | +1.7% | 4,474,000 | - | +12.85% | - | - |
| 08/16 | 853 | 888 | 848 | 881 | +4.88% | 4,196,000 | - | +12.09% | - | - |
| 08/15 | 830 | 846 | 824 | 840 | +2.07% | 1,308,000 | - | +7.83% | - | - |
| 08/12 | 840 | 840 | 813 | 823 | -0.84% | 1,502,000 | - | +6.19% | - | - |
| 08/11 | 794 | 835 | 791 | 830 | +2.09% | 2,428,000 | - | +7.65% | - | - |
| 08/10 | 836 | 840 | 796 | 813 | -2.28% | 2,945,000 | - | +6.14% | - | - |
| 08/09 | 776 | 834 | 760 | 832 | +4% | 3,424,000 | - | +9.19% | - | - |
| 08/08 | 833 | 833 | 792 | 800 | -5.21% | 3,044,000 | - | +5.68% | - | - |
| 08/05 | 820 | 844 | 815 | 844 | -1.4% | 2,109,000 | - | +12.08% | - | - |
| 08/04 | 858 | 868 | 851 | 856 | -0.7% | 2,075,000 | - | +14.59% | - | - |
| 08/03 | 861 | 891 | 855 | 862 | -0.46% | 5,456,000 | - | +16.33% | - | - |
| 08/02 | 853 | 871 | 848 | 866 | +0.58% | 3,742,000 | - | +18.14% | - | - |
| 08/01 | 841 | 861 | 835 | 861 | +3.24% | 5,741,000 | - | +18.76% | - | - |
| 07/29 | 824 | 841 | 788 | 834 | +13.62% | 14,482,000 | - | +16.16% | - | - |
| 07/28 | 717 | 735 | 715 | 734 | +1.38% | 1,627,000 | - | +3.23% | - | - |
| 07/27 | 719 | 727 | 717 | 724 | 0% | 653,000 | - | +1.97% | - | - |
| 07/26 | 725 | 732 | 720 | 724 | 0% | 703,000 | - | +2.26% | - | - |
| 07/25 | 728 | 730 | 721 | 724 | -0.41% | 422,000 | - | +2.55% | - | - |
| 07/22 | 734 | 736 | 727 | 727 | -0.68% | 719,000 | - | +3.27% | - | - |
| 07/21 | 730 | 735 | 725 | 732 | -0.14% | 798,000 | - | +4.27% | - | - |
| 07/20 | 732 | 735 | 728 | 733 | +0.14% | 1,238,000 | - | +4.71% | - | - |
| 07/19 | 729 | 732 | 724 | 732 | 0% | 595,000 | - | +4.87% | - | - |
| 07/15 | 721 | 732 | 717 | 732 | +1.53% | 1,377,000 | - | +5.17% | - | - |
| 07/14 | 713 | 727 | 707 | 721 | +0.56% | 890,000 | - | +4.04% | - | - |
| 07/13 | 704 | 720 | 704 | 717 | +1.41% | 685,000 | - | +3.76% | - | - |
| 07/12 | 710 | 713 | 706 | 707 | -1.53% | 398,000 | - | +2.76% | - | - |
| 07/11 | 712 | 722 | 711 | 718 | -0.42% | 893,000 | - | +4.51% | - | - |
| 07/08 | 723 | 726 | 719 | 721 | -0.28% | 1,163,000 | - | +5.41% | - | - |
| 07/07 | 715 | 726 | 712 | 723 | +0.84% | 1,015,000 | - | +6.01% | - | - |
| 07/06 | 722 | 727 | 709 | 717 | 0% | 1,109,000 | - | +5.44% | - | - |
| 07/05 | 702 | 724 | 700 | 717 | +2.43% | 2,235,000 | - | +5.6% | - | - |
| 07/04 | 707 | 707 | 696 | 700 | +0.43% | 791,000 | - | +3.4% | - | - |
| 07/01 | 706 | 709 | 696 | 697 | -0.57% | 1,034,000 | - | +3.26% | - | - |
| 06/30 | 698 | 702 | 690 | 701 | -0.14% | 1,377,000 | 897億5803万 | +4.01% | 11.26 | 1.92 |
| 06/29 | 678 | 705 | 674 | 702 | +5.25% | 2,015,000 | - | +4.62% | - | - |
| 06/28 | 671 | 675 | 663 | 667 | -0.45% | 267,000 | - | -0.15% | - | - |
| 06/27 | 671 | 675 | 665 | 670 | +0.15% | 298,000 | - | +0.45% | - | - |
| 06/24 | 680 | 680 | 665 | 669 | -1.04% | 472,000 | - | +0.45% | - | - |
| 06/23 | 680 | 688 | 673 | 676 | -1.74% | 478,000 | - | +1.65% | - | - |
| 06/22 | 680 | 688 | 678 | 688 | +1.33% | 578,000 | - | +3.61% | - | - |
