株価チャート
2010/09/30～2011/06/30
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 |
| 06/30 | 280 | 280 | 244 | 244 | -4.31% | 1,600 | 33億9914万 | 0% | 12.09 | 1.68 |
| 06/29 | 255 | 255 | 255 | 255 | +4.51% | 200 | - | +4.51% | - | - |
| 06/22 | 244 | 244 | 244 | 244 | +0.83% | 100 | - | +0.41% | - | - |
| 06/17 | 243 | 243 | 242 | 242 | +1.68% | 200 | - | -0.41% | - | - |
| 06/14 | 238 | 238 | 238 | 238 | -4.8% | 100 | - | -2.06% | - | - |
| 06/13 | 241 | 250 | 241 | 250 | +4.17% | 500 | - | +2.88% | - | - |
| 06/10 | 279 | 279 | 239 | 240 | -0.41% | 600 | - | -0.83% | - | - |
| 06/08 | 241 | 241 | 241 | 241 | 0% | 200 | - | -0.41% | - | - |
| 06/07 | 246 | 246 | 241 | 241 | -3.6% | 200 | - | -0.41% | - | - |
| 06/06 | 234 | 250 | 234 | 250 | 0% | 2,100 | - | +3.31% | - | - |
| 06/01 | 250 | 250 | 250 | 250 | 0% | 200 | - | +3.31% | - | - |
| 05/31 | 250 | 250 | 250 | 250 | +3.31% | 1,100 | - | +3.73% | - | - |
| 05/30 | 246 | 246 | 242 | 242 | -2.42% | 200 | - | +0.83% | - | - |
| 05/26 | 248 | 248 | 248 | 248 | +3.33% | 400 | - | +3.33% | - | - |
| 05/25 | 240 | 240 | 240 | 240 | +0.84% | 100 | - | +0.42% | - | - |
| 05/20 | 248 | 248 | 238 | 238 | -2.46% | 1,800 | - | -0.42% | - | - |
| 05/18 | 249 | 249 | 244 | 244 | +2.95% | 1,400 | - | +1.67% | - | - |
| 05/16 | 231 | 237 | 231 | 237 | -1.25% | 4,700 | - | -1.25% | - | - |
| 05/11 | 238 | 240 | 238 | 240 | 0% | 22,700 | - | 0% | - | - |
| 05/10 | 240 | 240 | 240 | 240 | 0% | 100 | - | -0.41% | - | - |
| 05/09 | 240 | 240 | 240 | 240 | -4% | 200 | - | -0.41% | - | - |
| 05/06 | 250 | 250 | 250 | 250 | 0% | 100 | - | +3.73% | - | - |
| 05/02 | 250 | 250 | 250 | 250 | +1.21% | 1,100 | - | +3.73% | - | - |
| 04/26 | 247 | 247 | 247 | 247 | 0% | 900 | - | +2.49% | - | - |
| 04/15 | 237 | 247 | 237 | 247 | +4.66% | 500 | - | +2.49% | - | - |
| 04/14 | 236 | 236 | 236 | 236 | -0.42% | 500 | - | -1.67% | - | - |
| 04/08 | 237 | 237 | 237 | 237 | 0% | 200 | - | -1.25% | - | - |
| 04/06 | 238 | 238 | 237 | 237 | -0.42% | 1,300 | - | -1.25% | - | - |
| 04/05 | 238 | 238 | 238 | 238 | +1.28% | 1,000 | - | -0.83% | - | - |
| 04/04 | 239 | 239 | 235 | 235 | -1.67% | 3,500 | - | -2.08% | - | - |
| 04/01 | 239 | 239 | 239 | 239 | -0.42% | 3,000 | - | -0.42% | - | - |
| 03/31 | 247 | 247 | 240 | 240 | +0.84% | 2,800 | - | 0% | - | - |
| 03/30 | 238 | 238 | 236 | 238 | +0.85% | 3,900 | - | -0.83% | - | - |
