株価チャート
2011/01/28~2011/06/30
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 | 260 | 260 | 251 | 259 | 0% | 1,400 | 19億8394万 | -3.36% | - | 0.54 |
06/29 | 260 | 260 | 257 | 259 | -0.38% | 1,200 | - | -3% | - | - |
06/28 | 269 | 269 | 257 | 260 | -7.14% | 6,500 | - | -2.62% | - | - |
06/27 | 275 | 280 | 275 | 280 | 0% | 1,100 | - | +4.87% | - | - |
06/24 | 280 | 280 | 279 | 280 | 0% | 5,500 | - | +4.87% | - | - |
06/23 | 278 | 280 | 267 | 280 | +0.72% | 1,400 | - | +5.26% | - | - |
06/22 | 268 | 278 | 268 | 278 | +3.73% | 700 | - | +4.51% | - | - |
06/21 | 260 | 268 | 260 | 268 | +1.52% | 2,200 | - | +0.75% | - | - |
06/20 | 264 | 264 | 264 | 264 | 0% | 200 | - | -0.75% | - | - |
06/16 | 278 | 280 | 264 | 264 | -2.94% | 1,800 | - | -1.12% | - | - |
06/15 | 280 | 280 | 266 | 272 | -2.86% | 6,700 | - | +1.87% | - | - |
06/14 | 277 | 280 | 276 | 280 | +1.82% | 1,500 | - | +4.87% | - | - |
06/13 | 267 | 276 | 267 | 275 | +5.36% | 500 | - | +3% | - | - |
06/10 | 259 | 265 | 259 | 261 | -2.25% | 1,500 | - | -1.88% | - | - |
06/09 | 267 | 267 | 267 | 267 | -1.11% | 100 | - | +0.38% | - | - |
06/08 | 270 | 270 | 270 | 270 | +1.89% | 400 | - | +1.5% | - | - |
06/07 | 265 | 265 | 265 | 265 | 0% | 100 | - | -0.75% | - | - |
06/02 | 262 | 265 | 262 | 265 | +1.53% | 200 | - | -1.12% | - | - |
06/01 | 262 | 262 | 261 | 261 | -1.51% | 300 | - | -2.61% | - | - |
05/31 | 270 | 270 | 260 | 265 | -2.21% | 600 | - | -1.49% | - | - |
05/30 | 271 | 271 | 271 | 271 | +0.74% | 100 | - | +0.37% | - | - |
05/27 | 267 | 269 | 267 | 269 | +3.46% | 300 | - | -0.37% | - | - |
05/25 | 264 | 268 | 260 | 260 | +1.56% | 5,800 | - | -4.06% | - | - |
05/24 | 259 | 259 | 255 | 256 | -1.16% | 1,700 | - | -6.23% | - | - |
05/23 | 252 | 262 | 252 | 259 | +0.39% | 2,400 | - | -5.47% | - | - |
05/20 | 259 | 259 | 258 | 258 | +2.79% | 500 | - | -5.84% | - | - |
05/19 | 265 | 265 | 251 | 251 | -5.64% | 1,300 | - | -8.39% | - | - |
05/18 | 266 | 266 | 266 | 266 | 0% | 100 | - | -3.27% | - | - |
05/17 | 268 | 268 | 266 | 266 | -1.85% | 200 | - | -3.27% | - | - |
05/16 | 277 | 277 | 268 | 271 | -1.09% | 2,100 | - | -1.09% | - | - |
05/13 | 279 | 279 | 274 | 274 | -1.79% | 5,100 | - | -0.36% | - | - |
05/12 | 274 | 279 | 265 | 279 | +2.57% | 3,400 | - | +1.45% | - | - |
05/11 | 271 | 272 | 271 | 272 | +0.74% | 1,300 | - | -1.09% | - | - |
05/10 | 270 | 271 | 269 | 270 | 0% | 600 | - | -1.82% | - | - |
05/09 | 270 | 275 | 270 | 270 | 0% | 2,200 | - | -2.17% | - | - |
05/06 | 274 | 274 | 270 | 270 | -1.46% | 1,000 | - | -2.88% | - | - |
05/02 | 264 | 274 | 262 | 274 | +4.58% | 600 | - | -1.79% | - | - |
04/28 | 265 | 265 | 255 | 262 | -0.76% | 2,200 | - | -6.76% | - | - |
04/27 | 270 | 270 | 262 | 264 | -2.58% | 1,500 | - | -6.05% | - | - |
04/26 | 271 | 271 | 271 | 271 | -4.58% | 1,000 | - | -3.56% | - | - |
04/25 | 287 | 287 | 279 | 284 | 0% | 5,200 | - | +1.79% | - | - |
04/22 | 280 | 284 | 280 | 284 | +1.79% | 1,100 | - | +2.53% | - | - |
04/21 | 288 | 290 | 278 | 279 | -2.45% | 2,900 | - | +1.82% | - | - |
04/20 | 281 | 286 | 275 | 286 | +2.51% | 1,600 | - | +5.15% | - | - |
04/19 | 280 | 280 | 266 | 279 | -0.36% | 3,800 | - | +3.33% | - | - |
04/18 | 286 | 295 | 280 | 280 | -2.1% | 4,700 | - | +3.7% | - | - |
04/15 | 285 | 293 | 281 | 286 | -7.44% | 20,500 | - | +6.72% | - | - |
04/14 | 289 | 310 | 289 | 309 | +11.96% | 13,400 | - | +16.6% | - | - |
04/13 | 289 | 292 | 268 | 276 | +1.85% | 5,200 | - | +5.34% | - | - |
