株価チャート
2011/03/15~2011/07/21
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 |
07/21 | 905 | 910 | 903 | 909 | +0.22% | 4,300 | - | +3.3% | - | - |
07/20 | 907 | 908 | 902 | 907 | +0.55% | 5,800 | - | +3.54% | - | - |
07/19 | 906 | 910 | 902 | 902 | -1.53% | 6,300 | - | +3.44% | - | - |
07/15 | 900 | 916 | 897 | 916 | +0.88% | 8,000 | - | +5.53% | - | - |
07/14 | 908 | 911 | 895 | 908 | +0.78% | 7,400 | - | +5.21% | - | - |
07/13 | 889 | 901 | 883 | 901 | +0.33% | 9,700 | - | +4.89% | - | - |
07/12 | 912 | 916 | 897 | 898 | -1.43% | 19,600 | - | +5.03% | - | - |
07/11 | 914 | 914 | 910 | 911 | -0.44% | 12,200 | - | +7.05% | - | - |
07/08 | 912 | 921 | 912 | 915 | -0.54% | 13,000 | - | +8.16% | - | - |
07/07 | 921 | 928 | 920 | 920 | -0.33% | 8,200 | - | +9.26% | - | - |
07/06 | 921 | 926 | 915 | 923 | +0.22% | 5,400 | - | +10.27% | - | - |
07/05 | 925 | 930 | 911 | 921 | -0.97% | 16,500 | - | +10.7% | - | - |
07/04 | 914 | 930 | 905 | 930 | +2.76% | 31,500 | - | +12.32% | - | - |
07/01 | 892 | 920 | 881 | 905 | +1.91% | 18,300 | - | +9.96% | - | - |
06/30 | 889 | 890 | 871 | 888 | +1.6% | 21,700 | 49億5148万 | +8.42% | 7.12 | 0.35 |
06/29 | 875 | 875 | 868 | 874 | +0.69% | 9,200 | - | +7.11% | - | - |
06/28 | 860 | 870 | 860 | 868 | +1.52% | 15,700 | - | +6.77% | - | - |
06/27 | 848 | 855 | 842 | 855 | +0.71% | 13,900 | - | +5.56% | - | - |
06/24 | 861 | 861 | 845 | 849 | +2.17% | 24,000 | - | +5.07% | - | - |
06/23 | 834 | 834 | 829 | 831 | +0.24% | 12,300 | - | +2.97% | - | - |
06/22 | 821 | 829 | 816 | 829 | +1.47% | 39,800 | - | +2.85% | - | - |
06/21 | 816 | 820 | 814 | 817 | +0.74% | 9,000 | - | +1.49% | - | - |
06/20 | 811 | 813 | 806 | 811 | -0.12% | 9,400 | - | +0.75% | - | - |
06/17 | 809 | 816 | 808 | 812 | +0.87% | 10,300 | - | +0.74% | - | - |
06/16 | 805 | 807 | 803 | 805 | -0.25% | 7,200 | - | -0.12% | - | - |
06/15 | 807 | 807 | 800 | 807 | +0.25% | 5,200 | - | +0.12% | - | - |
06/14 | 799 | 805 | 799 | 805 | +0.88% | 16,300 | - | -0.25% | - | - |
06/13 | 797 | 800 | 796 | 798 | +0.13% | 3,000 | - | -1.12% | - | - |
06/10 | 796 | 801 | 795 | 797 | +0.25% | 4,800 | - | -1.36% | - | - |
06/09 | 800 | 800 | 793 | 795 | -0.63% | 12,000 | - | -1.73% | - | - |
06/08 | 802 | 802 | 794 | 800 | -0.25% | 16,500 | - | -1.23% | - | - |
06/07 | 804 | 804 | 798 | 802 | +0.25% | 5,500 | - | -0.99% | - | - |
06/06 | 807 | 807 | 796 | 800 | -0.62% | 10,200 | - | -1.23% | - | - |
06/03 | 803 | 805 | 800 | 805 | +0.25% | 4,700 | - | -0.74% | - | - |
06/02 | 804 | 804 | 798 | 803 | -0.25% | 20,000 | - | -0.99% | - | - |
06/01 | 809 | 809 | 803 | 805 | -0.37% | 5,700 | - | -0.86% | - | - |
05/31 | 808 | 808 | 801 | 808 | +0.5% | 8,100 | - | -0.49% | - | - |
05/30 | 800 | 804 | 800 | 804 | -0.62% | 14,100 | - | -0.99% | - | - |
05/27 | 800 | 809 | 800 | 809 | +1% | 4,200 | - | -0.37% | - | - |
05/26 | 805 | 807 | 800 | 801 | -0.25% | 4,700 | - | -1.35% | - | - |
05/25 | 811 | 811 | 802 | 803 | 0% | 6,900 | - | -1.11% | - | - |
05/24 | 807 | 807 | 798 | 803 | -0.5% | 14,800 | - | -0.99% | - | - |
