株価チャート
2009/12/30~2010/05/31
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 |
---|
2010 |
05/31 | 1,152 | 1,170 | 1,146 | 1,163 | +1.13% | 83,900 | 563億170万 | -6.13% | 56.25 | 0.77 |
05/28 | 1,150 | 1,155 | 1,144 | 1,150 | +0.88% | 92,100 | - | -7.48% | - | - |
05/27 | 1,139 | 1,143 | 1,127 | 1,140 | -1.3% | 122,500 | - | -8.65% | - | - |
05/26 | 1,153 | 1,165 | 1,153 | 1,155 | -1.03% | 178,500 | - | -7.75% | - | - |
05/25 | 1,185 | 1,185 | 1,158 | 1,167 | -1.52% | 153,700 | - | -7.16% | - | - |
05/24 | 1,188 | 1,200 | 1,182 | 1,185 | +0.42% | 73,000 | - | -5.95% | - | - |
05/21 | 1,179 | 1,184 | 1,177 | 1,180 | -1.99% | 101,900 | - | -6.57% | - | - |
05/20 | 1,208 | 1,210 | 1,199 | 1,204 | -0.82% | 110,300 | - | -4.9% | - | - |
05/19 | 1,230 | 1,231 | 1,206 | 1,214 | -2.18% | 123,000 | - | -4.33% | - | - |
05/18 | 1,241 | 1,256 | 1,233 | 1,241 | +0.73% | 107,000 | - | -2.28% | - | - |
05/17 | 1,252 | 1,258 | 1,231 | 1,232 | -1.91% | 133,000 | - | -3.07% | - | - |
05/14 | 1,256 | 1,264 | 1,254 | 1,256 | -0.16% | 63,800 | - | -1.18% | - | - |
05/13 | 1,262 | 1,263 | 1,255 | 1,258 | +0.32% | 55,200 | - | -1.02% | - | - |
05/12 | 1,270 | 1,271 | 1,252 | 1,254 | -0.63% | 67,000 | - | -1.34% | - | - |
05/11 | 1,278 | 1,280 | 1,260 | 1,262 | 0% | 89,700 | - | -0.71% | - | - |
05/10 | 1,250 | 1,268 | 1,248 | 1,262 | +0.72% | 146,900 | - | -0.71% | - | - |
05/07 | 1,247 | 1,258 | 1,229 | 1,253 | -2.26% | 149,200 | - | -1.34% | - | - |
05/06 | 1,286 | 1,289 | 1,278 | 1,282 | -1.99% | 111,800 | - | +1.02% | - | - |
04/30 | 1,307 | 1,313 | 1,303 | 1,308 | +0.69% | 74,500 | - | +3.24% | - | - |
04/28 | 1,301 | 1,308 | 1,297 | 1,299 | -1.59% | 147,400 | - | +2.77% | - | - |
04/27 | 1,322 | 1,324 | 1,316 | 1,320 | -0.15% | 134,100 | - | +4.6% | - | - |
04/26 | 1,318 | 1,322 | 1,312 | 1,322 | +1.54% | 130,100 | - | +5% | - | - |
04/23 | 1,290 | 1,304 | 1,289 | 1,302 | +1.09% | 144,900 | - | +3.66% | - | - |
04/22 | 1,277 | 1,289 | 1,276 | 1,288 | +0.86% | 162,000 | - | +2.79% | - | - |
04/21 | 1,276 | 1,278 | 1,268 | 1,277 | +0.95% | 151,100 | - | +2% | - | - |
04/20 | 1,265 | 1,269 | 1,265 | 1,265 | +0.24% | 66,700 | - | +1.2% | - | - |
04/19 | 1,261 | 1,277 | 1,261 | 1,262 | +0.16% | 119,000 | - | +1.04% | - | - |
04/16 | 1,267 | 1,267 | 1,260 | 1,260 | -0.08% | 66,200 | - | +1.04% | - | - |
04/15 | 1,267 | 1,269 | 1,260 | 1,261 | +0.08% | 91,000 | - | +1.2% | - | - |
04/14 | 1,263 | 1,268 | 1,259 | 1,260 | 0% | 64,800 | - | +1.29% | - | - |
04/13 | 1,260 | 1,262 | 1,259 | 1,260 | +0.08% | 75,900 | - | +1.45% | - | - |
04/12 | 1,263 | 1,263 | 1,258 | 1,259 | +0.08% | 121,000 | - | +1.45% | - | - |
