株価チャート
2011/05/13~2011/10/04
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 |
10/04 | 1,347 | 1,347 | 1,320 | 1,331 | -1.33% | 137,800 | - | +7.43% | - | - |
10/03 | 1,286 | 1,354 | 1,284 | 1,349 | +3.45% | 248,100 | - | +9.5% | - | - |
09/30 | 1,310 | 1,313 | 1,272 | 1,304 | -0.46% | 132,500 | - | +6.45% | - | - |
09/29 | 1,293 | 1,310 | 1,291 | 1,310 | +1.47% | 89,000 | - | +7.38% | - | - |
09/28 | 1,268 | 1,299 | 1,268 | 1,291 | +1.97% | 73,600 | - | +6.26% | - | - |
09/27 | 1,250 | 1,269 | 1,245 | 1,266 | +3.26% | 88,000 | - | +4.46% | - | - |
09/26 | 1,248 | 1,253 | 1,212 | 1,226 | -1.68% | 93,300 | - | +1.16% | - | - |
09/22 | 1,217 | 1,250 | 1,211 | 1,247 | +2.47% | 75,300 | - | +2.72% | - | - |
09/21 | 1,209 | 1,229 | 1,204 | 1,217 | +0.16% | 132,500 | - | +0.16% | - | - |
09/20 | 1,266 | 1,266 | 1,212 | 1,215 | -6.25% | 199,200 | - | -0.16% | - | - |
09/16 | 1,281 | 1,298 | 1,272 | 1,296 | +0.93% | 107,500 | - | +6.14% | - | - |
09/15 | 1,256 | 1,288 | 1,253 | 1,284 | +3.38% | 124,400 | - | +5.42% | - | - |
09/14 | 1,237 | 1,258 | 1,236 | 1,242 | +1.22% | 126,400 | - | +2.22% | - | - |
09/13 | 1,217 | 1,236 | 1,210 | 1,227 | +1.74% | 93,600 | - | +1.15% | - | - |
09/12 | 1,208 | 1,228 | 1,195 | 1,206 | -1.71% | 77,500 | - | -0.41% | - | - |
09/09 | 1,189 | 1,240 | 1,189 | 1,227 | +2.34% | 118,300 | - | +1.4% | - | - |
09/08 | 1,190 | 1,203 | 1,188 | 1,199 | +1.01% | 33,300 | - | -0.83% | - | - |
09/07 | 1,176 | 1,190 | 1,174 | 1,187 | +0.85% | 51,700 | - | -1.98% | - | - |
09/06 | 1,200 | 1,205 | 1,175 | 1,177 | -1.83% | 65,800 | - | -3.05% | - | - |
09/05 | 1,192 | 1,208 | 1,192 | 1,199 | -0.75% | 27,900 | - | -1.56% | - | - |
09/02 | 1,185 | 1,215 | 1,178 | 1,208 | +0.92% | 80,100 | - | -1.15% | - | - |
09/01 | 1,201 | 1,215 | 1,187 | 1,197 | 0% | 80,800 | - | -2.21% | - | - |
08/31 | 1,187 | 1,205 | 1,175 | 1,197 | +0.08% | 164,600 | 498億716万 | -2.52% | 10.29 | 0.74 |
08/30 | 1,174 | 1,230 | 1,172 | 1,196 | +2.66% | 133,800 | - | -3% | - | - |
08/29 | 1,141 | 1,174 | 1,137 | 1,165 | +0.26% | 130,000 | - | -5.82% | - | - |
08/26 | 1,159 | 1,170 | 1,151 | 1,162 | -0.68% | 175,400 | - | -6.44% | - | - |
08/25 | 1,203 | 1,203 | 1,169 | 1,170 | -1.85% | 77,000 | - | -6.17% | - | - |
08/24 | 1,194 | 1,200 | 1,183 | 1,192 | +1.1% | 122,400 | - | -4.79% | - | - |
08/23 | 1,221 | 1,222 | 1,175 | 1,179 | -3.12% | 172,600 | - | -6.13% | - | - |
08/22 | 1,257 | 1,257 | 1,214 | 1,217 | -3.64% | 116,500 | - | -3.49% | - | - |
08/19 | 1,248 | 1,275 | 1,248 | 1,263 | -0.79% | 86,700 | - | -0.16% | - | - |
08/18 | 1,281 | 1,281 | 1,253 | 1,273 | -0.08% | 55,000 | - | +0.47% | - | - |
