株価チャート
2011/05/11～2011/09/30
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 |
| 09/30 | 965 | 965 | 913 | 934 | -2.3% | 25,300 | 194億9200万 | -1.89% | 5.76 | 0.96 |
| 09/29 | 920 | 956 | 907 | 956 | +3.02% | 23,000 | - | +0.63% | - | - |
| 09/28 | 918 | 943 | 914 | 928 | -0.75% | 26,600 | - | -2.32% | - | - |
| 09/27 | 924 | 939 | 918 | 935 | +4.12% | 23,000 | - | -1.48% | - | - |
| 09/26 | 919 | 919 | 898 | 898 | -2.29% | 22,800 | - | -5.37% | - | - |
| 09/22 | 930 | 937 | 910 | 919 | -2.03% | 17,300 | - | -3.26% | - | - |
| 09/21 | 947 | 949 | 938 | 938 | -0.32% | 9,800 | - | -1.47% | - | - |
| 09/20 | 953 | 967 | 938 | 941 | -2.59% | 44,400 | - | -1.36% | - | - |
| 09/16 | 941 | 975 | 941 | 966 | +3.32% | 38,400 | - | +1.05% | - | - |
| 09/15 | 916 | 937 | 915 | 935 | +4% | 13,400 | - | -2.2% | - | - |
| 09/14 | 920 | 946 | 899 | 899 | -2.92% | 36,300 | - | -6.26% | - | - |
| 09/13 | 922 | 940 | 915 | 926 | +1.65% | 18,300 | - | -3.84% | - | - |
| 09/12 | 925 | 925 | 907 | 911 | -2.77% | 17,600 | - | -5.6% | - | - |
| 09/09 | 941 | 944 | 929 | 937 | -1.37% | 38,800 | - | -3.2% | - | - |
| 09/08 | 971 | 979 | 946 | 950 | -1.55% | 29,000 | - | -2.16% | - | - |
| 09/07 | 971 | 984 | 960 | 965 | -0.52% | 25,200 | - | -0.92% | - | - |
| 09/06 | 993 | 994 | 958 | 970 | -1.32% | 38,900 | - | -0.61% | - | - |
| 09/05 | 998 | 998 | 977 | 983 | -1.6% | 22,000 | - | +0.31% | - | - |
| 09/02 | 996 | 1,008 | 992 | 999 | -0.89% | 44,800 | - | +1.52% | - | - |
| 09/01 | 997 | 1,017 | 997 | 1,008 | +1.1% | 29,200 | - | +2.13% | - | - |
| 08/31 | 1,004 | 1,008 | 982 | 997 | -1.19% | 67,700 | - | +0.71% | - | - |
| 08/30 | 1,026 | 1,029 | 998 | 1,009 | -1.66% | 95,100 | - | +1.41% | - | - |
| 08/29 | 1,037 | 1,037 | 1,007 | 1,026 | +8.34% | 91,000 | - | +2.6% | - | - |
| 08/26 | 917 | 947 | 917 | 947 | +3.27% | 14,400 | - | -5.77% | - | - |
| 08/25 | 907 | 948 | 907 | 917 | +2.12% | 22,200 | - | -9.57% | - | - |
| 08/24 | 943 | 957 | 895 | 898 | -4.77% | 31,500 | - | -12.22% | - | - |
| 08/23 | 909 | 943 | 909 | 943 | +3.74% | 33,600 | - | -8.8% | - | - |
| 08/22 | 913 | 925 | 904 | 909 | -1.84% | 34,800 | - | -12.85% | - | - |
| 08/19 | 915 | 939 | 913 | 926 | -1.28% | 35,500 | - | -12.06% | - | - |
| 08/18 | 961 | 961 | 915 | 938 | -2.09% | 70,600 | - | -11.68% | - | - |
| 08/17 | 995 | 997 | 955 | 958 | -3.72% | 56,200 | - | -10.55% | - | - |
| 08/16 | 1,009 | 1,009 | 983 | 995 | +1.63% | 24,700 | - | -7.78% | - | - |
| 08/15 | 999 | 1,003 | 973 | 979 | -0.61% | 26,900 | - | -9.85% | - | - |
| 08/12 | 1,018 | 1,024 | 976 | 985 | -2.09% | 45,500 | - | -9.96% | - | - |
