株価チャート
2010/11/19~2011/07/29
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 |
07/29 | 333 | 338 | 320 | 320 | -5.33% | 7,000 | - | -13.98% | - | - |
07/28 | 333 | 343 | 332 | 338 | -0.59% | 5,000 | - | -9.38% | - | - |
07/27 | 344 | 345 | 340 | 340 | -15% | 26,000 | - | -8.85% | - | - |
07/26 | 397 | 401 | 393 | 400 | 0% | 18,000 | - | +7.24% | - | - |
07/25 | 390 | 400 | 390 | 400 | +2.83% | 14,000 | - | +7.82% | - | - |
07/22 | 388 | 390 | 388 | 389 | +0.26% | 6,000 | - | +5.42% | - | - |
07/21 | 390 | 395 | 388 | 388 | -0.51% | 4,000 | - | +5.72% | - | - |
07/19 | 390 | 394 | 390 | 390 | 0% | 5,000 | - | +6.56% | - | - |
07/15 | 390 | 390 | 390 | 390 | +0.26% | 5,000 | - | +7.14% | - | - |
07/14 | 385 | 389 | 385 | 389 | +1.57% | 2,000 | - | +7.46% | - | - |
07/13 | 388 | 388 | 383 | 383 | -1.29% | 6,000 | - | +6.09% | - | - |
07/12 | 384 | 389 | 384 | 388 | +1.04% | 5,000 | - | +8.08% | - | - |
07/11 | 383 | 384 | 383 | 384 | +0.79% | 2,000 | - | +7.56% | - | - |
07/08 | 389 | 389 | 381 | 381 | -1.8% | 3,000 | - | +7.32% | - | - |
07/07 | 386 | 390 | 379 | 388 | 0% | 16,000 | - | +9.6% | - | - |
07/06 | 378 | 388 | 378 | 388 | +3.47% | 6,000 | - | +10.23% | - | - |
07/05 | 375 | 375 | 375 | 375 | +1.08% | 1,000 | - | +7.14% | - | - |
07/04 | 371 | 371 | 371 | 371 | -1.85% | 1,000 | - | +6.3% | - | - |
07/01 | 371 | 378 | 371 | 378 | +5.59% | 3,000 | - | +8.62% | - | - |
06/30 | 363 | 363 | 358 | 358 | -0.28% | 2,000 | - | +3.47% | - | - |
06/29 | 358 | 359 | 358 | 359 | +3.16% | 2,000 | - | +4.06% | - | - |
06/28 | 355 | 355 | 348 | 348 | -1.97% | 5,000 | - | +1.16% | - | - |
06/27 | 355 | 355 | 355 | 355 | +1.43% | 2,000 | - | +3.5% | - | - |
06/23 | 357 | 357 | 350 | 350 | -1.96% | 2,000 | - | +2.34% | - | - |
06/22 | 348 | 357 | 348 | 357 | +5% | 6,000 | - | +4.69% | - | - |
06/15 | 340 | 340 | 340 | 340 | 0% | 3,000 | - | 0% | - | - |
06/14 | 344 | 344 | 340 | 340 | -1.16% | 4,000 | - | 0% | - | - |
06/13 | 345 | 345 | 344 | 344 | -0.29% | 4,000 | - | +1.47% | - | - |
06/09 | 345 | 345 | 345 | 345 | -1.43% | 1,000 | - | +2.07% | - | - |
06/08 | 350 | 350 | 350 | 350 | +1.45% | 1,000 | - | +3.86% | - | - |
06/07 | 345 | 345 | 345 | 345 | 0% | 1,000 | - | +2.99% | - | - |
06/02 | 345 | 345 | 345 | 345 | -1.43% | 1,000 | - | +3.6% | - | - |
05/31 | 350 | 355 | 350 | 350 | +0.29% | 3,000 | - | +5.74% | - | - |
05/30 | 342 | 349 | 342 | 349 | +0.58% | 2,000 | - | +5.76% | - | - |
05/26 | 345 | 347 | 345 | 347 | +4.2% | 4,000 | - | +5.47% | - | - |
05/25 | 333 | 333 | 333 | 333 | -2.06% | 1,000 | - | +2.15% | - | - |
05/23 | 340 | 340 | 340 | 340 | -2.3% | 1,000 | - | +4.62% | - | - |
05/17 | 348 | 348 | 348 | 348 | +1.46% | 3,000 | - | +7.41% | - | - |
05/16 | 343 | 343 | 343 | 343 | +0.29% | 1,000 | - | +6.19% | - | - |
05/13 | 341 | 350 | 341 | 342 | +0.29% | 5,000 | - | +6.21% | - | - |
05/10 | 333 | 341 | 333 | 341 | +0.89% | 2,000 | - | +6.23% | - | - |
05/09 | 338 | 338 | 338 | 338 | -3.7% | 1,000 | - | +5.63% | - | - |
05/02 | 351 | 351 | 351 | 351 | +7.34% | 2,000 | - | +9.69% | - | - |
04/28 | 327 | 327 | 327 | 327 | -0.91% | 1,000 | - | +2.51% | - | - |
04/26 | 349 | 349 | 330 | 330 | -0.9% | 3,000 | - | +3.77% | - | - |
04/25 | 333 | 333 | 333 | 333 | -0.6% | 1,000 | - | +4.72% | - | - |
04/22 | 335 | 335 | 335 | 335 | +0.6% | 1,000 | - | +5.35% | - | - |
04/21 | 333 | 333 | 333 | 333 | +1.52% | 1,000 | - | +5.05% | - | - |
04/19 | 328 | 328 | 328 | 328 | 0% | 1,000 | - | +3.14% | - | - |
