株価チャート
2011/02/09~2011/07/06
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 |
07/06 | 1,100 | 1,118 | 1,088 | 1,112 | +1.55% | 18,200 | - | +2.68% | - | - |
07/05 | 1,094 | 1,112 | 1,094 | 1,095 | -0.45% | 11,600 | - | +0.92% | - | - |
07/04 | 1,103 | 1,108 | 1,100 | 1,100 | +1.29% | 8,500 | - | +1.1% | - | - |
07/01 | 1,083 | 1,095 | 1,083 | 1,086 | +0.37% | 10,600 | - | -0.28% | - | - |
06/30 | 1,089 | 1,089 | 1,072 | 1,082 | +0.56% | 14,000 | 192億5960万 | -0.92% | 28.01 | 0.8 |
06/29 | 1,089 | 1,090 | 1,072 | 1,076 | +1.13% | 12,200 | - | -1.82% | - | - |
06/28 | 1,070 | 1,086 | 1,063 | 1,064 | -0.09% | 11,800 | - | -3.27% | - | - |
06/27 | 1,092 | 1,092 | 1,065 | 1,065 | -1.66% | 12,400 | - | -3.53% | - | - |
06/24 | 1,100 | 1,100 | 1,079 | 1,083 | +0.46% | 16,500 | - | -2.08% | - | - |
06/23 | 1,090 | 1,091 | 1,060 | 1,078 | +1.7% | 18,800 | - | -2.8% | - | - |
06/22 | 1,045 | 1,067 | 1,045 | 1,060 | +1.44% | 15,200 | - | -4.68% | - | - |
06/21 | 1,031 | 1,065 | 1,031 | 1,045 | +2.25% | 20,700 | - | -6.36% | - | - |
06/20 | 1,051 | 1,069 | 991 | 1,022 | -2.85% | 32,600 | - | -8.83% | - | - |
06/17 | 1,058 | 1,061 | 1,051 | 1,052 | -0.28% | 16,500 | - | -6.82% | - | - |
06/16 | 1,061 | 1,069 | 1,055 | 1,055 | -1.31% | 16,500 | - | -7.29% | - | - |
06/15 | 1,095 | 1,105 | 1,065 | 1,069 | -1.84% | 27,700 | - | -6.8% | - | - |
06/14 | 1,076 | 1,090 | 1,076 | 1,089 | +1.3% | 9,100 | - | -5.8% | - | - |
06/13 | 1,110 | 1,110 | 1,072 | 1,075 | -3.76% | 25,100 | - | -7.65% | - | - |
06/10 | 1,101 | 1,142 | 1,100 | 1,117 | +2.48% | 27,200 | - | -4.77% | - | - |
06/09 | 1,098 | 1,098 | 1,078 | 1,090 | -1.36% | 12,800 | - | -7.78% | - | - |
06/08 | 1,103 | 1,105 | 1,097 | 1,105 | +0.18% | 9,600 | - | -7.22% | - | - |
06/07 | 1,107 | 1,110 | 1,092 | 1,103 | -0.27% | 19,800 | - | -7.93% | - | - |
06/06 | 1,113 | 1,114 | 1,100 | 1,106 | -0.63% | 10,000 | - | -8.22% | - | - |
06/03 | 1,133 | 1,133 | 1,112 | 1,113 | -2.45% | 25,800 | - | -8.02% | - | - |
06/02 | 1,137 | 1,142 | 1,134 | 1,141 | -1.81% | 6,100 | - | -6.09% | - | - |
06/01 | 1,155 | 1,164 | 1,152 | 1,162 | +0.26% | 5,200 | - | -4.75% | - | - |
05/31 | 1,147 | 1,159 | 1,134 | 1,159 | +2.2% | 11,400 | - | -5.23% | - | - |
05/30 | 1,166 | 1,166 | 1,127 | 1,134 | -2.74% | 28,700 | - | -7.65% | - | - |
05/27 | 1,180 | 1,181 | 1,162 | 1,166 | -0.77% | 12,100 | - | -5.43% | - | - |
05/26 | 1,167 | 1,175 | 1,163 | 1,175 | +0.77% | 9,400 | - | -5.09% | - | - |
05/25 | 1,188 | 1,188 | 1,152 | 1,166 | -0.93% | 16,800 | - | -6.12% | - | - |
05/24 | 1,119 | 1,177 | 1,119 | 1,177 | +5.37% | 35,100 | - | -5.54% | - | - |
05/23 | 1,145 | 1,155 | 1,113 | 1,117 | -2.45% | 27,600 | - | -10.57% | - | - |
