株価チャート
2011/02/18～2011/09/02
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 |
| 09/02 | 3,640 | 3,660 | 3,605 | 3,605 | +0.7% | 5,000 | - | -3.64% | - | - |
| 09/01 | 3,580 | 3,645 | 3,575 | 3,580 | +0.42% | 6,000 | - | -4.43% | - | - |
| 08/30 | 3,565 | 3,565 | 3,565 | 3,565 | -1.93% | 1,000 | - | -5.14% | - | - |
| 08/29 | 3,550 | 3,635 | 3,500 | 3,635 | +0.97% | 10,000 | - | -3.81% | - | - |
| 08/26 | 3,720 | 3,720 | 3,600 | 3,600 | -3.36% | 10,000 | - | -5.29% | - | - |
| 08/25 | 3,800 | 3,800 | 3,725 | 3,725 | -1.97% | 5,000 | - | -2.59% | - | - |
| 08/22 | 3,800 | 3,800 | 3,800 | 3,800 | -0.26% | 2,000 | - | -1.02% | - | - |
| 08/19 | 3,810 | 3,810 | 3,810 | 3,810 | +1.87% | 1,000 | - | -1.06% | - | - |
| 08/10 | 3,670 | 3,740 | 3,670 | 3,740 | +3.89% | 2,000 | - | -3.08% | - | - |
| 08/09 | 3,605 | 3,605 | 3,600 | 3,600 | -1.37% | 2,000 | - | -7.05% | - | - |
| 08/08 | 3,700 | 3,700 | 3,650 | 3,650 | -1.35% | 2,000 | - | -6.15% | - | - |
| 08/05 | 3,750 | 3,760 | 3,700 | 3,700 | -1.86% | 4,000 | - | -5.18% | - | - |
| 08/03 | 3,780 | 3,780 | 3,770 | 3,770 | -0.26% | 2,000 | - | -3.56% | - | - |
| 08/02 | 3,795 | 3,795 | 3,780 | 3,780 | -0.26% | 2,000 | - | -3.32% | - | - |
| 08/01 | 3,760 | 3,820 | 3,760 | 3,790 | 0% | 6,000 | - | -3.19% | - | - |
| 07/29 | 3,825 | 3,825 | 3,775 | 3,790 | -1.04% | 6,000 | - | -3.37% | - | - |
| 07/28 | 3,830 | 3,830 | 3,830 | 3,830 | +1.86% | 1,000 | - | -2.3% | - | - |
| 07/27 | 3,770 | 3,770 | 3,760 | 3,760 | -0.4% | 2,000 | - | -4.25% | - | - |
| 07/26 | 3,770 | 3,775 | 3,770 | 3,775 | +0.13% | 4,000 | - | -3.97% | - | - |
| 07/25 | 3,835 | 3,835 | 3,770 | 3,770 | -3.46% | 4,000 | - | -4.12% | - | - |
| 07/22 | 3,790 | 3,905 | 3,755 | 3,905 | +2.9% | 10,000 | - | -0.48% | - | - |
| 07/21 | 3,800 | 3,800 | 3,775 | 3,795 | -1.3% | 4,000 | - | -3.39% | - | - |
| 07/20 | 3,845 | 3,915 | 3,845 | 3,845 | -1.79% | 3,000 | - | -1.79% | - | - |
| 07/19 | 3,720 | 3,915 | 3,650 | 3,915 | +3.3% | 6,000 | - | +0.41% | - | - |
| 07/15 | 3,710 | 3,850 | 3,710 | 3,790 | +1.34% | 4,000 | - | -2.4% | - | - |
| 07/14 | 3,870 | 3,870 | 3,680 | 3,740 | -3.61% | 7,000 | - | -3.43% | - | - |
| 07/13 | 3,940 | 3,940 | 3,880 | 3,880 | -4.67% | 5,000 | - | +0.39% | - | - |
| 07/12 | 4,080 | 4,080 | 4,070 | 4,070 | -3.1% | 2,000 | - | +5.74% | - | - |
| 07/08 | 4,180 | 4,200 | 4,180 | 4,200 | +0.48% | 2,000 | - | +9.8% | - | - |
| 07/07 | 4,100 | 4,180 | 4,100 | 4,180 | +2.2% | 4,000 | - | +10.12% | - | - |
| 07/06 | 4,090 | 4,090 | 4,090 | 4,090 | -0.24% | 1,000 | - | +8.55% | - | - |
| 07/05 | 4,000 | 4,140 | 4,000 | 4,100 | +2.5% | 5,000 | - | +9.51% | - | - |
| 07/04 | 4,100 | 4,100 | 3,890 | 4,000 | -2.44% | 5,000 | - | +7.58% | - | - |