04/09 | 1,251 | 1,258 | 1,251 | 1,258 | +0.8% | 47,600 | - | +1.53% | - | - |
04/08 | 1,254 | 1,262 | 1,248 | 1,248 | -0.79% | 97,500 | - | +0.89% | - | - |
04/07 | 1,253 | 1,260 | 1,250 | 1,258 | +0.4% | 88,600 | - | +1.86% | - | - |
04/06 | 1,259 | 1,259 | 1,251 | 1,253 | -0.08% | 72,000 | - | +1.62% | - | - |
04/05 | 1,255 | 1,259 | 1,252 | 1,254 | +0.08% | 79,100 | - | +1.95% | - | - |
04/02 | 1,255 | 1,258 | 1,250 | 1,253 | +0.16% | 69,400 | - | +2.04% | - | - |
04/01 | 1,259 | 1,259 | 1,250 | 1,251 | -0.32% | 106,500 | - | +2.04% | - | - |
03/31 | 1,250 | 1,258 | 1,243 | 1,255 | +1.29% | 119,600 | - | +2.53% | - | - |
03/30 | 1,240 | 1,249 | 1,232 | 1,239 | +0.65% | 125,600 | - | +1.47% | - | - |
03/29 | 1,231 | 1,234 | 1,227 | 1,231 | -0.08% | 61,400 | - | +0.98% | - | - |
03/26 | 1,237 | 1,239 | 1,228 | 1,232 | 0% | 109,600 | - | +1.15% | - | - |
03/25 | 1,242 | 1,243 | 1,230 | 1,232 | -0.73% | 93,500 | - | +1.32% | - | - |
03/24 | 1,250 | 1,250 | 1,231 | 1,241 | -0.32% | 53,900 | - | +2.22% | - | - |
03/23 | 1,248 | 1,249 | 1,241 | 1,245 | -0.24% | 68,500 | - | +2.81% | - | - |
03/19 | 1,248 | 1,249 | 1,246 | 1,248 | +0.32% | 51,200 | - | +3.23% | - | - |
03/18 | 1,245 | 1,248 | 1,244 | 1,244 | -0.24% | 78,400 | - | +3.24% | - | - |
03/17 | 1,238 | 1,247 | 1,237 | 1,247 | +0.81% | 79,100 | - | +3.83% | - | - |
03/16 | 1,238 | 1,243 | 1,237 | 1,237 | 0% | 53,800 | - | +3.26% | - | - |
03/15 | 1,226 | 1,238 | 1,225 | 1,237 | +1.31% | 103,300 | - | +3.6% | - | - |
03/12 | 1,220 | 1,222 | 1,214 | 1,221 | +0.41% | 96,000 | - | +2.52% | - | - |
03/11 | 1,214 | 1,220 | 1,210 | 1,216 | +0.16% | 69,200 | - | +2.27% | - | - |
03/10 | 1,225 | 1,226 | 1,214 | 1,214 | -0.82% | 58,700 | - | +2.27% | - | - |
03/09 | 1,225 | 1,228 | 1,220 | 1,224 | -0.16% | 57,800 | - | +3.29% | - | - |
03/08 | 1,218 | 1,226 | 1,217 | 1,226 | +1.07% | 72,100 | - | +3.63% | - | - |
03/05 | 1,205 | 1,219 | 1,205 | 1,213 | +0.66% | 114,600 | - | +2.8% | - | - |
03/04 | 1,205 | 1,210 | 1,199 | 1,205 | -0.17% | 86,800 | - | +2.29% | - | - |
03/03 | 1,195 | 1,207 | 1,195 | 1,207 | +1% | 92,100 | - | +2.46% | - | - |
03/02 | 1,194 | 1,197 | 1,191 | 1,195 | +0.08% | 95,700 | - | +1.36% | - | - |
03/01 | 1,200 | 1,204 | 1,192 | 1,194 | -0.42% | 63,100 | - | +1.1% | - | - |
02/26 | 1,203 | 1,203 | 1,194 | 1,199 | +0.33% | 96,600 | - | +1.35% | - | - |
02/25 | 1,194 | 1,199 | 1,189 | 1,195 | +0.34% | 130,000 | - | +0.67% | - | - |
02/24 | 1,190 | 1,194 | 1,188 | 1,191 | 0% | 120,700 | - | +0.08% | - | - |
02/23 | 1,193 | 1,198 | 1,190 | 1,191 | -0.33% | 71,200 | - | -0.17% | - | - |
02/22 | 1,196 | 1,207 | 1,191 | 1,195 | +0.5% | 138,100 | - | -0.08% | - | - |