05/20 | 1,156 | 1,159 | 1,145 | 1,145 | -0.69% | 32,200 | - | -8.76% | - | - |
05/19 | 1,167 | 1,167 | 1,153 | 1,153 | -1.11% | 22,700 | - | -8.42% | - | - |
05/18 | 1,170 | 1,177 | 1,162 | 1,166 | -0.68% | 22,300 | - | -7.75% | - | - |
05/17 | 1,210 | 1,221 | 1,171 | 1,174 | -3.37% | 33,400 | - | -7.27% | - | - |
05/16 | 1,251 | 1,263 | 1,215 | 1,215 | -4.41% | 20,300 | - | -4.1% | - | - |
05/13 | 1,273 | 1,279 | 1,250 | 1,271 | -0.31% | 17,200 | - | +0.39% | - | - |
05/12 | 1,286 | 1,290 | 1,274 | 1,275 | -2.3% | 19,100 | - | +1.03% | - | - |
05/11 | 1,299 | 1,311 | 1,290 | 1,305 | +0.46% | 17,400 | - | +3.74% | - | - |
05/10 | 1,300 | 1,305 | 1,278 | 1,299 | -0.08% | 12,400 | - | +3.59% | - | - |
05/09 | 1,321 | 1,321 | 1,293 | 1,300 | -2.4% | 27,700 | - | +4.08% | - | - |
05/06 | 1,290 | 1,333 | 1,287 | 1,332 | +1.99% | 30,100 | - | +7.16% | - | - |
05/02 | 1,289 | 1,310 | 1,289 | 1,306 | +0.46% | 33,900 | - | +5.49% | - | - |
04/28 | 1,267 | 1,300 | 1,267 | 1,300 | +3.5% | 42,300 | - | +5.52% | - | - |
04/27 | 1,232 | 1,259 | 1,232 | 1,256 | +1.95% | 14,000 | - | +2.28% | - | - |
04/26 | 1,260 | 1,260 | 1,227 | 1,232 | -1.44% | 9,300 | - | +0.49% | - | - |
04/25 | 1,271 | 1,271 | 1,246 | 1,250 | -0.71% | 11,700 | - | +2.04% | - | - |
04/22 | 1,252 | 1,259 | 1,236 | 1,259 | +0.48% | 19,900 | - | +3.11% | - | - |
04/21 | 1,283 | 1,283 | 1,246 | 1,253 | -2.11% | 17,700 | - | +3.21% | - | - |
04/20 | 1,253 | 1,286 | 1,253 | 1,280 | +1.51% | 22,300 | - | +6.05% | - | - |
04/19 | 1,255 | 1,268 | 1,243 | 1,261 | -1.18% | 16,100 | - | +5.17% | - | - |
04/18 | 1,274 | 1,285 | 1,259 | 1,276 | -0.31% | 18,600 | - | +6.87% | - | - |
04/15 | 1,277 | 1,285 | 1,270 | 1,280 | +0.16% | 13,100 | - | +7.2% | - | - |
04/14 | 1,241 | 1,282 | 1,240 | 1,278 | +2.08% | 24,500 | - | +7.04% | - | - |
04/13 | 1,236 | 1,260 | 1,234 | 1,252 | +0.16% | 16,100 | - | +4.68% | - | - |
04/12 | 1,238 | 1,264 | 1,233 | 1,250 | -1.11% | 29,200 | - | +4.25% | - | - |
04/11 | 1,250 | 1,270 | 1,247 | 1,264 | +0.24% | 16,400 | - | +5.25% | - | - |
04/08 | 1,215 | 1,267 | 1,215 | 1,261 | +2.94% | 63,600 | - | +5% | - | - |
04/07 | 1,206 | 1,240 | 1,206 | 1,225 | +2.6% | 40,500 | - | +2% | - | - |
04/06 | 1,187 | 1,204 | 1,178 | 1,194 | +0.59% | 45,300 | - | -0.67% | - | - |
04/05 | 1,186 | 1,189 | 1,173 | 1,187 | +0.08% | 62,200 | - | -1.49% | - | - |
04/04 | 1,190 | 1,195 | 1,180 | 1,186 | +0.85% | 20,800 | - | -1.82% | - | - |
04/01 | 1,206 | 1,206 | 1,172 | 1,176 | -2% | 43,700 | - | -2.81% | - | - |
03/31 | 1,189 | 1,200 | 1,168 | 1,200 | +2.48% | 27,100 | 213億6000万 | -1.07% | 34.1 | 0.89 |
