株価チャート
2011/02/07~2011/07/04
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 |
---|
2014 | 4/1, 株式分割 1→10 |
2011 |
07/04 | 235 | 236 | 231 | 235 | +2.09% | 16,670 | - | +3.89% | - | - |
07/01 | 230 | 230 | 227 | 230 | +0.52% | 9,460 | - | +1.77% | - | - |
06/30 | 230 | 233 | 228 | 229 | -0.48% | 17,390 | 31億1123万 | +1.24% | - | 0.47 |
06/29 | 226 | 231 | 226 | 230 | +1.73% | 11,280 | - | +1.73% | - | - |
06/28 | 227 | 228 | 226 | 226 | +0.22% | 6,930 | - | +0.44% | - | - |
06/27 | 223 | 226 | 223 | 226 | +0.31% | 6,100 | - | -0.22% | - | - |
06/24 | 224 | 225 | 221 | 225 | +0.18% | 6,210 | - | -0.53% | - | - |
06/23 | 225 | 225 | 223 | 224 | -0.71% | 1,020 | - | -1.15% | - | - |
06/22 | 222 | 226 | 222 | 226 | +0.44% | 9,080 | - | -0.44% | - | - |
06/21 | 222 | 225 | 222 | 225 | +1.72% | 10,800 | - | -1.32% | - | - |
06/20 | 225 | 227 | 221 | 221 | -1.69% | 8,500 | - | -2.98% | - | - |
06/17 | 226 | 227 | 225 | 225 | +0.18% | 7,240 | - | -2.17% | - | - |
06/16 | 226 | 230 | 224 | 225 | -0.4% | 5,810 | - | -2.35% | - | - |
06/15 | 229 | 229 | 225 | 226 | -0.44% | 11,240 | - | -2.38% | - | - |
06/14 | 223 | 227 | 223 | 227 | +1.84% | 9,090 | - | -2.37% | - | - |
06/13 | 223 | 225 | 219 | 222 | -0.31% | 10,470 | - | -4.55% | - | - |
06/10 | 225 | 225 | 222 | 223 | -0.18% | 7,870 | - | -4.66% | - | - |
06/09 | 223 | 226 | 222 | 224 | -1.06% | 5,250 | - | -4.89% | - | - |
06/08 | 225 | 229 | 222 | 226 | -0.66% | 17,780 | - | -4.28% | - | - |
06/07 | 228 | 230 | 223 | 227 | +1.97% | 3,670 | - | -4.05% | - | - |
06/06 | 230 | 230 | 223 | 223 | -1.33% | 9,130 | - | -5.91% | - | - |
06/03 | 226 | 230 | 223 | 226 | -0.62% | 7,570 | - | -5.04% | - | - |
06/02 | 225 | 227 | 220 | 227 | +1.16% | 18,800 | - | -4.85% | - | - |
06/01 | 225 | 232 | 225 | 225 | -0.44% | 27,820 | - | -5.94% | - | - |
05/31 | 225 | 227 | 223 | 226 | -0.53% | 18,640 | - | -5.92% | - | - |
05/30 | 228 | 229 | 224 | 227 | -0.44% | 19,810 | - | -5.81% | - | - |
05/27 | 234 | 234 | 226 | 228 | -0.52% | 10,760 | - | -5.79% | - | - |
05/26 | 230 | 235 | 229 | 229 | +0.48% | 9,980 | - | -5.29% | - | - |
05/25 | 239 | 239 | 226 | 228 | -2.52% | 20,610 | - | -6.13% | - | - |
05/24 | 233 | 234 | 233 | 234 | +0.21% | 11,020 | - | -3.7% | - | - |
05/23 | 239 | 241 | 233 | 234 | -2.01% | 16,770 | - | -3.91% | - | - |
05/20 | 240 | 243 | 238 | 238 | -0.71% | 3,500 | - | -1.93% | - | - |
