株価チャート
2011/04/07～2011/08/31
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 |
| 08/31 | 963 | 971 | 963 | 970 | -0.82% | 18,700 | 137億506万 | -4.9% | 133.06 | 0.62 |
| 08/30 | 978 | 978 | 966 | 978 | +0.93% | 20,000 | - | -4.68% | - | - |
| 08/29 | 976 | 977 | 956 | 969 | -3.39% | 69,800 | - | -5.92% | - | - |
| 08/26 | 999 | 1,004 | 994 | 1,003 | -0.69% | 231,200 | - | -3.09% | - | - |
| 08/25 | 1,022 | 1,027 | 1,010 | 1,010 | 0% | 31,400 | - | -2.7% | - | - |
| 08/24 | 1,019 | 1,023 | 1,003 | 1,010 | -0.2% | 17,700 | - | -2.88% | - | - |
| 08/23 | 1,000 | 1,019 | 1,000 | 1,012 | +1.61% | 21,300 | - | -2.88% | - | - |
| 08/22 | 1,020 | 1,021 | 996 | 996 | -2.26% | 18,100 | - | -4.6% | - | - |
| 08/19 | 1,023 | 1,036 | 1,019 | 1,019 | -1.45% | 15,800 | - | -2.58% | - | - |
| 08/18 | 1,030 | 1,042 | 1,028 | 1,034 | +1.08% | 16,600 | - | -1.34% | - | - |
| 08/17 | 1,020 | 1,030 | 1,018 | 1,023 | +0.39% | 13,300 | - | -2.39% | - | - |
| 08/16 | 1,017 | 1,022 | 1,014 | 1,019 | +0.59% | 12,000 | - | -2.95% | - | - |
| 08/15 | 1,010 | 1,015 | 1,006 | 1,013 | +0.3% | 8,800 | - | -3.71% | - | - |
| 08/12 | 1,016 | 1,028 | 1,002 | 1,010 | +0.1% | 10,600 | - | -4.27% | - | - |
| 08/11 | 1,000 | 1,011 | 994 | 1,009 | +0.2% | 15,400 | - | -4.63% | - | - |
| 08/10 | 1,041 | 1,043 | 1,002 | 1,007 | +0.4% | 17,300 | - | -5% | - | - |
| 08/09 | 982 | 1,008 | 966 | 1,003 | +0.2% | 18,400 | - | -5.64% | - | - |
| 08/08 | 999 | 1,003 | 992 | 1,001 | -0.69% | 22,300 | - | -6.1% | - | - |
| 08/05 | 995 | 1,015 | 995 | 1,008 | -2.7% | 22,000 | - | -5.62% | - | - |
| 08/04 | 1,039 | 1,045 | 1,035 | 1,036 | -0.58% | 12,700 | - | -3.09% | - | - |
| 08/03 | 1,058 | 1,058 | 1,042 | 1,042 | -2.89% | 15,100 | - | -2.53% | - | - |
| 08/02 | 1,083 | 1,083 | 1,071 | 1,073 | -1.29% | 12,000 | - | +0.56% | - | - |
| 08/01 | 1,083 | 1,095 | 1,081 | 1,087 | +0.37% | 13,900 | - | +2.07% | - | - |
| 07/29 | 1,091 | 1,094 | 1,083 | 1,083 | -1.28% | 7,000 | - | +1.98% | - | - |
| 07/28 | 1,092 | 1,097 | 1,082 | 1,097 | -0.18% | 9,900 | - | +3.69% | - | - |
| 07/27 | 1,093 | 1,136 | 1,072 | 1,099 | +0.55% | 16,700 | - | +4.17% | - | - |
| 07/26 | 1,088 | 1,104 | 1,087 | 1,093 | +1.39% | 23,900 | - | +4% | - | - |
| 07/25 | 1,086 | 1,088 | 1,074 | 1,078 | +0.19% | 10,000 | - | +3.06% | - | - |
| 07/22 | 1,078 | 1,080 | 1,073 | 1,076 | +0.47% | 9,300 | - | +3.16% | - | - |
| 07/21 | 1,071 | 1,072 | 1,066 | 1,071 | +0.28% | 5,800 | - | +2.98% | - | - |
| 07/20 | 1,058 | 1,080 | 1,058 | 1,068 | +1.14% | 8,000 | - | +2.99% | - | - |
| 07/19 | 1,055 | 1,057 | 1,050 | 1,056 | +0.19% | 10,400 | - | +2.13% | - | - |
| 07/15 | 1,044 | 1,058 | 1,044 | 1,054 | +0.48% | 9,200 | - | +2.13% | - | - |
