株価チャート
2011/02/25～2011/07/22
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 |
| 07/22 | 1,595 | 1,601 | 1,588 | 1,591 | -0.06% | 46,500 | - | +6.56% | - | - |
| 07/21 | 1,572 | 1,598 | 1,570 | 1,592 | +0.95% | 16,800 | - | +7.21% | - | - |
| 07/20 | 1,584 | 1,600 | 1,572 | 1,577 | -0.44% | 25,400 | - | +6.7% | - | - |
| 07/19 | 1,570 | 1,585 | 1,570 | 1,584 | +0.89% | 22,200 | - | +7.68% | - | - |
| 07/15 | 1,553 | 1,574 | 1,553 | 1,570 | +0.38% | 15,700 | - | +7.24% | - | - |
| 07/14 | 1,551 | 1,580 | 1,551 | 1,564 | -0.32% | 19,500 | - | +7.27% | - | - |
| 07/13 | 1,560 | 1,585 | 1,548 | 1,569 | +0.58% | 41,900 | - | +8.13% | - | - |
| 07/12 | 1,529 | 1,560 | 1,524 | 1,560 | +1.96% | 27,300 | - | +8.11% | - | - |
| 07/11 | 1,502 | 1,534 | 1,500 | 1,530 | +1.8% | 16,800 | - | +6.47% | - | - |
| 07/08 | 1,519 | 1,537 | 1,503 | 1,503 | -0.73% | 55,200 | - | +5.03% | - | - |
| 07/07 | 1,591 | 1,597 | 1,513 | 1,514 | -5.38% | 67,300 | - | +6.1% | - | - |
| 07/06 | 1,529 | 1,600 | 1,518 | 1,600 | +4.71% | 73,100 | - | +12.44% | - | - |
| 07/05 | 1,520 | 1,545 | 1,513 | 1,528 | +1.26% | 29,300 | - | +7.91% | - | - |
| 07/04 | 1,508 | 1,524 | 1,496 | 1,509 | +1.07% | 45,400 | - | +6.87% | - | - |
| 07/01 | 1,500 | 1,503 | 1,485 | 1,493 | +0.54% | 51,500 | - | +6.04% | - | - |
| 06/30 | 1,476 | 1,500 | 1,476 | 1,485 | +0.75% | 64,700 | 566億5737万 | +5.77% | 8.99 | 0.77 |
| 06/29 | 1,458 | 1,474 | 1,438 | 1,474 | +5.44% | 68,000 | - | +5.21% | - | - |
| 06/28 | 1,398 | 1,406 | 1,393 | 1,398 | +1.53% | 11,100 | - | -0.07% | - | - |
| 06/27 | 1,410 | 1,415 | 1,372 | 1,377 | -2.34% | 41,700 | - | -1.5% | - | - |
| 06/24 | 1,399 | 1,412 | 1,399 | 1,410 | +0.79% | 20,800 | - | +0.86% | - | - |
| 06/23 | 1,385 | 1,416 | 1,379 | 1,399 | -0.29% | 21,400 | - | +0.14% | - | - |
| 06/22 | 1,360 | 1,409 | 1,360 | 1,403 | +2.33% | 24,400 | - | +0.5% | - | - |
| 06/21 | 1,367 | 1,394 | 1,345 | 1,371 | +0.07% | 34,800 | - | -1.86% | - | - |
| 06/20 | 1,362 | 1,383 | 1,362 | 1,370 | +0.74% | 6,700 | - | -2.07% | - | - |
| 06/17 | 1,420 | 1,420 | 1,360 | 1,360 | -2.23% | 28,900 | - | -2.86% | - | - |
| 06/16 | 1,417 | 1,418 | 1,391 | 1,391 | -1.9% | 15,300 | - | -0.71% | - | - |
| 06/15 | 1,400 | 1,420 | 1,396 | 1,418 | +1.29% | 9,100 | - | +1.21% | - | - |
| 06/14 | 1,395 | 1,423 | 1,392 | 1,400 | +0.29% | 7,700 | - | -0.07% | - | - |
| 06/13 | 1,398 | 1,402 | 1,388 | 1,396 | -1.41% | 5,500 | - | -0.29% | - | - |
| 06/10 | 1,420 | 1,429 | 1,409 | 1,416 | +1% | 48,700 | - | +1.29% | - | - |
| 06/09 | 1,379 | 1,414 | 1,378 | 1,402 | +1.67% | 23,100 | - | +0.36% | - | - |
| 06/08 | 1,379 | 1,395 | 1,378 | 1,379 | -0.79% | 14,100 | - | -1.22% | - | - |
