株価チャート
2011/04/12～2011/09/30
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 |
| 09/30 | 1,310 | 1,312 | 1,310 | 1,312 | +0.92% | 300 | 141億6539万 | -0.38% | 11.81 | 0.77 |
| 09/29 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 300 | - | -1.22% | - | - |
| 09/28 | 1,275 | 1,305 | 1,256 | 1,300 | -3.2% | 1,500 | - | -1.22% | - | - |
| 09/27 | 1,340 | 1,343 | 1,313 | 1,343 | +2.52% | 500 | - | +2.13% | - | - |
| 09/26 | 1,400 | 1,400 | 1,310 | 1,310 | -2.96% | 1,300 | - | -0.23% | - | - |
| 09/22 | 1,390 | 1,390 | 1,330 | 1,350 | -2.88% | 1,200 | - | +2.9% | - | - |
| 09/21 | 1,349 | 1,390 | 1,335 | 1,390 | +3.04% | 4,000 | - | +6.19% | - | - |
| 09/20 | 1,349 | 1,349 | 1,349 | 1,349 | -1.53% | 2,500 | - | +3.37% | - | - |
| 09/16 | 1,325 | 1,370 | 1,325 | 1,370 | +4.18% | 2,300 | - | +5.06% | - | - |
| 09/15 | 1,303 | 1,318 | 1,303 | 1,315 | +1.08% | 400 | - | +1% | - | - |
| 09/13 | 1,301 | 1,301 | 1,301 | 1,301 | +0.62% | 500 | - | 0% | - | - |
| 09/09 | 1,293 | 1,293 | 1,293 | 1,293 | -0.54% | 100 | - | -0.61% | - | - |
| 09/08 | 1,330 | 1,330 | 1,300 | 1,300 | -1.59% | 600 | - | -0.15% | - | - |
| 09/07 | 1,321 | 1,321 | 1,321 | 1,321 | -0.68% | 100 | - | +1.46% | - | - |
| 09/02 | 1,291 | 1,330 | 1,291 | 1,330 | +3.1% | 1,100 | - | +2.23% | - | - |
| 09/01 | 1,311 | 1,311 | 1,290 | 1,290 | -1.53% | 700 | - | -0.77% | - | - |
| 08/31 | 1,310 | 1,310 | 1,310 | 1,310 | -1.5% | 100 | - | +0.77% | - | - |
| 08/30 | 1,324 | 1,330 | 1,324 | 1,330 | +0.38% | 1,600 | - | +2.31% | - | - |
| 08/29 | 1,310 | 1,325 | 1,310 | 1,325 | +3.27% | 200 | - | +2% | - | - |
| 08/25 | 1,283 | 1,283 | 1,283 | 1,283 | +1.18% | 100 | - | -1.23% | - | - |
| 08/23 | 1,329 | 1,329 | 1,268 | 1,268 | -4.59% | 5,500 | - | -2.46% | - | - |
| 08/22 | 1,320 | 1,329 | 1,319 | 1,329 | +0.76% | 1,100 | - | +2.07% | - | - |
| 08/19 | 1,309 | 1,319 | 1,300 | 1,319 | +1.93% | 600 | - | +1.31% | - | - |
| 08/18 | 1,307 | 1,310 | 1,294 | 1,294 | +0.15% | 600 | - | -0.54% | - | - |
| 08/17 | 1,292 | 1,292 | 1,292 | 1,292 | 0% | 100 | - | -0.69% | - | - |
| 08/16 | 1,280 | 1,292 | 1,280 | 1,292 | -0.62% | 1,400 | - | -0.84% | - | - |
| 08/15 | 1,282 | 1,300 | 1,282 | 1,300 | +1.56% | 200 | - | -0.31% | - | - |
| 08/12 | 1,300 | 1,300 | 1,280 | 1,280 | +0.39% | 900 | - | -1.99% | - | - |
| 08/11 | 1,275 | 1,275 | 1,275 | 1,275 | -1.47% | 500 | - | -2.45% | - | - |
| 08/10 | 1,276 | 1,295 | 1,276 | 1,294 | +0.7% | 400 | - | -1.22% | - | - |
| 08/09 | 1,281 | 1,285 | 1,281 | 1,285 | +0.39% | 300 | - | -2.06% | - | - |
| 08/08 | 1,280 | 1,280 | 1,280 | 1,280 | -2.74% | 1,200 | - | -2.66% | - | - |
| 08/05 | 1,275 | 1,316 | 1,275 | 1,316 | -0.3% | 1,100 | - | -0.15% | - | - |