| 08/11 | 975 | 1,007 | 970 | 1,006 | +1% | 58,100 | - | -8.71% | - | - |
| 08/10 | 980 | 1,002 | 976 | 996 | +3.21% | 96,400 | - | -10.11% | - | - |
| 08/09 | 958 | 969 | 936 | 965 | -2.33% | 77,300 | - | -13.53% | - | - |
| 08/08 | 1,045 | 1,045 | 960 | 988 | -3.14% | 123,500 | - | -12.18% | - | - |
| 08/05 | 992 | 1,020 | 970 | 1,020 | -0.2% | 43,200 | - | -9.97% | - | - |
| 08/04 | 1,007 | 1,033 | 1,000 | 1,022 | +1.59% | 46,700 | - | -10.19% | - | - |
| 08/03 | 1,048 | 1,048 | 1,006 | 1,006 | -5.81% | 55,800 | - | -11.83% | - | - |
| 08/02 | 1,079 | 1,081 | 1,061 | 1,068 | -2.11% | 29,600 | - | -6.72% | - | - |
| 08/01 | 1,069 | 1,108 | 1,069 | 1,091 | +2.25% | 45,500 | - | -4.72% | - | - |
| 07/29 | 1,090 | 1,107 | 1,067 | 1,067 | -2.65% | 56,900 | - | -6.81% | - | - |
| 07/28 | 1,110 | 1,113 | 1,091 | 1,096 | -1.88% | 15,400 | - | -4.28% | - | - |
| 07/27 | 1,130 | 1,130 | 1,106 | 1,117 | -1.33% | 22,300 | - | -2.45% | - | - |
| 07/26 | 1,151 | 1,156 | 1,132 | 1,132 | -1.57% | 28,700 | - | -1.05% | - | - |
| 07/25 | 1,161 | 1,163 | 1,150 | 1,150 | -1.54% | 24,500 | - | +0.79% | - | - |
| 07/22 | 1,166 | 1,170 | 1,150 | 1,168 | +0.86% | 14,100 | - | +2.82% | - | - |
| 07/21 | 1,160 | 1,180 | 1,151 | 1,158 | -0.43% | 13,200 | - | +2.39% | - | - |
| 07/20 | 1,160 | 1,182 | 1,160 | 1,163 | +0.26% | 7,100 | - | +3.29% | - | - |
| 07/19 | 1,180 | 1,184 | 1,155 | 1,160 | -1.61% | 19,100 | - | +3.39% | - | - |
| 07/15 | 1,162 | 1,179 | 1,150 | 1,179 | +2.08% | 26,800 | - | +5.55% | - | - |
| 07/14 | 1,158 | 1,164 | 1,154 | 1,155 | -0.26% | 8,900 | - | +3.96% | - | - |
| 07/13 | 1,150 | 1,169 | 1,150 | 1,158 | -0.43% | 16,700 | - | +4.61% | - | - |
| 07/12 | 1,141 | 1,168 | 1,135 | 1,163 | -0.09% | 19,400 | - | +5.44% | - | - |
| 07/11 | 1,158 | 1,165 | 1,149 | 1,164 | -0.51% | 28,100 | - | +5.91% | - | - |
| 07/08 | 1,183 | 1,183 | 1,170 | 1,170 | -0.51% | 21,300 | - | +6.85% | - | - |
| 07/07 | 1,161 | 1,182 | 1,159 | 1,176 | +0.17% | 33,500 | - | +7.79% | - | - |
| 07/06 | 1,187 | 1,187 | 1,168 | 1,174 | -0.84% | 35,300 | - | +8% | - | - |
| 07/05 | 1,197 | 1,200 | 1,184 | 1,184 | -0.42% | 30,500 | - | +9.33% | - | - |
| 07/04 | 1,202 | 1,220 | 1,189 | 1,189 | +0.51% | 40,700 | - | +10.3% | - | - |
| 07/01 | 1,164 | 1,210 | 1,151 | 1,183 | +3.14% | 73,500 | - | +10.35% | - | - |
| 06/30 | 1,103 | 1,150 | 1,103 | 1,147 | +2.59% | 50,400 | 239億3717万 | +7.7% | 7.08 | 1.18 |
| 06/29 | 1,099 | 1,118 | 1,096 | 1,118 | +1.82% | 51,900 | - | +5.47% | - | - |
| 06/28 | 1,100 | 1,100 | 1,090 | 1,098 | +2.43% | 29,900 | - | +3.98% | - | - |
| 06/27 | 1,071 | 1,078 | 1,067 | 1,072 | -1.02% | 16,000 | - | +1.8% | - | - |