| 03/28 | 245 | 245 | 236 | 236 | -4.45% | 600 | - | -1.67% | - | - |
| 03/23 | 247 | 247 | 247 | 247 | +6.93% | 1,000 | - | +2.49% | - | - |
| 03/18 | 231 | 231 | 231 | 231 | +0.43% | 1,600 | - | -4.15% | - | - |
| 03/16 | 230 | 230 | 230 | 230 | -0.86% | 1,000 | - | -4.56% | - | - |
| 03/15 | 232 | 232 | 232 | 232 | +0.87% | 600 | - | -4.13% | - | - |
| 03/14 | 230 | 230 | 230 | 230 | -6.12% | 1,000 | - | -4.96% | - | - |
| 03/11 | 245 | 245 | 245 | 245 | 0% | 1,000 | - | +0.82% | - | - |
| 03/08 | 245 | 245 | 245 | 245 | -3.16% | 300 | - | +0.82% | - | - |
| 03/04 | 250 | 253 | 250 | 253 | +3.27% | 3,700 | - | +4.12% | - | - |
| 03/03 | 245 | 245 | 245 | 245 | 0% | 1,100 | - | +0.82% | - | - |
| 03/02 | 246 | 249 | 245 | 245 | -0.41% | 3,100 | - | +0.82% | - | - |
| 02/28 | 246 | 246 | 246 | 246 | 0% | 1,000 | - | +1.23% | - | - |
| 02/23 | 246 | 246 | 246 | 246 | 0% | 100 | - | +1.23% | - | - |
| 02/22 | 246 | 246 | 246 | 246 | 0% | 200 | - | +0.41% | - | - |
| 02/21 | 238 | 246 | 238 | 246 | +0.82% | 300 | - | +0.41% | - | - |
| 02/18 | 245 | 248 | 235 | 244 | +2.95% | 8,300 | - | 0% | - | - |
| 02/16 | 237 | 237 | 237 | 237 | 0% | 400 | - | -2.87% | - | - |
| 02/15 | 237 | 237 | 237 | 237 | -2.07% | 100 | - | -3.27% | - | - |
| 02/14 | 241 | 242 | 241 | 242 | +2.11% | 200 | - | -1.22% | - | - |
| 02/10 | 237 | 237 | 237 | 237 | +0.42% | 100 | - | -3.27% | - | - |
| 02/08 | 236 | 236 | 236 | 236 | +0.43% | 200 | - | -4.07% | - | - |
| 02/07 | 235 | 235 | 235 | 235 | -1.26% | 1,300 | - | -4.47% | - | - |
| 02/04 | 238 | 238 | 238 | 238 | +0.42% | 100 | - | -3.64% | - | - |
| 02/02 | 242 | 242 | 237 | 237 | -3.27% | 700 | - | -4.05% | - | - |
| 01/31 | 250 | 250 | 245 | 245 | 0% | 1,400 | - | -1.21% | - | - |
| 01/27 | 244 | 245 | 244 | 245 | +0.82% | 400 | - | -1.21% | - | - |
| 01/26 | 243 | 243 | 243 | 243 | 0% | 1,000 | - | -2.02% | - | - |
| 01/21 | 249 | 249 | 243 | 243 | 0% | 600 | - | -2.02% | - | - |
| 01/14 | 243 | 243 | 243 | 243 | -2.41% | 800 | - | -2.02% | - | - |
| 01/13 | 245 | 249 | 245 | 249 | +2.47% | 600 | - | +0.4% | - | - |
| 01/12 | 246 | 246 | 243 | 243 | 0% | 200 | - | -1.62% | - | - |
| 01/11 | 243 | 243 | 243 | 243 | -2.41% | 100 | - | -1.62% | - | - |
| 01/07 | 244 | 249 | 244 | 249 | -1.97% | 800 | - | +0.81% | - | - |
| 01/05 | 254 | 254 | 254 | 254 | +4.53% | 100 | - | +3.25% | - | - |