04/18 | 328 | 328 | 328 | 328 | +0.61% | 1,000 | - | +3.14% | - | - |
04/15 | 326 | 326 | 326 | 326 | +2.19% | 1,000 | - | +2.19% | - | - |
04/05 | 319 | 319 | 319 | 319 | -3.04% | 1,000 | - | -0.31% | - | - |
04/01 | 329 | 329 | 329 | 329 | +4.44% | 1,000 | - | +2.49% | - | - |
03/31 | 315 | 315 | 315 | 315 | +3.62% | 1,000 | - | -2.17% | - | - |
03/28 | 304 | 304 | 304 | 304 | +2.36% | 1,000 | - | -6.17% | - | - |
03/24 | 297 | 297 | 297 | 297 | +0.68% | 1,000 | - | -8.9% | - | - |
03/23 | 295 | 295 | 295 | 295 | -10.33% | 10,000 | - | -10.06% | - | - |
03/17 | 329 | 329 | 329 | 329 | +5.11% | 1,000 | - | -0.6% | - | - |
03/16 | 317 | 317 | 313 | 313 | +18.11% | 3,000 | - | -5.72% | - | - |
03/15 | 299 | 299 | 265 | 265 | -16.67% | 5,000 | - | -20.42% | - | - |
03/14 | 318 | 318 | 318 | 318 | -0.63% | 1,000 | - | -5.36% | - | - |
03/11 | 321 | 321 | 320 | 320 | +0.63% | 2,000 | - | -4.76% | - | - |
03/07 | 318 | 318 | 318 | 318 | +0.32% | 1,000 | - | -5.64% | - | - |
03/03 | 317 | 317 | 317 | 317 | -1.25% | 1,000 | - | -5.93% | - | - |
03/01 | 321 | 321 | 321 | 321 | 0% | 1,000 | - | -5.03% | - | - |
02/28 | 321 | 321 | 321 | 321 | -0.62% | 1,000 | - | -5.31% | - | - |
02/22 | 323 | 323 | 323 | 323 | +0.31% | 2,000 | - | -5% | - | - |
02/14 | 322 | 322 | 322 | 322 | +1.58% | 1,000 | - | -5.29% | - | - |
02/10 | 317 | 317 | 317 | 317 | -2.16% | 2,000 | - | -6.76% | - | - |
02/08 | 326 | 326 | 324 | 324 | -0.61% | 3,000 | - | -4.71% | - | - |
02/07 | 326 | 326 | 326 | 326 | +2.84% | 1,000 | - | -3.83% | - | - |
01/27 | 317 | 317 | 317 | 317 | -8.91% | 3,000 | - | -6.21% | - | - |
01/26 | 347 | 348 | 347 | 348 | 0% | 2,000 | - | +2.96% | - | - |
01/25 | 350 | 350 | 348 | 348 | -0.57% | 2,000 | - | +3.57% | - | - |
01/24 | 341 | 350 | 341 | 350 | +0.29% | 6,000 | - | +4.79% | - | - |
01/20 | 350 | 350 | 349 | 349 | -0.29% | 4,000 | - | +5.12% | - | - |
01/19 | 350 | 350 | 350 | 350 | 0% | 1,000 | - | +6.38% | - | - |
01/18 | 350 | 350 | 350 | 350 | -1.41% | 1,000 | - | +7.03% | - | - |
01/17 | 355 | 355 | 355 | 355 | +1.14% | 2,000 | - | +9.23% | - | - |
01/14 | 351 | 351 | 351 | 351 | -1.96% | 1,000 | - | +9.01% | - | - |
01/12 | 358 | 358 | 358 | 358 | +0.28% | 2,000 | - | +12.23% | - | - |
01/11 | 357 | 357 | 357 | 357 | +2% | 2,000 | - | +12.62% | - | - |
01/07 | 350 | 350 | 350 | 350 | +2.94% | 1,000 | - | +11.11% | - | - |
01/05 | 340 | 340 | 340 | 340 | 0% | 1,000 | - | +8.63% | - | - |
01/04 | 340 | 340 | 340 | 340 | 0% | 1,000 | - | +9.32% | - | - |
2010 |
12/28 | 339 | 340 | 339 | 340 | +3.03% | 2,000 | - | +10.03% | - | - |
12/27 | 338 | 338 | 330 | 330 | 0% | 2,000 | - | +7.14% | - | - |
12/24 | 330 | 330 | 330 | 330 | -1.49% | 1,000 | - | +7.49% | - | - |
12/21 | 335 | 335 | 335 | 335 | -1.18% | 1,000 | - | +9.84% | - | - |
12/20 | 339 | 339 | 339 | 339 | 0% | 1,000 | - | +11.51% | - | - |
12/17 | 339 | 339 | 339 | 339 | 0% | 1,000 | - | +11.88% | - | - |
12/16 | 333 | 339 | 333 | 339 | +3.35% | 2,000 | - | +12.62% | - | - |
12/15 | 328 | 328 | 328 | 328 | +4.46% | 1,000 | - | +9.33% | - | - |
12/10 | 300 | 314 | 300 | 314 | +4.67% | 6,000 | - | +5.02% | - | - |
12/09 | 300 | 300 | 300 | 300 | -1.32% | 2,000 | - | +0.67% | - | - |
12/06 | 302 | 304 | 302 | 304 | +1.33% | 2,000 | - | +2.01% | - | - |
12/02 | 300 | 300 | 300 | 300 | -4.76% | 1,000 | - | +0.67% | - | - |
11/26 | 317 | 317 | 315 | 315 | +8.25% | 6,000 | - | +5.7% | - | - |
11/25 | 291 | 291 | 291 | 291 | +2.46% | 1,000 | - | -2.02% | - | - |
11/19 | 284 | 284 | 284 | 284 | 0% | 1,000 | - | -4.7% | - | - |