03/30 | 1,160 | 1,196 | 1,155 | 1,171 | +2.18% | 55,400 | - | -3.7% | - | - |
03/29 | 1,155 | 1,168 | 1,133 | 1,146 | -4.5% | 98,900 | - | -6.22% | - | - |
03/28 | 1,190 | 1,200 | 1,177 | 1,200 | +2.56% | 29,700 | - | -2.36% | - | - |
03/25 | 1,228 | 1,228 | 1,136 | 1,170 | -2.58% | 126,100 | - | -5.26% | - | - |
03/24 | 1,200 | 1,213 | 1,195 | 1,201 | 0% | 32,100 | - | -3.15% | - | - |
03/23 | 1,214 | 1,214 | 1,168 | 1,201 | +0.33% | 42,700 | - | -3.46% | - | - |
03/22 | 1,200 | 1,215 | 1,196 | 1,197 | +3.46% | 26,900 | - | -3.93% | - | - |
03/18 | 1,100 | 1,167 | 1,100 | 1,157 | +5.86% | 42,400 | - | -7.37% | - | - |
03/17 | 1,020 | 1,100 | 1,010 | 1,093 | +1.2% | 94,900 | - | -12.84% | - | - |
03/16 | 1,050 | 1,100 | 1,026 | 1,080 | +0.93% | 146,500 | - | -14.49% | - | - |
03/15 | 1,104 | 1,131 | 1,000 | 1,070 | -6.39% | 104,500 | - | -15.88% | - | - |
03/14 | 1,021 | 1,194 | 1,000 | 1,143 | -9.36% | 86,600 | - | -10.84% | - | - |
03/11 | 1,294 | 1,294 | 1,261 | 1,261 | -2.55% | 61,600 | - | -2.17% | - | - |
03/10 | 1,303 | 1,315 | 1,285 | 1,294 | -2.12% | 57,000 | - | -0.23% | - | - |
03/09 | 1,325 | 1,331 | 1,322 | 1,322 | -0.23% | 37,600 | - | +1.38% | - | - |
03/08 | 1,331 | 1,344 | 1,323 | 1,325 | +1.53% | 98,900 | - | +1.15% | - | - |
03/07 | 1,264 | 1,317 | 1,264 | 1,305 | +3.41% | 120,100 | - | -0.76% | - | - |
03/04 | 1,285 | 1,285 | 1,258 | 1,262 | +0.08% | 86,100 | - | -4.39% | - | - |
03/03 | 1,257 | 1,270 | 1,257 | 1,261 | +0.64% | 28,600 | - | -5.05% | - | - |
03/02 | 1,265 | 1,285 | 1,253 | 1,253 | -0.95% | 54,000 | - | -6.14% | - | - |
03/01 | 1,275 | 1,275 | 1,264 | 1,265 | +0.24% | 29,600 | - | -5.81% | - | - |
02/28 | 1,241 | 1,266 | 1,232 | 1,262 | +1.77% | 51,700 | - | -6.45% | - | - |
02/25 | 1,236 | 1,251 | 1,235 | 1,240 | -0.4% | 59,900 | - | -8.49% | - | - |
02/24 | 1,281 | 1,285 | 1,239 | 1,245 | -3.19% | 55,200 | - | -8.72% | - | - |
02/23 | 1,307 | 1,317 | 1,285 | 1,286 | -2.06% | 51,800 | - | -6.47% | - | - |
02/22 | 1,339 | 1,339 | 1,307 | 1,313 | -1.06% | 57,700 | - | -4.99% | - | - |
02/21 | 1,345 | 1,345 | 1,321 | 1,327 | -0.6% | 75,700 | - | -4.33% | - | - |
02/18 | 1,307 | 1,339 | 1,304 | 1,335 | +2.46% | 102,700 | - | -3.96% | - | - |
02/17 | 1,295 | 1,310 | 1,294 | 1,303 | +0.54% | 51,500 | - | -6.46% | - | - |
02/16 | 1,285 | 1,304 | 1,279 | 1,296 | +2.53% | 56,000 | - | -7.3% | - | - |
02/15 | 1,273 | 1,276 | 1,261 | 1,264 | -0.63% | 43,200 | - | -9.78% | - | - |
02/14 | 1,282 | 1,289 | 1,272 | 1,272 | -0.63% | 36,000 | - | -9.53% | - | - |
02/10 | 1,298 | 1,300 | 1,276 | 1,280 | -1.84% | 73,300 | - | -9.28% | - | - |
02/09 | 1,306 | 1,314 | 1,296 | 1,304 | -0.08% | 93,200 | - | -7.78% | - | - |