株価チャート
2009/11/16~2010/06/30
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 |
---|
2010 |
06/30 | 705 | 705 | 705 | 705 | -6% | 600 | 39億5998万 | -11.32% | 10.32 | 0.73 |
06/29 | 750 | 750 | 750 | 750 | 0% | 100 | - | -6.13% | - | - |
06/28 | 750 | 750 | 750 | 750 | -6.48% | 600 | - | -6.37% | - | - |
06/25 | 810 | 810 | 802 | 802 | -0.99% | 1,200 | - | -0.25% | - | - |
06/24 | 810 | 810 | 810 | 810 | +0.5% | 900 | - | +0.87% | - | - |
06/23 | 809 | 809 | 806 | 806 | 0% | 1,100 | - | +0.37% | - | - |
06/22 | 807 | 807 | 806 | 806 | 0% | 1,200 | - | +0.37% | - | - |
06/21 | 803 | 806 | 803 | 806 | +0.5% | 600 | - | +0.37% | - | - |
06/18 | 805 | 805 | 802 | 802 | -3.37% | 1,000 | - | -0.12% | - | - |
06/17 | 833 | 833 | 830 | 830 | -0.36% | 800 | - | +3.36% | - | - |
06/16 | 833 | 833 | 833 | 833 | -0.24% | 100 | - | +4% | - | - |
06/15 | 801 | 835 | 801 | 835 | +4.24% | 600 | - | +4.11% | - | - |
06/14 | 800 | 801 | 800 | 801 | +0.13% | 300 | - | +0.13% | - | - |
06/11 | 800 | 800 | 800 | 800 | +1.52% | 400 | - | 0% | - | - |
06/10 | 801 | 801 | 788 | 788 | -1.5% | 200 | - | -1.5% | - | - |
06/09 | 800 | 800 | 800 | 800 | -2.2% | 100 | - | -0.12% | - | - |
06/08 | 800 | 920 | 799 | 818 | +3.54% | 2,300 | - | +2.12% | - | - |
06/07 | 790 | 790 | 790 | 790 | 0% | 100 | - | -1.25% | - | - |
06/04 | 790 | 790 | 790 | 790 | 0% | 300 | - | -1.25% | - | - |
06/03 | 796 | 796 | 790 | 790 | -0.63% | 500 | - | -1.25% | - | - |
05/31 | 795 | 795 | 795 | 795 | +0.51% | 100 | - | -0.63% | - | - |
05/28 | 798 | 798 | 791 | 791 | -0.88% | 200 | - | -1.13% | - | - |
05/27 | 798 | 798 | 798 | 798 | +0.13% | 100 | - | -0.25% | - | - |
05/26 | 794 | 798 | 794 | 797 | +0.38% | 1,000 | - | -0.25% | - | - |
05/25 | 791 | 794 | 791 | 794 | +0.38% | 1,100 | - | -0.63% | - | - |
05/24 | 805 | 808 | 791 | 791 | -2.1% | 1,900 | - | -1.13% | - | - |
05/21 | 805 | 808 | 805 | 808 | 0% | 1,500 | - | +1% | - | - |
05/20 | 795 | 808 | 795 | 808 | +1.64% | 700 | - | +1% | - | - |
05/19 | 800 | 800 | 795 | 795 | -1.85% | 300 | - | -0.5% | - | - |
05/18 | 810 | 810 | 810 | 810 | +1% | 600 | - | +1.38% | - | - |
05/17 | 802 | 802 | 797 | 802 | +0.12% | 1,200 | - | +0.5% | - | - |
05/14 | 801 | 801 | 801 | 801 | +0.13% | 800 | - | +0.5% | - | - |
05/13 | 801 | 801 | 800 | 800 | -0.12% | 500 | - | +0.38% | - | - |
05/12 | 801 | 801 | 801 | 801 | 0% | 500 | - | +0.63% | - | - |
05/11 | 801 | 801 | 801 | 801 | -4.64% | 200 | - | +0.63% | - | - |
05/07 | 797 | 840 | 797 | 840 | +4.87% | 900 | - | +5.66% | - | - |
05/06 | 800 | 810 | 800 | 801 | +0.13% | 700 | - | +1.14% | - | - |
04/28 | 798 | 800 | 798 | 800 | 0% | 500 | - | +1.14% | - | - |
04/27 | 798 | 800 | 798 | 800 | +0.25% | 600 | - | +1.27% | - | - |
04/26 | 795 | 798 | 795 | 798 | +0.38% | 1,000 | - | +1.14% | - | - |
04/23 | 795 | 795 | 795 | 795 | 0% | 600 | - | +0.89% | - | - |
04/22 | 795 | 795 | 795 | 795 | 0% | 700 | - | +1.02% | - | - |
04/21 | 823 | 823 | 795 | 795 | +0.25% | 1,200 | - | +1.15% | - | - |
04/20 | 790 | 795 | 790 | 793 | +0.38% | 900 | - | +1.02% | - | - |
04/19 | 787 | 790 | 787 | 790 | 0% | 800 | - | +0.77% | - | - |
04/16 | 790 | 790 | 790 | 790 | +0.38% | 200 | - | +0.89% | - | - |
04/15 | 795 | 795 | 787 | 787 | -0.63% | 600 | - | +0.77% | - | - |
04/14 | 790 | 792 | 790 | 792 | +0.89% | 600 | - | +1.54% | - | - |
04/13 | 814 | 814 | 785 | 785 | -3.56% | 3,600 | - | +0.9% | - | - |