04/12 | 266 | 285 | 266 | 271 | +2.26% | 2,700 | - | +4.63% | - | - |
04/11 | 261 | 270 | 261 | 265 | +1.92% | 800 | - | +2.71% | - | - |
04/08 | 261 | 261 | 260 | 260 | -0.38% | 500 | - | +1.56% | - | - |
04/07 | 261 | 261 | 261 | 261 | -1.51% | 300 | - | +2.76% | - | - |
04/06 | 270 | 270 | 258 | 265 | -5.36% | 2,100 | - | +4.74% | - | - |
04/05 | 280 | 280 | 280 | 280 | 0% | 400 | - | +11.55% | - | - |
04/04 | 279 | 280 | 279 | 280 | +5.66% | 500 | - | +12% | - | - |
04/01 | 272 | 281 | 263 | 265 | -7.02% | 4,400 | - | +6.43% | - | - |
03/31 | 295 | 300 | 275 | 285 | -5% | 10,300 | - | +15.38% | - | - |
03/30 | 296 | 301 | 296 | 300 | -2.6% | 2,500 | - | +22.95% | - | - |
03/29 | 313 | 313 | 295 | 308 | -0.65% | 5,900 | - | +27.8% | - | - |
03/28 | 310 | 315 | 298 | 310 | 0% | 9,600 | - | +30.25% | - | - |
03/25 | 294 | 310 | 292 | 310 | +14.81% | 35,400 | - | +31.91% | - | - |
03/24 | 252 | 270 | 245 | 270 | +7.57% | 6,400 | - | +16.38% | - | - |
03/23 | 246 | 253 | 246 | 251 | +5.46% | 2,600 | - | +8.66% | - | - |
03/22 | 235 | 240 | 226 | 238 | +7.21% | 4,500 | - | +3.03% | - | - |
03/18 | 213 | 225 | 213 | 222 | +0.91% | 1,800 | - | -3.48% | - | - |
03/17 | 220 | 238 | 220 | 220 | 0% | 3,700 | - | -3.93% | - | - |
03/16 | 274 | 274 | 220 | 220 | -12% | 7,400 | - | -3.93% | - | - |
03/15 | 278 | 279 | 250 | 250 | -7.41% | 19,100 | - | +9.65% | - | - |
03/14 | 249 | 298 | 240 | 270 | +23.29% | 22,100 | - | +19.47% | - | - |
03/11 | 223 | 223 | 218 | 219 | -1.35% | 2,700 | - | -1.79% | - | - |
03/10 | 222 | 222 | 217 | 222 | 0% | 1,900 | - | -0.45% | - | - |
03/09 | 222 | 222 | 222 | 222 | +0.91% | 100 | - | 0% | - | - |
03/08 | 225 | 225 | 220 | 220 | -2.65% | 3,000 | - | -0.45% | - | - |
03/07 | 224 | 226 | 224 | 226 | +1.8% | 400 | - | +2.73% | - | - |
03/04 | 222 | 222 | 222 | 222 | -0.45% | 200 | - | +1.37% | - | - |
03/03 | 223 | 224 | 222 | 223 | -2.62% | 700 | - | +1.83% | - | - |
03/02 | 223 | 229 | 223 | 229 | +1.78% | 300 | - | +4.57% | - | - |
03/01 | 235 | 235 | 221 | 225 | -7.41% | 2,400 | - | +3.21% | - | - |
02/28 | 242 | 243 | 242 | 243 | -0.41% | 300 | - | +11.98% | - | - |
02/25 | 248 | 248 | 244 | 244 | +8.44% | 6,500 | - | +13.49% | - | - |
02/24 | 225 | 225 | 225 | 225 | +1.81% | 100 | - | +5.63% | - | - |
02/23 | 221 | 221 | 221 | 221 | -2.64% | 500 | - | +4.25% | - | - |
02/22 | 230 | 230 | 227 | 227 | -0.44% | 200 | - | +7.08% | - | - |
02/21 | 228 | 228 | 228 | 228 | 0% | 200 | - | +8.57% | - | - |
02/18 | 228 | 230 | 228 | 228 | -6.56% | 500 | - | +9.09% | - | - |
02/17 | 244 | 244 | 244 | 244 | +1.67% | 200 | - | +17.31% | - | - |
02/16 | 229 | 240 | 221 | 240 | +1.27% | 3,200 | - | +16.5% | - | - |
02/15 | 232 | 241 | 232 | 237 | +5.8% | 10,100 | - | +16.18% | - | - |
02/14 | 206 | 224 | 205 | 224 | +9.27% | 5,600 | - | +10.89% | - | - |
02/10 | 203 | 205 | 203 | 205 | +0.99% | 2,600 | - | +2.5% | - | - |
02/09 | 203 | 203 | 203 | 203 | 0% | 100 | - | +1.5% | - | - |
02/08 | 198 | 203 | 198 | 203 | +1.5% | 1,900 | - | +2.01% | - | - |
02/07 | 201 | 201 | 198 | 200 | -0.5% | 2,400 | - | +1.01% | - | - |
02/04 | 201 | 202 | 201 | 201 | -0.5% | 900 | - | +1.52% | - | - |
02/03 | 202 | 202 | 202 | 202 | +0.5% | 300 | - | +2.02% | - | - |
02/02 | 199 | 201 | 198 | 201 | +1.01% | 1,400 | - | +2.03% | - | - |
02/01 | 198 | 199 | 198 | 199 | -1% | 200 | - | +1.02% | - | - |
01/31 | 205 | 205 | 201 | 201 | -4.29% | 900 | - | +2.55% | - | - |
01/28 | 210 | 210 | 210 | 210 | +0.48% | 300 | - | +7.69% | - | - |