08/17 | 1,281 | 1,282 | 1,261 | 1,274 | -0.62% | 60,200 | - | +0.47% | - | - |
08/16 | 1,296 | 1,299 | 1,266 | 1,282 | -1.16% | 87,400 | - | +0.87% | - | - |
08/15 | 1,282 | 1,316 | 1,272 | 1,297 | +5.45% | 171,000 | - | +1.89% | - | - |
08/12 | 1,210 | 1,234 | 1,200 | 1,230 | +2.33% | 112,500 | - | -3.38% | - | - |
08/11 | 1,184 | 1,205 | 1,184 | 1,202 | +1.18% | 56,900 | - | -5.65% | - | - |
08/10 | 1,198 | 1,200 | 1,182 | 1,188 | +0.68% | 67,600 | - | -6.9% | - | - |
08/09 | 1,161 | 1,180 | 1,135 | 1,180 | -0.92% | 76,100 | - | -7.74% | - | - |
08/08 | 1,198 | 1,203 | 1,181 | 1,191 | -1.24% | 65,300 | - | -6.95% | - | - |
08/05 | 1,201 | 1,217 | 1,201 | 1,206 | -3.67% | 94,900 | - | -5.78% | - | - |
08/04 | 1,253 | 1,261 | 1,250 | 1,252 | -0.4% | 65,800 | - | -2.19% | - | - |
08/03 | 1,271 | 1,274 | 1,252 | 1,257 | -1.87% | 70,200 | - | -1.49% | - | - |
08/02 | 1,286 | 1,289 | 1,271 | 1,281 | +0.08% | 48,400 | - | +0.71% | - | - |
08/01 | 1,268 | 1,291 | 1,268 | 1,280 | +0.71% | 70,600 | - | +1.03% | - | - |
07/29 | 1,303 | 1,310 | 1,268 | 1,271 | -2% | 152,200 | - | +0.71% | - | - |
07/28 | 1,305 | 1,308 | 1,288 | 1,297 | -1.14% | 91,700 | - | +3.02% | - | - |
07/27 | 1,309 | 1,318 | 1,298 | 1,312 | +0.92% | 102,000 | - | +4.63% | - | - |
07/26 | 1,299 | 1,305 | 1,294 | 1,300 | +0.85% | 78,900 | - | +4.17% | - | - |
07/25 | 1,286 | 1,294 | 1,281 | 1,289 | -0.46% | 45,100 | - | +3.7% | - | - |
07/22 | 1,288 | 1,305 | 1,286 | 1,295 | +0.78% | 57,600 | - | +4.6% | - | - |
07/21 | 1,305 | 1,305 | 1,282 | 1,285 | -1.91% | 73,400 | - | +4.22% | - | - |
07/20 | 1,309 | 1,318 | 1,305 | 1,310 | +0.85% | 73,200 | - | +6.59% | - | - |
07/19 | 1,312 | 1,322 | 1,296 | 1,299 | -1.44% | 132,600 | - | +6.04% | - | - |
07/15 | 1,320 | 1,328 | 1,310 | 1,318 | +0.23% | 99,800 | - | +7.94% | - | - |
07/14 | 1,300 | 1,317 | 1,297 | 1,315 | +1.39% | 140,900 | - | +8.14% | - | - |
07/13 | 1,338 | 1,338 | 1,295 | 1,297 | -4.07% | 258,700 | - | +7.01% | - | - |
07/12 | 1,311 | 1,356 | 1,310 | 1,352 | +2.42% | 243,300 | - | +11.92% | - | - |
07/11 | 1,299 | 1,339 | 1,296 | 1,320 | +2.01% | 170,700 | - | +9.91% | - | - |
07/08 | 1,250 | 1,300 | 1,250 | 1,294 | +3.69% | 192,000 | - | +8.19% | - | - |
07/07 | 1,244 | 1,255 | 1,240 | 1,248 | -0.87% | 72,800 | - | +4.79% | - | - |
07/06 | 1,255 | 1,259 | 1,242 | 1,259 | +0.32% | 117,100 | - | +5.89% | - | - |
07/05 | 1,210 | 1,259 | 1,210 | 1,255 | +3.29% | 254,200 | - | +5.73% | - | - |
07/04 | 1,206 | 1,216 | 1,206 | 1,215 | +1% | 56,200 | - | +2.62% | - | - |
07/01 | 1,194 | 1,213 | 1,192 | 1,203 | +1.01% | 150,200 | - | +1.95% | - | - |
06/30 | 1,165 | 1,193 | 1,163 | 1,191 | +2.67% | 107,100 | - | +1.36% | - | - |