02/19 | 1,193 | 1,195 | 1,186 | 1,189 | +0.08% | 153,500 | - | -0.92% | - | - |
02/18 | 1,181 | 1,189 | 1,179 | 1,188 | +0.76% | 122,200 | - | -1.25% | - | - |
02/17 | 1,180 | 1,183 | 1,178 | 1,179 | 0% | 146,200 | - | -2.56% | - | - |
02/16 | 1,180 | 1,182 | 1,177 | 1,179 | 0% | 95,100 | - | -3.12% | - | - |
02/15 | 1,174 | 1,183 | 1,174 | 1,179 | +1.03% | 140,100 | - | -3.68% | - | - |
02/12 | 1,155 | 1,167 | 1,153 | 1,167 | +1.57% | 172,400 | - | -5.12% | - | - |
02/10 | 1,158 | 1,158 | 1,148 | 1,149 | +0.09% | 93,300 | - | -7.11% | - | - |
02/09 | 1,153 | 1,155 | 1,145 | 1,148 | -0.43% | 111,600 | - | -7.79% | - | - |
02/08 | 1,159 | 1,162 | 1,150 | 1,153 | -0.26% | 143,600 | - | -7.98% | - | - |
02/05 | 1,160 | 1,162 | 1,151 | 1,156 | -1.2% | 221,100 | - | -8.25% | - | - |
02/04 | 1,177 | 1,182 | 1,166 | 1,170 | -0.51% | 176,400 | - | -7.8% | - | - |
02/03 | 1,177 | 1,179 | 1,170 | 1,176 | +1.38% | 253,000 | - | -7.84% | - | - |
02/02 | 1,162 | 1,162 | 1,150 | 1,160 | -0.09% | 208,200 | - | -9.59% | - | - |
02/01 | 1,162 | 1,162 | 1,142 | 1,161 | +0.17% | 283,300 | - | -10.07% | - | - |
01/29 | 1,174 | 1,174 | 1,154 | 1,159 | -1.53% | 401,900 | - | -10.78% | - | - |
01/28 | 1,190 | 1,191 | 1,176 | 1,177 | -1.42% | 666,000 | - | -9.95% | - | - |
01/27 | 1,221 | 1,223 | 1,193 | 1,194 | -2.21% | 354,400 | - | -9.2% | - | - |
01/26 | 1,258 | 1,258 | 1,221 | 1,221 | -2.16% | 287,700 | - | -7.64% | - | - |
01/25 | 1,258 | 1,266 | 1,245 | 1,248 | -1.19% | 167,100 | - | -6.09% | - | - |
01/22 | 1,273 | 1,273 | 1,255 | 1,263 | -1.02% | 205,700 | - | -5.25% | - | - |
01/21 | 1,275 | 1,278 | 1,268 | 1,276 | +0.39% | 169,900 | - | -4.56% | - | - |
01/20 | 1,271 | 1,277 | 1,269 | 1,271 | +0.08% | 147,500 | - | -5.22% | - | - |
01/19 | 1,282 | 1,282 | 1,266 | 1,270 | -0.86% | 200,000 | - | -5.58% | - | - |
01/18 | 1,283 | 1,287 | 1,279 | 1,281 | 0% | 164,300 | - | -5.11% | - | - |
01/15 | 1,278 | 1,285 | 1,278 | 1,281 | +0.39% | 266,300 | - | -5.39% | - | - |
01/14 | 1,262 | 1,284 | 1,252 | 1,276 | -5.62% | 620,500 | - | -6.04% | - | - |
01/13 | 1,360 | 1,366 | 1,352 | 1,352 | -0.15% | 169,200 | - | -0.81% | - | - |
01/12 | 1,353 | 1,357 | 1,350 | 1,354 | +0.15% | 269,300 | - | -0.88% | - | - |
01/08 | 1,347 | 1,360 | 1,347 | 1,352 | +0.82% | 82,600 | - | -1.1% | - | - |
01/07 | 1,341 | 1,345 | 1,338 | 1,341 | +0.07% | 49,700 | - | -1.97% | - | - |
01/06 | 1,346 | 1,346 | 1,336 | 1,340 | +0.3% | 54,500 | - | -2.12% | - | - |
01/05 | 1,368 | 1,368 | 1,332 | 1,336 | -1.11% | 93,300 | - | -2.41% | - | - |
01/04 | 1,345 | 1,358 | 1,345 | 1,351 | +0.45% | 26,500 | - | -1.31% | - | - |
2009 |
12/30 | 1,359 | 1,359 | 1,345 | 1,345 | -1.18% | 44,500 | - | -1.75% | - | - |