| 06/07 | 1,377 | 1,395 | 1,376 | 1,390 | 0% | 5,800 | - | -0.36% | - | - |
| 06/06 | 1,405 | 1,407 | 1,377 | 1,390 | -0.22% | 7,200 | - | -0.22% | - | - |
| 06/03 | 1,402 | 1,424 | 1,390 | 1,393 | -1.76% | 16,400 | - | +0.14% | - | - |
| 06/02 | 1,394 | 1,435 | 1,394 | 1,418 | -1.18% | 20,500 | - | +2.01% | - | - |
| 06/01 | 1,428 | 1,435 | 1,411 | 1,435 | +0.49% | 20,200 | - | +3.46% | - | - |
| 05/31 | 1,396 | 1,428 | 1,391 | 1,428 | +1.85% | 17,200 | - | +3.25% | - | - |
| 05/30 | 1,387 | 1,415 | 1,377 | 1,402 | 0% | 15,100 | - | +1.59% | - | - |
| 05/27 | 1,407 | 1,414 | 1,392 | 1,402 | -0.36% | 15,500 | - | +1.67% | - | - |
| 05/26 | 1,416 | 1,416 | 1,401 | 1,407 | -0.64% | 13,200 | - | +2.03% | - | - |
| 05/25 | 1,387 | 1,416 | 1,378 | 1,416 | +2.76% | 17,100 | - | +2.76% | - | - |
| 05/24 | 1,377 | 1,386 | 1,368 | 1,378 | +0.07% | 7,400 | - | 0% | - | - |
| 05/23 | 1,372 | 1,394 | 1,340 | 1,377 | +0.36% | 21,300 | - | 0% | - | - |
| 05/20 | 1,394 | 1,407 | 1,372 | 1,372 | -1.58% | 9,200 | - | -0.36% | - | - |
| 05/19 | 1,418 | 1,418 | 1,390 | 1,394 | -1.69% | 16,900 | - | +1.09% | - | - |
| 05/18 | 1,418 | 1,426 | 1,414 | 1,418 | 0% | 8,500 | - | +2.83% | - | - |
| 05/17 | 1,411 | 1,435 | 1,400 | 1,418 | +1.14% | 58,200 | - | +3.05% | - | - |
| 05/16 | 1,380 | 1,403 | 1,380 | 1,402 | +0.86% | 19,100 | - | +2.11% | - | - |
| 05/13 | 1,379 | 1,390 | 1,350 | 1,390 | +0.36% | 32,100 | - | +1.39% | - | - |
| 05/12 | 1,386 | 1,395 | 1,384 | 1,385 | -1.49% | 20,600 | - | +1.02% | - | - |
| 05/11 | 1,396 | 1,431 | 1,365 | 1,406 | +1.96% | 48,400 | - | +2.55% | - | - |
| 05/10 | 1,380 | 1,384 | 1,358 | 1,379 | +1.1% | 15,300 | - | +0.51% | - | - |
| 05/09 | 1,375 | 1,380 | 1,357 | 1,364 | -1.02% | 13,300 | - | -0.8% | - | - |
| 05/06 | 1,364 | 1,380 | 1,353 | 1,378 | +0.58% | 8,600 | - | +0.07% | - | - |
| 05/02 | 1,363 | 1,377 | 1,362 | 1,370 | +0.59% | 9,500 | - | -0.58% | - | - |
| 04/28 | 1,359 | 1,365 | 1,345 | 1,362 | +1.79% | 16,000 | - | -1.09% | - | - |
| 04/27 | 1,356 | 1,366 | 1,333 | 1,338 | -0.89% | 41,800 | - | -2.69% | - | - |
| 04/26 | 1,350 | 1,359 | 1,340 | 1,350 | 0% | 23,000 | - | -1.82% | - | - |
| 04/25 | 1,349 | 1,359 | 1,348 | 1,350 | +0.15% | 12,800 | - | -1.82% | - | - |
| 04/22 | 1,331 | 1,354 | 1,322 | 1,348 | +0.75% | 31,800 | - | -1.75% | - | - |
| 04/21 | 1,349 | 1,350 | 1,330 | 1,338 | -0.59% | 12,600 | - | -2.05% | - | - |
| 04/20 | 1,399 | 1,399 | 1,345 | 1,346 | -2.6% | 26,400 | - | -1.17% | - | - |
| 04/19 | 1,381 | 1,394 | 1,360 | 1,382 | -1.36% | 11,400 | - | +1.99% | - | - |
| 04/18 | 1,394 | 1,410 | 1,394 | 1,401 | +0.5% | 8,100 | - | +3.47% | - | - |
| 04/15 | 1,403 | 1,410 | 1,382 | 1,394 | -0.64% | 23,800 | - | +2.88% | - | - |