| 08/04 | 1,320 | 1,320 | 1,320 | 1,320 | +2.33% | 100 | - | +0.08% | - | - |
| 08/03 | 1,315 | 1,315 | 1,286 | 1,290 | -1.9% | 500 | - | -2.35% | - | - |
| 08/02 | 1,315 | 1,315 | 1,315 | 1,315 | +0.38% | 100 | - | -0.68% | - | - |
| 08/01 | 1,310 | 1,310 | 1,310 | 1,310 | +0.08% | 100 | - | -1.13% | - | - |
| 07/29 | 1,300 | 1,309 | 1,300 | 1,309 | +0.69% | 800 | - | -1.43% | - | - |
| 07/28 | 1,300 | 1,300 | 1,300 | 1,300 | +1.01% | 400 | - | -2.26% | - | - |
| 07/27 | 1,287 | 1,287 | 1,287 | 1,287 | +0.16% | 800 | - | -3.38% | - | - |
| 07/25 | 1,320 | 1,320 | 1,260 | 1,285 | -2.65% | 1,600 | - | -3.67% | - | - |
| 07/22 | 1,310 | 1,320 | 1,310 | 1,320 | +0.69% | 700 | - | -1.2% | - | - |
| 07/21 | 1,311 | 1,311 | 1,311 | 1,311 | 0% | 2,400 | - | -2.02% | - | - |
| 07/20 | 1,311 | 1,311 | 1,311 | 1,311 | 0% | 2,400 | - | -2.09% | - | - |
| 07/19 | 1,304 | 1,311 | 1,304 | 1,311 | -0.61% | 800 | - | -2.16% | - | - |
| 07/15 | 1,300 | 1,319 | 1,300 | 1,319 | -0.75% | 1,100 | - | -1.57% | - | - |
| 07/14 | 1,270 | 1,329 | 1,270 | 1,329 | +2.23% | 3,800 | - | -0.6% | - | - |
| 07/13 | 1,299 | 1,300 | 1,291 | 1,300 | 0% | 700 | - | -2.62% | - | - |
| 07/11 | 1,317 | 1,318 | 1,299 | 1,300 | -2.26% | 1,600 | - | -2.48% | - | - |
| 07/08 | 1,320 | 1,330 | 1,320 | 1,330 | -0.37% | 800 | - | -0.08% | - | - |
| 07/07 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 100 | - | +0.53% | - | - |
| 07/06 | 1,338 | 1,338 | 1,335 | 1,335 | +1.83% | 400 | - | +0.68% | - | - |
| 07/05 | 1,311 | 1,311 | 1,311 | 1,311 | -2.24% | 500 | - | -1.13% | - | - |
| 07/04 | 1,350 | 1,350 | 1,341 | 1,341 | -0.67% | 200 | - | +0.98% | - | - |
| 07/01 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 600 | - | +1.73% | - | - |
| 06/29 | 1,340 | 1,350 | 1,340 | 1,350 | -0.74% | 200 | - | +1.96% | - | - |
| 06/27 | 1,350 | 1,360 | 1,350 | 1,360 | +0.74% | 600 | - | +2.95% | - | - |
| 06/24 | 1,350 | 1,350 | 1,350 | 1,350 | -0.74% | 2,100 | - | +2.58% | - | - |
| 06/23 | 1,360 | 1,360 | 1,360 | 1,360 | -0.07% | 100 | - | +3.74% | - | - |
| 06/22 | 1,360 | 1,370 | 1,360 | 1,361 | +0.15% | 6,700 | - | +4.21% | - | - |
| 06/21 | 1,359 | 1,359 | 1,359 | 1,359 | -0.73% | 2,500 | - | +4.46% | - | - |
| 06/20 | 1,362 | 1,369 | 1,341 | 1,369 | +0.07% | 3,400 | - | +5.55% | - | - |
| 06/17 | 1,340 | 1,368 | 1,340 | 1,368 | +1.33% | 400 | - | +5.96% | - | - |
| 06/16 | 1,350 | 1,350 | 1,320 | 1,350 | +1.5% | 700 | - | +5.06% | - | - |
| 06/14 | 1,350 | 1,370 | 1,330 | 1,330 | -0.82% | 1,100 | - | +3.91% | - | - |
| 06/13 | 1,370 | 1,370 | 1,341 | 1,341 | -2.12% | 4,400 | - | +5.09% | - | - |