| 01/04 | 256 | 256 | 242 | 243 | +1.25% | 1,500 | - | -0.82% | - | - |
| 2010 |
| 12/30 | 250 | 254 | 240 | 240 | -9.43% | 800 | - | -2.44% | - | - |
| 12/28 | 265 | 265 | 265 | 265 | -2.93% | 100 | - | +7.72% | - | - |
| 12/27 | 242 | 273 | 242 | 273 | +9.2% | 600 | - | +10.98% | - | - |
| 12/24 | 240 | 250 | 240 | 250 | +3.73% | 4,200 | - | +2.46% | - | - |
| 12/22 | 241 | 245 | 241 | 241 | +0.42% | 3,400 | - | -0.82% | - | - |
| 12/21 | 240 | 240 | 240 | 240 | -2.04% | 100 | - | -1.23% | - | - |
| 12/20 | 248 | 248 | 245 | 245 | +2.08% | 600 | - | +0.82% | - | - |
| 12/17 | 246 | 248 | 240 | 240 | -4% | 3,900 | - | -1.23% | - | - |
| 12/16 | 250 | 250 | 250 | 250 | 0% | 1,800 | - | +2.46% | - | - |
| 12/14 | 245 | 250 | 245 | 250 | 0% | 600 | - | +2.88% | - | - |
| 12/10 | 245 | 250 | 245 | 250 | -1.96% | 1,200 | - | +2.88% | - | - |
| 12/08 | 250 | 255 | 250 | 255 | +2.82% | 1,200 | - | +4.94% | - | - |
| 12/07 | 248 | 248 | 248 | 248 | -0.4% | 200 | - | +2.48% | - | - |
| 12/06 | 249 | 249 | 249 | 249 | -0.4% | 400 | - | +3.32% | - | - |
| 12/01 | 250 | 250 | 250 | 250 | 0% | 100 | - | +3.73% | - | - |
| 11/30 | 250 | 250 | 250 | 250 | +4.17% | 1,800 | - | +3.73% | - | - |
| 11/29 | 239 | 240 | 239 | 240 | +1.69% | 2,100 | - | -0.41% | - | - |
| 11/26 | 236 | 236 | 236 | 236 | +0.43% | 100 | - | -2.07% | - | - |
| 11/25 | 235 | 235 | 235 | 235 | 0% | 500 | - | -2.89% | - | - |
| 11/22 | 235 | 235 | 235 | 235 | -2.08% | 2,000 | - | -2.89% | - | - |
| 11/18 | 240 | 240 | 240 | 240 | -1.64% | 200 | - | -0.83% | - | - |
| 11/15 | 235 | 244 | 235 | 244 | +3.83% | 200 | - | +0.83% | - | - |
| 11/12 | 235 | 235 | 235 | 235 | +0.86% | 4,900 | - | -2.49% | - | - |
| 11/09 | 235 | 235 | 233 | 233 | -8.27% | 1,500 | - | -3.32% | - | - |
| 11/01 | 256 | 256 | 236 | 254 | +2.42% | 1,800 | - | +5.39% | - | - |
| 10/29 | 248 | 248 | 248 | 248 | +0.4% | 100 | - | +3.33% | - | - |
| 10/22 | 247 | 247 | 247 | 247 | +5.11% | 1,000 | - | +2.49% | - | - |
| 10/14 | 235 | 235 | 235 | 235 | +0.43% | 2,000 | - | -2.08% | - | - |
| 10/13 | 235 | 235 | 233 | 234 | -3.31% | 13,100 | - | -2.5% | - | - |
| 10/12 | 242 | 242 | 242 | 242 | +2.98% | 100 | - | +0.83% | - | - |
| 10/08 | 250 | 250 | 235 | 235 | -6% | 2,300 | - | -2.08% | - | - |
| 09/30 | 249 | 250 | 249 | 250 | +2.04% | 2,200 | - | +4.17% | - | - |