| 04/14 | 1,369 | 1,420 | 1,369 | 1,403 | +2.48% | 23,900 | - | +3.31% | - | - |
| 04/13 | 1,360 | 1,389 | 1,360 | 1,369 | -0.15% | 18,700 | - | +0.59% | - | - |
| 04/12 | 1,387 | 1,407 | 1,369 | 1,371 | -2.9% | 18,700 | - | +0.51% | - | - |
| 04/11 | 1,412 | 1,425 | 1,401 | 1,412 | 0% | 21,800 | - | +3.29% | - | - |
| 04/08 | 1,330 | 1,420 | 1,330 | 1,412 | +5.77% | 36,900 | - | +3.22% | - | - |
| 04/07 | 1,348 | 1,359 | 1,331 | 1,335 | -0.52% | 23,100 | - | -2.41% | - | - |
| 04/06 | 1,362 | 1,362 | 1,333 | 1,342 | -0.15% | 29,700 | - | -2.12% | - | - |
| 04/05 | 1,372 | 1,380 | 1,320 | 1,344 | -3.31% | 33,100 | - | -2.18% | - | - |
| 04/04 | 1,393 | 1,400 | 1,380 | 1,390 | -0.22% | 19,000 | - | +0.87% | - | - |
| 04/01 | 1,434 | 1,434 | 1,393 | 1,393 | -2.93% | 22,000 | - | +0.94% | - | - |
| 03/31 | 1,435 | 1,435 | 1,384 | 1,435 | -0.07% | 46,900 | - | +3.91% | - | - |
| 03/30 | 1,435 | 1,436 | 1,403 | 1,436 | +0.07% | 39,900 | - | +4.06% | - | - |
| 03/29 | 1,399 | 1,435 | 1,377 | 1,435 | +2.5% | 54,400 | - | +3.99% | - | - |
| 03/28 | 1,390 | 1,400 | 1,330 | 1,400 | +5.5% | 52,100 | - | +1.52% | - | - |
| 03/25 | 1,348 | 1,349 | 1,327 | 1,327 | +0.68% | 31,000 | - | -3.84% | - | - |
| 03/24 | 1,341 | 1,353 | 1,316 | 1,318 | -2.59% | 50,000 | - | -4.84% | - | - |
| 03/23 | 1,352 | 1,375 | 1,313 | 1,353 | +0.07% | 58,900 | - | -2.59% | - | - |
| 03/22 | 1,288 | 1,384 | 1,280 | 1,352 | +7.99% | 56,100 | - | -2.94% | - | - |
| 03/18 | 1,228 | 1,288 | 1,226 | 1,252 | +2.96% | 64,700 | - | -10.19% | - | - |
| 03/17 | 1,200 | 1,278 | 1,187 | 1,216 | -1.22% | 87,700 | - | -13.02% | - | - |
| 03/16 | 1,210 | 1,236 | 1,181 | 1,231 | +4.32% | 73,600 | - | -12.26% | - | - |
| 03/15 | 1,300 | 1,300 | 1,140 | 1,180 | -11.94% | 61,400 | - | -16.13% | - | - |
| 03/14 | 1,350 | 1,380 | 1,306 | 1,340 | -7.33% | 41,500 | - | -5.17% | - | - |
| 03/11 | 1,498 | 1,498 | 1,446 | 1,446 | -1.63% | 83,200 | - | +2.41% | - | - |
| 03/10 | 1,476 | 1,494 | 1,462 | 1,470 | -0.41% | 35,600 | - | +4.48% | - | - |
| 03/09 | 1,450 | 1,486 | 1,450 | 1,476 | +2.64% | 60,600 | - | +5.35% | - | - |
| 03/08 | 1,445 | 1,464 | 1,437 | 1,438 | -0.21% | 34,500 | - | +3.08% | - | - |
| 03/07 | 1,425 | 1,446 | 1,411 | 1,441 | +0.42% | 48,600 | - | +3.74% | - | - |
| 03/04 | 1,430 | 1,440 | 1,425 | 1,435 | +1.06% | 19,700 | - | +3.68% | - | - |
| 03/03 | 1,398 | 1,425 | 1,398 | 1,420 | +1.14% | 50,200 | - | +2.9% | - | - |
| 03/02 | 1,422 | 1,427 | 1,404 | 1,404 | -1.4% | 44,400 | - | +1.96% | - | - |
| 03/01 | 1,426 | 1,440 | 1,424 | 1,424 | -0.9% | 32,500 | - | +3.49% | - | - |
| 02/28 | 1,426 | 1,447 | 1,414 | 1,437 | +0.28% | 51,400 | - | +4.74% | - | - |
| 02/25 | 1,421 | 1,441 | 1,414 | 1,433 | +0.84% | 47,600 | - | +4.9% | - | - |