05/23 | 811 | 811 | 806 | 807 | -0.62% | 7,000 | - | -0.49% | - | - |
05/20 | 815 | 815 | 805 | 812 | -0.12% | 14,100 | - | +0.25% | - | - |
05/19 | 819 | 819 | 810 | 813 | -0.12% | 14,300 | - | +0.49% | - | - |
05/18 | 816 | 817 | 810 | 814 | +0.12% | 4,000 | - | +0.74% | - | - |
05/17 | 816 | 821 | 812 | 813 | -0.73% | 17,600 | - | +0.87% | - | - |
05/16 | 822 | 822 | 815 | 819 | +0.49% | 12,600 | - | +1.74% | - | - |
05/13 | 819 | 822 | 813 | 815 | -0.85% | 11,700 | - | +1.49% | - | - |
05/12 | 818 | 823 | 817 | 822 | +0.61% | 19,200 | - | +2.49% | - | - |
05/11 | 820 | 824 | 817 | 817 | -0.24% | 12,800 | - | +2% | - | - |
05/10 | 825 | 825 | 815 | 819 | -0.61% | 25,400 | - | +2.5% | - | - |
05/09 | 817 | 824 | 815 | 824 | +1.35% | 16,100 | - | +3.39% | - | - |
05/06 | 814 | 817 | 813 | 813 | -0.12% | 15,300 | - | +2.14% | - | - |
05/02 | 818 | 820 | 809 | 814 | +0.87% | 19,500 | - | +2.26% | - | - |
04/28 | 810 | 812 | 802 | 807 | -0.37% | 13,800 | - | +1.25% | - | - |
04/27 | 812 | 818 | 810 | 810 | -0.12% | 9,200 | - | +1.5% | - | - |
04/26 | 815 | 818 | 810 | 811 | -0.61% | 7,100 | - | +1.38% | - | - |
04/25 | 817 | 820 | 815 | 816 | +0.62% | 22,500 | - | +1.75% | - | - |
04/22 | 812 | 813 | 806 | 811 | +0.5% | 5,800 | - | +1.12% | - | - |
04/21 | 809 | 809 | 800 | 807 | 0% | 15,100 | - | +1% | - | - |
04/20 | 809 | 814 | 806 | 807 | -0.25% | 10,900 | - | +1.25% | - | - |
04/19 | 812 | 815 | 806 | 809 | -1.1% | 23,900 | - | +2.02% | - | - |
04/18 | 811 | 819 | 800 | 818 | +2.76% | 29,800 | - | - | - | - |
04/15 | 787 | 817 | 787 | 796 | +1.27% | 50,200 | - | - | - | - |
04/14 | 790 | 796 | 785 | 786 | +0.13% | 26,800 | - | - | - | - |
04/13 | 784 | 790 | 781 | 785 | 0% | 13,400 | - | - | - | - |
04/12 | 796 | 796 | 785 | 785 | -0.76% | 11,900 | - | - | - | - |
04/11 | 787 | 791 | 785 | 791 | +0.38% | 7,400 | - | - | - | - |
04/08 | 776 | 788 | 776 | 788 | +1.55% | 10,700 | - | - | - | - |
04/07 | 775 | 787 | 775 | 776 | +0.13% | 11,200 | - | - | - | - |
04/06 | 775 | 780 | 771 | 775 | -0.39% | 11,300 | - | - | - | - |
04/05 | 790 | 790 | 775 | 778 | -1.64% | 17,000 | - | - | - | - |
04/04 | 794 | 803 | 780 | 791 | +0.89% | 33,600 | - | - | - | - |
04/01 | 798 | 798 | 780 | 784 | 0% | 19,500 | - | - | - | - |
03/31 | 769 | 784 | 768 | 784 | +2.08% | 16,200 | 43億7158万 | - | 6.73 | 0.32 |
03/30 | 771 | 772 | 759 | 768 | -2.04% | 22,500 | - | - | - | - |
03/29 | 776 | 795 | 757 | 784 | -5.66% | 44,700 | - | - | - | - |
03/28 | 839 | 841 | 829 | 831 | -0.48% | 123,300 | - | - | - | - |
03/25 | 843 | 843 | 826 | 835 | +0.85% | 107,600 | - | - | - | - |
03/24 | 848 | 848 | 816 | 828 | -2.36% | 60,800 | - | - | - | - |
03/23 | 860 | 869 | 845 | 848 | -3.09% | 94,400 | - | - | - | - |
03/22 | 870 | 890 | 860 | 875 | +8.02% | 147,900 | - | - | - | - |
03/18 | 750 | 815 | 740 | 810 | +9.91% | 117,500 | - | - | - | - |
03/17 | 706 | 750 | 705 | 737 | -1.73% | 54,300 | - | - | - | - |
03/16 | 710 | 770 | 700 | 750 | +4.6% | 166,200 | - | - | - | - |
03/15 | 685 | 785 | 610 | 717 | 0% | 629,300 | - | - | - | - |