05/19 | 242 | 245 | 240 | 240 | +0.04% | 12,040 | - | -1.23% | - | - |
05/18 | 235 | 242 | 235 | 240 | -0.04% | 8,200 | - | -1.28% | - | - |
05/17 | 240 | 245 | 235 | 240 | -4% | 36,400 | - | -1.23% | - | - |
05/16 | 252 | 255 | 248 | 250 | +2.17% | 21,610 | - | +3.31% | - | - |
05/13 | 251 | 252 | 245 | 245 | -0.93% | 17,840 | - | +1.12% | - | - |
05/12 | 248 | 250 | 247 | 247 | -0.4% | 6,790 | - | +2.07% | - | - |
05/11 | 253 | 253 | 248 | 248 | -0.88% | 24,290 | - | +2.48% | - | - |
05/10 | 255 | 255 | 248 | 250 | -1.88% | 15,560 | - | +3.39% | - | - |
05/09 | 256 | 265 | 250 | 255 | +3.66% | 77,210 | - | +5.81% | - | - |
05/06 | 242 | 247 | 237 | 246 | +0.61% | 36,140 | - | +2.07% | - | - |
05/02 | 245 | 246 | 242 | 245 | +1.37% | 7,200 | - | +1.45% | - | - |
04/28 | 241 | 243 | 241 | 241 | -0.33% | 6,770 | - | +0.08% | - | - |
04/27 | 242 | 243 | 240 | 242 | +0.33% | 7,940 | - | 0% | - | - |
04/26 | 243 | 245 | 241 | 241 | -1.55% | 5,360 | - | -0.74% | - | - |
04/25 | 247 | 247 | 243 | 245 | +0.99% | 6,810 | - | +0.41% | - | - |
04/22 | 244 | 248 | 240 | 243 | -0.57% | 12,770 | - | -0.16% | - | - |
04/21 | 245 | 246 | 242 | 244 | +0.41% | 14,990 | - | +0.83% | - | - |
04/20 | 244 | 244 | 240 | 243 | 0% | 6,730 | - | +1.25% | - | - |
04/19 | 244 | 245 | 235 | 243 | -0.41% | 19,610 | - | +2.1% | - | - |
04/18 | 245 | 246 | 241 | 244 | +2.01% | 14,740 | - | +2.95% | - | - |
04/15 | 249 | 261 | 239 | 239 | +1.57% | 70,120 | - | +0.08% | - | - |
04/14 | 233 | 236 | 233 | 236 | +0.3% | 7,710 | - | -1.88% | - | - |
04/13 | 231 | 235 | 231 | 235 | -0.72% | 10,370 | - | -2.98% | - | - |
04/12 | 236 | 238 | 233 | 237 | -0.63% | 11,980 | - | -3.07% | - | - |
04/11 | 236 | 239 | 234 | 238 | +1.28% | 17,660 | - | -3.25% | - | - |
04/08 | 234 | 235 | 230 | 235 | +0.43% | 8,230 | - | -5.62% | - | - |
04/07 | 235 | 236 | 233 | 234 | -0.43% | 11,470 | - | -6.77% | - | - |
04/06 | 233 | 237 | 230 | 235 | -1.67% | 26,930 | - | -7.11% | - | - |
04/05 | 245 | 245 | 234 | 239 | -2.25% | 31,210 | - | -6.27% | - | - |
04/04 | 243 | 249 | 243 | 245 | +0.62% | 19,030 | - | -5.23% | - | - |
04/01 | 246 | 246 | 242 | 243 | -0.98% | 15,090 | - | -6.18% | - | - |
03/31 | 245 | 250 | 243 | 245 | +1.36% | 12,860 | - | -5.98% | - | - |
03/30 | 245 | 246 | 240 | 242 | -0.41% | 15,540 | - | -7.95% | - | - |
03/29 | 240 | 250 | 240 | 243 | -2.37% | 40,670 | - | -8.26% | - | - |