04/12 | 814 | 814 | 814 | 814 | +2.52% | 100 | - | +4.76% | - | - |
04/09 | 794 | 794 | 794 | 794 | -1.85% | 100 | - | +2.58% | - | - |
04/08 | 787 | 809 | 787 | 809 | +2.41% | 200 | - | +4.79% | - | - |
04/06 | 790 | 790 | 790 | 790 | +0.38% | 100 | - | +2.46% | - | - |
04/05 | 788 | 788 | 787 | 787 | -0.13% | 400 | - | +2.21% | - | - |
04/02 | 863 | 863 | 788 | 788 | 0% | 700 | - | +2.6% | - | - |
03/31 | 787 | 788 | 787 | 788 | +0.25% | 1,000 | - | +2.6% | - | - |
03/30 | 786 | 786 | 786 | 786 | 0% | 200 | - | +2.48% | - | - |
03/26 | 786 | 786 | 786 | 786 | +0.13% | 900 | - | +2.48% | - | - |
03/25 | 783 | 785 | 783 | 785 | +0.38% | 1,000 | - | +2.48% | - | - |
03/24 | 780 | 782 | 780 | 782 | +0.39% | 1,000 | - | +2.22% | - | - |
03/23 | 779 | 779 | 779 | 779 | +0.39% | 1,000 | - | +1.96% | - | - |
03/19 | 776 | 776 | 776 | 776 | 0% | 1,100 | - | +1.7% | - | - |
03/16 | 776 | 776 | 776 | 776 | +0.39% | 100 | - | +1.84% | - | - |
03/15 | 773 | 773 | 770 | 773 | +0.39% | 500 | - | +1.44% | - | - |
03/12 | 770 | 770 | 770 | 770 | 0% | 300 | - | +1.18% | - | - |
03/11 | 770 | 770 | 770 | 770 | 0% | 500 | - | +1.32% | - | - |
03/10 | 765 | 770 | 765 | 770 | +0.65% | 1,000 | - | +1.45% | - | - |
02/25 | 765 | 765 | 765 | 765 | +0.39% | 1,300 | - | +0.79% | - | - |
02/24 | 762 | 762 | 762 | 762 | +0.4% | 1,700 | - | +0.53% | - | - |
02/23 | 759 | 759 | 759 | 759 | +0.4% | 1,500 | - | +0.13% | - | - |
02/22 | 756 | 756 | 756 | 756 | +0.4% | 1,100 | - | -0.26% | - | - |
02/19 | 750 | 753 | 750 | 753 | +0.4% | 1,800 | - | -0.53% | - | - |
02/16 | 750 | 750 | 750 | 750 | 0% | 700 | - | -0.79% | - | - |
02/15 | 748 | 750 | 748 | 750 | +0.27% | 400 | - | -0.66% | - | - |
02/12 | 748 | 748 | 748 | 748 | +0.4% | 100 | - | -0.93% | - | - |
02/10 | 745 | 745 | 745 | 745 | -3.87% | 100 | - | -1.19% | - | - |
02/05 | 775 | 775 | 775 | 775 | +1.97% | 100 | - | +2.79% | - | - |
02/02 | 760 | 760 | 760 | 760 | 0% | 100 | - | +0.8% | - | - |
02/01 | 760 | 760 | 760 | 760 | -2.56% | 100 | - | +0.66% | - | - |
01/26 | 780 | 780 | 780 | 780 | +1.3% | 1,000 | - | +3.17% | - | - |
01/25 | 770 | 770 | 770 | 770 | +0.13% | 500 | - | +1.85% | - | - |
01/22 | 767 | 769 | 767 | 769 | +0.39% | 600 | - | +1.72% | - | - |
01/21 | 763 | 766 | 763 | 766 | +0.39% | 400 | - | +1.19% | - | - |
01/20 | 760 | 763 | 760 | 763 | +0.39% | 1,100 | - | +0.79% | - | - |
2009 |
12/24 | 760 | 760 | 760 | 760 | +0.4% | 400 | - | +0.26% | - | - |
12/22 | 756 | 757 | 756 | 757 | +0.26% | 500 | - | -0.26% | - | - |
12/21 | 755 | 755 | 755 | 755 | 0% | 800 | - | -0.66% | - | - |
12/18 | 755 | 755 | 755 | 755 | 0% | 800 | - | -0.79% | - | - |
12/15 | 755 | 755 | 755 | 755 | +0.4% | 200 | - | -0.92% | - | - |
12/14 | 752 | 752 | 752 | 752 | 0% | 300 | - | -1.18% | - | - |
12/11 | 752 | 752 | 752 | 752 | +0.27% | 200 | - | -1.18% | - | - |
12/10 | 750 | 750 | 750 | 750 | -1.19% | 100 | - | -1.32% | - | - |
11/27 | 759 | 759 | 759 | 759 | +0.4% | 1,100 | - | -0.13% | - | - |
11/26 | 756 | 756 | 756 | 756 | +0.4% | 1,000 | - | -0.53% | - | - |
11/25 | 750 | 753 | 750 | 753 | +2.73% | 1,700 | - | -1.05% | - | - |
11/24 | 733 | 733 | 733 | 733 | +0.41% | 200 | - | -3.81% | - | - |
11/20 | 730 | 730 | 730 | 730 | 0% | 100 | - | -4.45% | - | - |
11/18 | 730 | 730 | 730 | 730 | -1.35% | 100 | - | -4.58% | - | - |
11/17 | 740 | 740 | 740 | 740 | +0.41% | 200 | - | -3.39% | - | - |
11/16 | 735 | 737 | 735 | 737 | +0.41% | 300 | - | -3.91% | - | - |