| 07/01 | 3,995 | 4,100 | 3,995 | 4,100 | +2.63% | 10,000 | - | +10.96% | - | - |
| 06/30 | 3,990 | 3,995 | 3,990 | 3,995 | +0.13% | 3,000 | - | +8.86% | - | - |
| 06/29 | 3,870 | 3,990 | 3,870 | 3,990 | +3.1% | 4,000 | - | +9.32% | - | - |
| 06/28 | 3,870 | 3,870 | 3,870 | 3,870 | +1.84% | 1,000 | - | +6.58% | - | - |
| 06/27 | 3,850 | 3,850 | 3,800 | 3,800 | -2.19% | 3,000 | - | +4.97% | - | - |
| 06/22 | 3,980 | 3,980 | 3,815 | 3,885 | -2.39% | 4,000 | - | +7.65% | - | - |
| 06/21 | 3,865 | 3,980 | 3,865 | 3,980 | +6.56% | 2,000 | - | +10.77% | - | - |
| 06/20 | 3,735 | 3,735 | 3,735 | 3,735 | -6.63% | 1,000 | - | +4.53% | - | - |
| 06/17 | 3,900 | 4,000 | 3,900 | 4,000 | +3.36% | 4,000 | - | +12.23% | - | - |
| 06/16 | 3,800 | 3,870 | 3,800 | 3,870 | +1.84% | 2,000 | - | +9.26% | - | - |
| 06/15 | 3,565 | 3,800 | 3,565 | 3,800 | +6.59% | 6,000 | - | +7.71% | - | - |
| 06/14 | 3,980 | 3,980 | 3,565 | 3,565 | -10.88% | 5,000 | - | +1.39% | - | - |
| 06/13 | 3,500 | 4,000 | 3,500 | 4,000 | +15.44% | 4,000 | - | +13.83% | - | - |
| 06/08 | 3,465 | 3,465 | 3,465 | 3,465 | 0% | 1,000 | - | -0.86% | - | - |
| 06/07 | 3,475 | 3,475 | 3,465 | 3,465 | -1% | 2,000 | - | -0.94% | - | - |
| 06/06 | 3,545 | 3,545 | 3,475 | 3,500 | -1.27% | 5,000 | - | 0% | - | - |
| 06/03 | 3,455 | 3,545 | 3,455 | 3,545 | -0.14% | 2,000 | - | +1.14% | - | - |
| 06/02 | 3,540 | 3,550 | 3,540 | 3,550 | +2.01% | 2,000 | - | +1.17% | - | - |
| 06/01 | 3,480 | 3,480 | 3,480 | 3,480 | +0.29% | 1,000 | - | -0.85% | - | - |
| 05/31 | 3,470 | 3,470 | 3,470 | 3,470 | -0.14% | 1,000 | - | -1.14% | - | - |
| 05/30 | 3,545 | 3,545 | 3,475 | 3,475 | -0.14% | 2,000 | - | -0.97% | - | - |
| 05/27 | 3,480 | 3,480 | 3,480 | 3,480 | +0.29% | 1,000 | - | -0.91% | - | - |
| 05/25 | 3,470 | 3,470 | 3,470 | 3,470 | +0.43% | 1,000 | - | -1.28% | - | - |
| 05/20 | 3,455 | 3,455 | 3,455 | 3,455 | +0.58% | 1,000 | - | -1.73% | - | - |
| 05/17 | 3,500 | 3,500 | 3,435 | 3,435 | -0.87% | 2,000 | - | -2.58% | - | - |
| 05/12 | 3,480 | 3,480 | 3,465 | 3,465 | -1.28% | 3,000 | - | -2.09% | - | - |
| 05/10 | 3,495 | 3,510 | 3,480 | 3,510 | +0.43% | 3,000 | - | -0.71% | - | - |
| 05/09 | 3,540 | 3,540 | 3,485 | 3,495 | -3.05% | 3,000 | - | -0.99% | - | - |
| 05/06 | 3,605 | 3,605 | 3,605 | 3,605 | +1.98% | 1,000 | - | +2.33% | - | - |
| 04/28 | 3,535 | 3,535 | 3,535 | 3,535 | +2.02% | 1,000 | - | +0.68% | - | - |
| 04/27 | 3,465 | 3,465 | 3,450 | 3,465 | -0.86% | 5,000 | - | -1.17% | - | - |
| 04/26 | 3,500 | 3,500 | 3,495 | 3,495 | -0.14% | 2,000 | - | -0.37% | - | - |
| 04/21 | 3,500 | 3,500 | 3,500 | 3,500 | +1.16% | 3,000 | - | -0.23% | - | - |
| 04/18 | 3,490 | 3,490 | 3,460 | 3,460 | -1.28% | 7,000 | - | -1.37% | - | - |