| 07/14 | 1,044 | 1,054 | 1,038 | 1,049 | 0% | 7,700 | - | +1.84% | - | - |
| 07/13 | 1,038 | 1,066 | 1,038 | 1,049 | -1.78% | 22,200 | - | +2.14% | - | - |
| 07/12 | 1,068 | 1,077 | 1,062 | 1,068 | -1.02% | 12,600 | - | +4.09% | - | - |
| 07/11 | 1,080 | 1,080 | 1,070 | 1,079 | -0.19% | 8,000 | - | +5.47% | - | - |
| 07/08 | 1,083 | 1,086 | 1,081 | 1,081 | +0.46% | 8,100 | - | +6.08% | - | - |
| 07/07 | 1,075 | 1,079 | 1,075 | 1,076 | +0.65% | 4,200 | - | +5.91% | - | - |
| 07/06 | 1,075 | 1,075 | 1,053 | 1,069 | -0.56% | 15,500 | - | +5.53% | - | - |
| 07/05 | 1,078 | 1,090 | 1,075 | 1,075 | -0.28% | 14,800 | - | +6.33% | - | - |
| 07/04 | 1,077 | 1,086 | 1,073 | 1,078 | +2.57% | 13,600 | - | +6.84% | - | - |
| 07/01 | 1,050 | 1,055 | 1,050 | 1,051 | +0.77% | 14,400 | - | +4.37% | - | - |
| 06/30 | 1,032 | 1,043 | 1,020 | 1,043 | +2.15% | 16,800 | - | +3.68% | - | - |
| 06/29 | 1,018 | 1,021 | 1,012 | 1,021 | +1.9% | 9,200 | - | +1.59% | - | - |
| 06/28 | 1,010 | 1,010 | 1,000 | 1,002 | -0.79% | 10,400 | - | -0.3% | - | - |
| 06/27 | 1,014 | 1,020 | 1,010 | 1,010 | -0.39% | 12,700 | - | +0.4% | - | - |
| 06/24 | 1,005 | 1,016 | 1,005 | 1,014 | +1.2% | 10,500 | - | +0.7% | - | - |
| 06/23 | 1,004 | 1,004 | 1,001 | 1,002 | -0.2% | 13,700 | - | -0.6% | - | - |
| 06/22 | 1,000 | 1,011 | 999 | 1,004 | +0.8% | 14,200 | - | -0.69% | - | - |
| 06/21 | 990 | 996 | 985 | 996 | +0.81% | 14,700 | - | -1.68% | - | - |
| 06/20 | 988 | 995 | 988 | 988 | 0% | 10,100 | - | -2.66% | - | - |
| 06/17 | 1,001 | 1,006 | 983 | 988 | -1.1% | 14,900 | - | -2.85% | - | - |
| 06/16 | 1,002 | 1,007 | 999 | 999 | -0.89% | 9,400 | - | -2.06% | - | - |
| 06/15 | 1,007 | 1,009 | 1,003 | 1,008 | +0.7% | 5,800 | - | -1.56% | - | - |
| 06/14 | 996 | 1,004 | 995 | 1,001 | +0.6% | 10,800 | - | -2.53% | - | - |
| 06/13 | 992 | 996 | 990 | 995 | +0.1% | 12,000 | - | -3.49% | - | - |
| 06/10 | 1,013 | 1,015 | 992 | 994 | +0.1% | 28,400 | - | -3.96% | - | - |
| 06/09 | 995 | 1,002 | 991 | 993 | -1% | 12,400 | - | -4.43% | - | - |
| 06/08 | 999 | 1,011 | 999 | 1,003 | +0.4% | 9,100 | - | -3.84% | - | - |
| 06/07 | 997 | 1,009 | 994 | 999 | +0.4% | 9,700 | - | -4.58% | - | - |
| 06/06 | 995 | 1,003 | 990 | 995 | -0.3% | 15,400 | - | -5.15% | - | - |
| 06/03 | 1,008 | 1,017 | 998 | 998 | -0.99% | 16,400 | - | -5.13% | - | - |
| 06/02 | 1,005 | 1,011 | 997 | 1,008 | -1.37% | 14,400 | - | -4.45% | - | - |
| 06/01 | 1,029 | 1,030 | 1,021 | 1,022 | +0.29% | 11,300 | - | -3.22% | - | - |
| 05/31 | 1,031 | 1,041 | 1,019 | 1,019 | -0.49% | 14,400 | - | -3.6% | - | - |
| 05/30 | 1,018 | 1,037 | 1,012 | 1,024 | -0.1% | 6,600 | - | -3.4% | - | - |