| 06/24 | 1,076 | 1,089 | 1,072 | 1,083 | +0.37% | 22,200 | - | +2.95% | - | - |
| 06/23 | 1,079 | 1,098 | 1,066 | 1,079 | -1.46% | 48,900 | - | +2.86% | - | - |
| 06/22 | 1,087 | 1,105 | 1,087 | 1,095 | +0.83% | 44,000 | - | +4.58% | - | - |
| 06/21 | 1,057 | 1,086 | 1,055 | 1,086 | +2.74% | 52,000 | - | +4.02% | - | - |
| 06/20 | 1,021 | 1,062 | 1,020 | 1,057 | +3.42% | 36,000 | - | +1.54% | - | - |
| 06/17 | 1,032 | 1,047 | 1,018 | 1,022 | -1.54% | 30,400 | - | -1.54% | - | - |
| 06/16 | 1,048 | 1,059 | 1,037 | 1,038 | -0.95% | 18,100 | - | 0% | - | - |
| 06/15 | 1,052 | 1,070 | 1,042 | 1,048 | +0.29% | 26,100 | - | +0.87% | - | - |
| 06/14 | 1,033 | 1,047 | 1,022 | 1,045 | +0.77% | 15,100 | - | +0.48% | - | - |
| 06/13 | 1,005 | 1,044 | 1,005 | 1,037 | +0.88% | 19,700 | - | -0.48% | - | - |
| 06/10 | 1,045 | 1,054 | 1,020 | 1,028 | -2.56% | 51,600 | - | -1.44% | - | - |
| 06/09 | 1,060 | 1,063 | 1,049 | 1,055 | -1.12% | 22,800 | - | +1.15% | - | - |
| 06/08 | 1,061 | 1,070 | 1,051 | 1,067 | +0.38% | 17,600 | - | +2.3% | - | - |
| 06/07 | 1,060 | 1,069 | 1,049 | 1,063 | +0.09% | 20,900 | - | +2.51% | - | - |
| 06/06 | 1,073 | 1,080 | 1,061 | 1,062 | -1.03% | 10,900 | - | +3.01% | - | - |
| 06/03 | 1,091 | 1,091 | 1,065 | 1,073 | -1.01% | 30,900 | - | +4.68% | - | - |
| 06/02 | 1,041 | 1,089 | 1,038 | 1,084 | +1.21% | 54,900 | - | +6.38% | - | - |
| 06/01 | 1,065 | 1,071 | 1,048 | 1,071 | +1.42% | 32,100 | - | +5.73% | - | - |
| 05/31 | 1,038 | 1,071 | 1,036 | 1,056 | +2.42% | 38,800 | - | +4.87% | - | - |
| 05/30 | 1,019 | 1,032 | 1,008 | 1,031 | +1.48% | 15,000 | - | +2.89% | - | - |
| 05/27 | 1,021 | 1,028 | 1,010 | 1,016 | -0.39% | 11,600 | - | +1.91% | - | - |
| 05/26 | 1,028 | 1,029 | 1,011 | 1,020 | +0.59% | 21,500 | - | +2.72% | - | - |
| 05/25 | 1,038 | 1,038 | 1,004 | 1,014 | -1.46% | 20,400 | - | +2.53% | - | - |
| 05/24 | 1,039 | 1,039 | 1,022 | 1,029 | -0.87% | 13,100 | - | +4.36% | - | - |
| 05/23 | 1,019 | 1,038 | 999 | 1,038 | +1.76% | 36,100 | - | +5.81% | - | - |
| 05/20 | 1,027 | 1,030 | 1,018 | 1,020 | -0.39% | 9,300 | - | +4.62% | - | - |
| 05/19 | 1,032 | 1,040 | 1,024 | 1,024 | +0.59% | 25,700 | - | +5.46% | - | - |
| 05/18 | 1,016 | 1,027 | 1,012 | 1,018 | +0.59% | 16,700 | - | +5.17% | - | - |
| 05/17 | 988 | 1,024 | 986 | 1,012 | +2.74% | 21,900 | - | +4.98% | - | - |
| 05/16 | 995 | 1,012 | 985 | 985 | -3.9% | 29,800 | - | +2.28% | - | - |
| 05/13 | 1,050 | 1,054 | 1,015 | 1,025 | -3.12% | 41,700 | - | +6.44% | - | - |
| 05/12 | 1,060 | 1,083 | 1,040 | 1,058 | -0.94% | 16,800 | - | +9.98% | - | - |
| 05/11 | 1,099 | 1,099 | 1,054 | 1,068 | -2.82% | 51,100 | - | +11.25% | - | - |