| 04/14 | 3,505 | 3,505 | 3,505 | 3,505 | -0.28% | 1,000 | - | -0.11% | - | - |
| 04/13 | 3,540 | 3,540 | 3,515 | 3,515 | +0.43% | 2,000 | - | +0.17% | - | - |
| 04/12 | 3,500 | 3,500 | 3,500 | 3,500 | -0.99% | 1,000 | - | -0.23% | - | - |
| 04/11 | 3,500 | 3,540 | 3,500 | 3,535 | -0.42% | 3,000 | - | +0.77% | - | - |
| 04/08 | 3,485 | 3,550 | 3,485 | 3,550 | +1.43% | 4,000 | - | +1.17% | - | - |
| 04/07 | 3,500 | 3,500 | 3,500 | 3,500 | -3.58% | 1,000 | - | -0.34% | - | - |
| 04/06 | 3,630 | 3,630 | 3,630 | 3,630 | -0.27% | 1,000 | - | +3.21% | - | - |
| 04/04 | 3,640 | 3,640 | 3,640 | 3,640 | +1.96% | 1,000 | - | +3.53% | - | - |
| 03/31 | 3,570 | 3,570 | 3,570 | 3,570 | +2% | 1,000 | - | +1.62% | - | - |
| 03/30 | 3,500 | 3,500 | 3,500 | 3,500 | +2.04% | 1,000 | - | -0.43% | - | - |
| 03/29 | 3,420 | 3,430 | 3,420 | 3,430 | -3.65% | 3,000 | - | -2.53% | - | - |
| 03/28 | 3,560 | 3,560 | 3,560 | 3,560 | 0% | 1,000 | - | +0.91% | - | - |
| 03/25 | 3,490 | 3,560 | 3,490 | 3,560 | +2.01% | 3,000 | - | +0.91% | - | - |
| 03/24 | 3,490 | 3,490 | 3,490 | 3,490 | -5.68% | 2,000 | - | -0.99% | - | - |
| 03/23 | 3,700 | 3,700 | 3,700 | 3,700 | -1.86% | 1,000 | - | +5.02% | - | - |
| 03/22 | 3,770 | 3,770 | 3,770 | 3,770 | +12.54% | 2,000 | - | +7.35% | - | - |
| 03/18 | 3,350 | 3,350 | 3,350 | 3,350 | -1.47% | 2,000 | - | -4.26% | - | - |
| 03/17 | 3,330 | 3,400 | 3,330 | 3,400 | +2.72% | 3,000 | - | -3% | - | - |
| 03/16 | 3,310 | 3,310 | 3,310 | 3,310 | 0% | 2,000 | - | -5.62% | - | - |
| 03/15 | 3,410 | 3,410 | 3,310 | 3,310 | -2.93% | 11,000 | - | -5.7% | - | - |
| 03/14 | 3,495 | 3,495 | 3,405 | 3,410 | -2.57% | 3,000 | - | -2.93% | - | - |
| 03/10 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 1,000 | - | -0.34% | - | - |
| 03/09 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 1,000 | - | -0.23% | - | - |
| 03/08 | 3,500 | 3,500 | 3,500 | 3,500 | +0.14% | 1,000 | - | -0.09% | - | - |
| 03/03 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 1,000 | - | -0.06% | - | - |
| 03/02 | 3,565 | 3,565 | 3,495 | 3,495 | 0% | 2,000 | - | +0.06% | - | - |
| 02/28 | 3,495 | 3,495 | 3,495 | 3,495 | -0.14% | 1,000 | 425億3415万 | +0.2% | - | 5.07 |
| 02/25 | 3,500 | 3,500 | 3,500 | 3,500 | -1.41% | 2,000 | - | +0.52% | - | - |
| 02/24 | 3,555 | 3,555 | 3,550 | 3,550 | -2.2% | 2,000 | - | +2.1% | - | - |
| 02/23 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 1,000 | - | +4.58% | - | - |
| 02/22 | 3,620 | 3,630 | 3,620 | 3,630 | +0.83% | 2,000 | - | +4.82% | - | - |
| 02/21 | 3,565 | 3,600 | 3,565 | 3,600 | +0.98% | 2,000 | - | +4.17% | - | - |
| 02/18 | 3,600 | 3,600 | 3,565 | 3,565 | -1.79% | 2,000 | - | +3.3% | - | - |
