株価チャート
2011/04/13～2011/09/06
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 |
| 09/06 | 900 | 900 | 883 | 893 | -0.67% | 55,200 | - | -7.17% | - | - |
| 09/05 | 920 | 922 | 898 | 899 | -2.49% | 38,800 | - | -7.22% | - | - |
| 09/02 | 930 | 930 | 920 | 922 | -0.86% | 24,000 | - | -5.53% | - | - |
| 09/01 | 943 | 943 | 928 | 930 | -0.11% | 42,900 | - | -5.3% | - | - |
| 08/31 | 933 | 938 | 930 | 931 | -0.96% | 28,900 | - | -5.86% | - | - |
| 08/30 | 955 | 955 | 935 | 940 | -1.57% | 40,300 | - | -5.53% | - | - |
| 08/29 | 963 | 963 | 951 | 955 | -1.75% | 19,900 | - | -4.6% | - | - |
| 08/26 | 955 | 972 | 955 | 972 | +1.67% | 6,100 | - | -3.48% | - | - |
| 08/25 | 969 | 970 | 955 | 956 | +0.1% | 14,000 | - | -5.53% | - | - |
| 08/24 | 968 | 968 | 938 | 955 | 0% | 10,400 | - | -6.19% | - | - |
| 08/23 | 940 | 960 | 931 | 955 | +2.58% | 17,000 | - | -6.74% | - | - |
| 08/22 | 946 | 955 | 931 | 931 | -1.59% | 13,100 | - | -9.52% | - | - |
| 08/19 | 938 | 946 | 930 | 946 | -0.32% | 17,500 | - | -8.6% | - | - |
| 08/18 | 969 | 969 | 942 | 949 | -2.06% | 26,900 | - | -8.84% | - | - |
| 08/17 | 975 | 975 | 964 | 969 | -0.62% | 16,600 | - | -7.45% | - | - |
| 08/16 | 980 | 983 | 960 | 975 | +0.41% | 16,200 | - | -7.32% | - | - |
| 08/15 | 989 | 994 | 968 | 971 | -0.31% | 11,200 | - | -8.14% | - | - |
| 08/12 | 996 | 996 | 971 | 974 | -0.51% | 13,100 | - | -8.37% | - | - |
| 08/11 | 965 | 982 | 965 | 979 | +1.45% | 7,700 | - | -8.33% | - | - |
| 08/10 | 1,009 | 1,009 | 961 | 965 | -1.83% | 29,900 | - | -10.07% | - | - |
| 08/09 | 985 | 990 | 961 | 983 | -1.7% | 43,500 | - | -8.81% | - | - |
| 08/08 | 1,010 | 1,035 | 997 | 1,000 | -0.89% | 15,100 | - | -7.66% | - | - |
| 08/05 | 1,039 | 1,039 | 1,007 | 1,009 | -3.54% | 26,000 | - | -7.09% | - | - |
| 08/04 | 1,050 | 1,067 | 1,043 | 1,046 | +0.77% | 6,200 | - | -3.95% | - | - |
| 08/03 | 1,066 | 1,079 | 1,037 | 1,038 | -3.08% | 15,900 | - | -4.77% | - | - |
| 08/02 | 1,073 | 1,079 | 1,071 | 1,071 | -0.09% | 5,600 | - | -1.83% | - | - |
| 08/01 | 1,077 | 1,082 | 1,072 | 1,072 | -0.37% | 6,900 | - | -1.74% | - | - |
| 07/29 | 1,095 | 1,100 | 1,076 | 1,076 | -2.09% | 21,000 | - | -1.47% | - | - |
| 07/28 | 1,085 | 1,101 | 1,080 | 1,099 | +0.92% | 12,700 | - | +0.64% | - | - |
| 07/27 | 1,095 | 1,095 | 1,085 | 1,089 | -0.91% | 11,800 | - | -0.09% | - | - |
| 07/26 | 1,098 | 1,104 | 1,098 | 1,099 | +0.09% | 3,800 | - | +1.01% | - | - |
| 07/25 | 1,110 | 1,110 | 1,095 | 1,098 | -0.09% | 13,700 | - | +1.2% | - | - |
| 07/22 | 1,099 | 1,100 | 1,095 | 1,099 | 0% | 12,000 | - | +1.48% | - | - |
| 07/21 | 1,099 | 1,104 | 1,097 | 1,099 | 0% | 2,500 | - | +1.57% | - | - |
| 07/20 | 1,110 | 1,110 | 1,095 | 1,099 | +0.83% | 10,500 | - | +1.76% | - | - |
| 07/19 | 1,092 | 1,100 | 1,086 | 1,090 | -0.18% | 9,700 | - | +0.93% | - | - |
| 07/15 | 1,092 | 1,092 | 1,083 | 1,092 | 0% | 5,800 | - | +1.2% | - | - |
| 07/14 | 1,102 | 1,102 | 1,090 | 1,092 | -0.91% | 6,300 | - | +1.11% | - | - |
| 07/13 | 1,100 | 1,109 | 1,096 | 1,102 | +0.82% | 14,100 | - | +2.04% | - | - |
| 07/12 | 1,095 | 1,095 | 1,081 | 1,093 | -0.64% | 12,300 | - | +1.11% | - | - |
| 07/11 | 1,105 | 1,105 | 1,096 | 1,100 | -0.45% | 10,300 | - | +1.76% | - | - |
| 07/08 | 1,095 | 1,113 | 1,095 | 1,105 | +0.91% | 18,000 | - | +2.22% | - | - |
| 07/07 | 1,100 | 1,108 | 1,090 | 1,095 | -1.53% | 12,800 | - | +1.3% | - | - |
| 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% | - | - |