| 05/27 | 1,024 | 1,032 | 1,020 | 1,025 | +0.1% | 9,600 | - | -3.48% | - | - |
| 05/26 | 1,036 | 1,036 | 1,023 | 1,024 | +0.99% | 4,300 | - | -3.94% | - | - |
| 05/25 | 1,038 | 1,038 | 1,013 | 1,014 | -0.88% | 9,400 | - | -5.23% | - | - |
| 05/24 | 1,026 | 1,029 | 1,016 | 1,023 | -1.54% | 11,400 | - | -5.1% | - | - |
| 05/23 | 1,078 | 1,078 | 1,038 | 1,039 | -1.05% | 8,200 | - | -4.24% | - | - |
| 05/20 | 1,047 | 1,066 | 1,047 | 1,050 | -0.57% | 8,900 | - | -3.58% | - | - |
| 05/19 | 1,079 | 1,092 | 1,052 | 1,056 | -1.86% | 9,600 | - | -3.56% | - | - |
| 05/18 | 1,039 | 1,080 | 1,039 | 1,076 | +3.56% | 12,400 | - | -2.18% | - | - |
| 05/17 | 1,038 | 1,043 | 1,027 | 1,039 | 0% | 9,500 | - | -5.72% | - | - |
| 05/16 | 1,050 | 1,055 | 1,036 | 1,039 | -2.26% | 14,500 | - | -6.06% | - | - |
| 05/13 | 1,081 | 1,081 | 1,046 | 1,063 | -1.76% | 18,700 | - | -4.23% | - | - |
| 05/12 | 1,073 | 1,093 | 1,073 | 1,082 | -0.64% | 6,800 | - | -2.87% | - | - |
| 05/11 | 1,106 | 1,106 | 1,089 | 1,089 | -0.73% | 11,300 | - | -2.59% | - | - |
| 05/10 | 1,089 | 1,109 | 1,089 | 1,097 | -0.36% | 13,000 | - | -2.32% | - | - |
| 05/09 | 1,106 | 1,120 | 1,096 | 1,101 | -0.27% | 10,600 | - | -2.31% | - | - |
| 05/06 | 1,090 | 1,108 | 1,081 | 1,104 | +0.73% | 11,800 | - | -2.21% | - | - |
| 05/02 | 1,089 | 1,103 | 1,089 | 1,096 | +0.64% | 12,300 | - | -3.09% | - | - |
| 04/28 | 1,070 | 1,090 | 1,057 | 1,089 | +2.35% | 23,400 | - | -3.8% | - | - |
| 04/27 | 1,070 | 1,100 | 1,064 | 1,064 | -0.47% | 48,100 | - | -6.17% | - | - |
| 04/26 | 1,075 | 1,075 | 1,057 | 1,069 | +0.38% | 19,100 | - | -5.9% | - | - |
| 04/25 | 1,063 | 1,068 | 1,054 | 1,065 | +2.21% | 14,900 | - | -6.5% | - | - |
| 04/22 | 1,040 | 1,056 | 1,026 | 1,042 | -0.48% | 23,800 | - | -8.52% | - | - |
| 04/21 | 1,084 | 1,084 | 1,047 | 1,047 | -3.5% | 32,100 | - | -8.08% | - | - |
| 04/20 | 1,090 | 1,097 | 1,080 | 1,085 | +0.37% | 10,800 | - | -4.49% | - | - |
| 04/19 | 1,104 | 1,104 | 1,072 | 1,081 | -2.52% | 22,500 | - | -4.42% | - | - |
| 04/18 | 1,140 | 1,140 | 1,090 | 1,109 | -1.51% | 37,200 | - | -2.03% | - | - |
| 04/15 | 1,129 | 1,138 | 1,109 | 1,126 | -7.63% | 94,000 | - | -0.97% | - | - |
| 04/14 | 1,185 | 1,230 | 1,164 | 1,219 | +2.44% | 30,400 | - | +6.74% | - | - |
| 04/13 | 1,150 | 1,198 | 1,150 | 1,190 | +2.76% | 13,600 | - | +3.93% | - | - |
| 04/12 | 1,163 | 1,172 | 1,158 | 1,158 | -2.28% | 9,000 | - | +0.78% | - | - |
| 04/11 | 1,181 | 1,189 | 1,181 | 1,185 | +0.34% | 15,300 | - | +2.69% | - | - |
| 04/08 | 1,137 | 1,188 | 1,133 | 1,181 | +4.51% | 29,000 | - | +1.9% | - | - |
| 04/07 | 1,128 | 1,164 | 1,103 | 1,130 | 0% | 11,200 | - | -2.84% | - | - |