06/29 | 1,155 | 1,164 | 1,147 | 1,160 | +0.69% | 74,500 | - | -1.02% | - | - |
06/28 | 1,146 | 1,158 | 1,144 | 1,152 | 0% | 65,700 | - | -1.54% | - | - |
06/27 | 1,155 | 1,157 | 1,141 | 1,152 | -1.54% | 103,500 | - | -1.29% | - | - |
06/24 | 1,187 | 1,187 | 1,167 | 1,170 | -0.68% | 80,800 | - | +0.43% | - | - |
06/23 | 1,164 | 1,182 | 1,162 | 1,178 | +0.17% | 108,900 | - | +1.46% | - | - |
06/22 | 1,158 | 1,181 | 1,145 | 1,176 | -0.25% | 194,500 | - | +1.64% | - | - |
06/21 | 1,167 | 1,183 | 1,160 | 1,179 | +1.73% | 162,200 | - | +2.25% | - | - |
06/20 | 1,167 | 1,172 | 1,157 | 1,159 | +0.17% | 189,700 | - | +0.96% | - | - |
06/17 | 1,180 | 1,185 | 1,153 | 1,157 | -2.03% | 174,300 | - | +1.14% | - | - |
06/16 | 1,194 | 1,194 | 1,179 | 1,181 | -1.17% | 99,700 | - | +3.51% | - | - |
06/15 | 1,194 | 1,197 | 1,188 | 1,195 | +0.08% | 76,900 | - | +5.1% | - | - |
06/14 | 1,196 | 1,198 | 1,184 | 1,194 | -0.17% | 62,700 | - | +5.38% | - | - |
06/13 | 1,198 | 1,202 | 1,188 | 1,196 | -0.58% | 55,400 | - | +5.93% | - | - |
06/10 | 1,206 | 1,209 | 1,197 | 1,203 | 0% | 165,600 | - | +6.93% | - | - |
06/09 | 1,192 | 1,206 | 1,191 | 1,203 | +0.59% | 57,600 | - | +7.22% | - | - |
06/08 | 1,193 | 1,202 | 1,193 | 1,196 | -0.08% | 82,700 | - | +6.98% | - | - |
06/07 | 1,173 | 1,199 | 1,173 | 1,197 | +1.01% | 79,700 | - | +7.55% | - | - |
06/06 | 1,176 | 1,186 | 1,175 | 1,185 | +0.68% | 73,800 | - | +7.05% | - | - |
06/03 | 1,189 | 1,195 | 1,177 | 1,177 | -0.68% | 79,400 | - | +6.81% | - | - |
06/02 | 1,189 | 1,190 | 1,174 | 1,185 | -2.79% | 172,900 | - | +8.02% | - | - |
06/01 | 1,171 | 1,220 | 1,164 | 1,219 | +4.46% | 397,100 | - | +11.73% | - | - |
05/31 | 1,123 | 1,173 | 1,117 | 1,167 | +4.76% | 247,500 | - | +7.66% | - | - |
05/30 | 1,098 | 1,116 | 1,094 | 1,114 | +1.27% | 121,600 | - | +3.15% | - | - |
05/27 | 1,103 | 1,105 | 1,094 | 1,100 | -0.27% | 182,800 | - | +1.95% | - | - |
05/26 | 1,095 | 1,105 | 1,091 | 1,103 | +0.18% | 160,300 | - | +2.32% | - | - |
05/25 | 1,092 | 1,104 | 1,078 | 1,101 | +0.73% | 186,600 | - | +2.13% | - | - |
05/24 | 1,086 | 1,102 | 1,086 | 1,093 | -0.64% | 91,400 | - | +1.49% | - | - |
05/23 | 1,081 | 1,117 | 1,080 | 1,100 | +1.95% | 217,000 | - | +2.04% | - | - |
05/20 | 1,072 | 1,103 | 1,064 | 1,079 | +1.41% | 153,100 | - | 0% | - | - |
05/19 | 1,070 | 1,082 | 1,061 | 1,064 | -0.47% | 130,700 | - | -1.48% | - | - |
05/18 | 1,056 | 1,079 | 1,051 | 1,069 | +1.33% | 91,800 | - | -1.29% | - | - |
05/17 | 1,065 | 1,072 | 1,052 | 1,055 | -1.4% | 49,500 | - | -2.41% | - | - |
05/16 | 1,079 | 1,082 | 1,069 | 1,070 | -0.74% | 55,400 | - | -0.83% | - | - |
05/13 | 1,082 | 1,096 | 1,062 | 1,078 | -0.37% | 98,900 | - | +0.09% | - | - |