| 06/10 | 1,349 | 1,395 | 1,342 | 1,370 | +2.93% | 1,200 | - | +7.7% | - | - |
| 06/09 | 1,330 | 1,350 | 1,330 | 1,331 | -0.67% | 1,800 | - | +5.13% | - | - |
| 06/08 | 1,310 | 1,340 | 1,310 | 1,340 | +3.08% | 2,800 | - | +6.01% | - | - |
| 06/07 | 1,300 | 1,300 | 1,300 | 1,300 | +2.6% | 500 | - | +3.09% | - | - |
| 06/03 | 1,267 | 1,267 | 1,267 | 1,267 | +0.56% | 100 | - | +0.56% | - | - |
| 06/02 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 200 | - | +0.08% | - | - |
| 06/01 | 1,260 | 1,260 | 1,260 | 1,260 | +0.08% | 1,500 | - | +0.08% | - | - |
| 05/31 | 1,260 | 1,260 | 1,259 | 1,259 | +0.72% | 500 | - | +0.16% | - | - |
| 05/26 | 1,227 | 1,250 | 1,227 | 1,250 | -2.34% | 900 | - | -0.48% | - | - |
| 05/25 | 1,345 | 1,345 | 1,280 | 1,280 | -4.83% | 1,500 | - | +1.99% | - | - |
| 05/24 | 1,309 | 1,345 | 1,309 | 1,345 | 0% | 700 | - | +7.43% | - | - |
| 05/23 | 1,309 | 1,345 | 1,309 | 1,345 | +2.75% | 3,500 | - | +7.95% | - | - |
| 05/20 | 1,296 | 1,347 | 1,283 | 1,309 | +1.08% | 6,800 | - | +5.48% | - | - |
| 05/19 | 1,261 | 1,329 | 1,261 | 1,295 | +1.33% | 4,000 | - | +4.77% | - | - |
| 05/18 | 1,250 | 1,278 | 1,250 | 1,278 | +4.75% | 1,100 | - | +3.82% | - | - |
| 05/17 | 1,226 | 1,230 | 1,220 | 1,220 | -0.49% | 900 | - | -0.73% | - | - |
| 05/16 | 1,230 | 1,230 | 1,226 | 1,226 | -0.73% | 600 | - | -0.16% | - | - |
| 05/13 | 1,225 | 1,260 | 1,225 | 1,235 | -1.2% | 600 | - | +0.41% | - | - |
| 05/12 | 1,250 | 1,250 | 1,250 | 1,250 | +0.56% | 200 | - | +1.46% | - | - |
| 05/11 | 1,243 | 1,243 | 1,243 | 1,243 | +2.47% | 100 | - | +0.89% | - | - |
| 05/10 | 1,213 | 1,213 | 1,213 | 1,213 | -0.57% | 300 | - | -1.3% | - | - |
| 05/09 | 1,220 | 1,220 | 1,220 | 1,220 | -1.21% | 400 | - | -0.81% | - | - |
| 05/06 | 1,235 | 1,235 | 1,235 | 1,235 | +0.24% | 300 | - | +0.49% | - | - |
| 05/02 | 1,232 | 1,232 | 1,232 | 1,232 | +0.16% | 100 | - | +0.65% | - | - |
| 04/28 | 1,230 | 1,230 | 1,230 | 1,230 | +0.16% | 100 | - | +0.65% | - | - |
| 04/27 | 1,228 | 1,228 | 1,228 | 1,228 | -3.31% | 100 | - | +0.49% | - | - |
| 04/25 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 1,100 | - | +3.93% | - | - |
| 04/22 | 1,250 | 1,270 | 1,250 | 1,270 | -0.55% | 1,000 | - | +4.01% | - | - |
| 04/21 | 1,245 | 1,277 | 1,245 | 1,277 | +2.57% | 3,400 | - | +4.84% | - | - |
| 04/20 | 1,249 | 1,249 | 1,230 | 1,245 | -0.32% | 2,900 | - | +2.3% | - | - |
| 04/19 | 1,230 | 1,254 | 1,225 | 1,249 | +1.63% | 2,000 | - | +2.63% | - | - |
| 04/18 | 1,225 | 1,229 | 1,221 | 1,229 | +1.24% | 600 | - | +1.07% | - | - |
| 04/13 | 1,214 | 1,214 | 1,214 | 1,214 | -1.86% | 300 | - | -0.16% | - | - |
| 04/12 | 1,237 | 1,237 | 1,237 | 1,237 | +2.23% | 100 | - | +1.73% | - | - |