03/28 | 250 | 255 | 243 | 249 | -2.31% | 23,640 | - | -6.74% | - | - |
03/25 | 250 | 260 | 249 | 255 | +0.55% | 21,830 | - | -5.24% | - | - |
03/24 | 248 | 260 | 246 | 254 | -4.7% | 54,270 | - | -6.11% | - | - |
03/23 | 271 | 273 | 260 | 266 | -1.85% | 55,780 | - | -2.21% | - | - |
03/22 | 271 | 271 | 250 | 271 | +17.32% | 96,200 | - | -0.73% | - | - |
03/18 | 220 | 232 | 220 | 231 | +10.53% | 62,420 | - | -16% | - | - |
03/17 | 190 | 215 | 188 | 209 | +7.68% | 32,140 | - | -24.55% | - | - |
03/16 | 221 | 221 | 191 | 194 | +7.18% | 130,460 | - | -30.93% | - | - |
03/15 | 230 | 230 | 181 | 181 | -21.64% | 150,580 | - | -36.46% | - | - |
03/14 | 240 | 247 | 230 | 231 | -17.46% | 128,910 | - | -20.31% | - | - |
03/11 | 283 | 285 | 280 | 280 | -1.06% | 35,680 | - | -4.76% | - | - |
03/10 | 287 | 287 | 282 | 283 | -0.74% | 35,580 | - | -4.39% | - | - |
03/09 | 285 | 287 | 284 | 285 | +0.74% | 15,330 | - | -4.01% | - | - |
03/08 | 292 | 293 | 283 | 283 | -2.75% | 65,070 | - | -5.35% | - | - |
03/07 | 294 | 295 | 288 | 291 | -0.07% | 15,130 | - | -3.32% | - | - |
03/04 | 297 | 297 | 290 | 291 | -1.32% | 8,750 | - | -3.58% | - | - |
03/03 | 291 | 298 | 290 | 295 | +2.61% | 52,110 | - | -2.93% | - | - |
03/02 | 288 | 290 | 286 | 288 | -1.68% | 32,270 | - | -6.01% | - | - |
03/01 | 293 | 293 | 290 | 293 | +0.45% | 30,360 | - | -4.72% | - | - |
02/28 | 293 | 293 | 289 | 291 | +0.97% | 14,410 | - | -5.76% | - | - |
02/25 | 285 | 291 | 285 | 288 | -0.35% | 14,250 | - | -7.27% | - | - |
02/24 | 290 | 291 | 284 | 289 | -0.41% | 31,450 | - | -7.54% | - | - |
02/23 | 290 | 294 | 290 | 291 | -0.48% | 11,770 | - | -8.04% | - | - |
02/22 | 292 | 297 | 290 | 292 | -0.82% | 58,270 | - | -8.18% | - | - |
02/21 | 293 | 298 | 292 | 294 | +0.82% | 27,680 | - | -8% | - | - |
02/18 | 298 | 298 | 289 | 292 | -1.28% | 44,750 | - | -9.32% | - | - |
02/17 | 298 | 301 | 295 | 296 | 0% | 24,780 | - | -8.98% | - | - |
02/16 | 291 | 302 | 291 | 296 | +1.48% | 35,100 | - | -9.26% | - | - |
02/15 | 308 | 308 | 289 | 292 | -5.51% | 117,940 | - | -10.86% | - | - |
02/14 | 301 | 309 | 299 | 309 | +3.11% | 28,190 | - | -6.23% | - | - |
02/10 | 298 | 302 | 296 | 299 | +0.23% | 21,040 | - | -9.06% | - | - |
02/09 | 302 | 303 | 298 | 299 | -1.32% | 26,920 | - | -9.55% | - | - |
02/08 | 299 | 303 | 295 | 303 | +2.54% | 39,220 | - | -8.61% | - | - |
02/07 | 300 | 304 | 294 | 295 | -9.92% | 161,230 | - | -11.14% | - | - |