株価チャート
2010/05/10～2010/09/30
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 |
|---|
| 2010 |
| 09/30 | 86 | 90 | 83 | 90 | +3.45% | 104,000 | 67億1160万 | +2.27% | 15.58 | 3.43 |
| 09/29 | 87 | 87 | 86 | 87 | 0% | 50,000 | - | -1.14% | - | - |
| 09/28 | 86 | 87 | 86 | 87 | -3.33% | 27,000 | - | -1.14% | - | - |
| 09/27 | 87 | 90 | 87 | 90 | +2.27% | 21,000 | - | +2.27% | - | - |
| 09/24 | 87 | 88 | 87 | 88 | 0% | 7,000 | - | 0% | - | - |
| 09/22 | 86 | 88 | 85 | 88 | +3.53% | 88,000 | - | +1.15% | - | - |
| 09/21 | 90 | 90 | 83 | 85 | -5.56% | 83,000 | - | -2.3% | - | - |
| 09/17 | 91 | 91 | 89 | 90 | +1.12% | 25,000 | - | +3.45% | - | - |
| 09/16 | 89 | 89 | 88 | 89 | +1.14% | 16,000 | - | +2.3% | - | - |
| 09/15 | 91 | 91 | 88 | 88 | -3.3% | 38,000 | - | +1.15% | - | - |
| 09/14 | 90 | 91 | 90 | 91 | +1.11% | 38,000 | - | +4.6% | - | - |
| 09/13 | 90 | 90 | 90 | 90 | 0% | 10,000 | - | +3.45% | - | - |
| 09/10 | 90 | 90 | 90 | 90 | 0% | 27,000 | - | +3.45% | - | - |
| 09/09 | 89 | 90 | 89 | 90 | +4.65% | 52,000 | - | +3.45% | - | - |
| 09/07 | 87 | 88 | 86 | 86 | 0% | 85,000 | - | -1.15% | - | - |
| 09/06 | 87 | 87 | 85 | 86 | -1.15% | 36,000 | - | -1.15% | - | - |
| 09/03 | 86 | 87 | 86 | 87 | 0% | 2,000 | - | 0% | - | - |
| 09/02 | 87 | 87 | 87 | 87 | +1.16% | 14,000 | - | 0% | - | - |
| 09/01 | 90 | 90 | 85 | 86 | -4.44% | 72,000 | - | -1.15% | - | - |
| 08/31 | 90 | 90 | 90 | 90 | +3.45% | 33,000 | - | +3.45% | - | - |
| 08/30 | 91 | 91 | 87 | 87 | -4.4% | 30,000 | - | 0% | - | - |
| 08/27 | 91 | 91 | 90 | 91 | +7.06% | 29,000 | - | +4.6% | - | - |
| 08/26 | 85 | 85 | 85 | 85 | 0% | 27,000 | - | -2.3% | - | - |
| 08/25 | 84 | 91 | 84 | 85 | +1.19% | 47,000 | - | -1.16% | - | - |
| 08/24 | 83 | 84 | 82 | 84 | -1.18% | 51,000 | - | -2.33% | - | - |
| 08/23 | 85 | 85 | 85 | 85 | -3.41% | 7,000 | - | -1.16% | - | - |
| 08/20 | 87 | 88 | 87 | 88 | +1.15% | 12,000 | - | +2.33% | - | - |
| 08/19 | 86 | 87 | 86 | 87 | +1.16% | 21,000 | - | +1.16% | - | - |
| 08/18 | 85 | 86 | 85 | 86 | +1.18% | 4,000 | - | -1.15% | - | - |
| 08/17 | 83 | 85 | 83 | 85 | +1.19% | 17,000 | - | -2.3% | - | - |
| 08/16 | 86 | 86 | 83 | 84 | -3.45% | 20,000 | - | -3.45% | - | - |
| 08/13 | 86 | 87 | 86 | 87 | -2.25% | 17,000 | - | 0% | - | - |
| 08/12 | 90 | 90 | 87 | 89 | -1.11% | 46,000 | - | +1.14% | - | - |
| 08/11 | 90 | 90 | 89 | 90 | 0% | 50,000 | - | +2.27% | - | - |
| 08/10 | 89 | 90 | 89 | 90 | +1.12% | 15,000 | - | +2.27% | - | - |
| 08/09 | 91 | 91 | 89 | 89 | 0% | 26,000 | - | +1.14% | - | - |
| 08/06 | 89 | 90 | 89 | 89 | 0% | 15,000 | - | +2.3% | - | - |
| 08/05 | 89 | 89 | 89 | 89 | 0% | 7,000 | - | +2.3% | - | - |
| 08/04 | 89 | 89 | 86 | 89 | -1.11% | 58,000 | - | +2.3% | - | - |
| 08/03 | 89 | 92 | 89 | 90 | +3.45% | 45,000 | - | +3.45% | - | - |
| 08/02 | 84 | 91 | 83 | 87 | +3.57% | 93,000 | - | 0% | - | - |
| 07/30 | 84 | 84 | 83 | 84 | -1.18% | 23,000 | - | -3.45% | - | - |
| 07/29 | 83 | 85 | 83 | 85 | -1.16% | 6,000 | - | -2.3% | - | - |
| 07/28 | 83 | 86 | 83 | 86 | +2.38% | 52,000 | - | -1.15% | - | - |
| 07/27 | 83 | 84 | 83 | 84 | +1.2% | 23,000 | - | -3.45% | - | - |
| 07/26 | 85 | 85 | 82 | 83 | -2.35% | 45,000 | - | -5.68% | - | - |
| 07/23 | 85 | 85 | 84 | 85 | +3.66% | 63,000 | - | -3.41% | - | - |
| 07/22 | 81 | 82 | 81 | 82 | 0% | 15,000 | - | -6.82% | - | - |
| 07/21 | 83 | 83 | 81 | 82 | -1.2% | 32,000 | - | -7.87% | - | - |
| 07/20 | 83 | 84 | 80 | 83 | -3.49% | 160,000 | - | -6.74% | - | - |
| 07/16 | 89 | 89 | 85 | 86 | -4.44% | 84,000 | - | -3.37% | - | - |
| 07/15 | 91 | 91 | 88 | 90 | -3.23% | 64,000 | - | 0% | - | - |
| 07/14 | 92 | 93 | 92 | 93 | +1.09% | 48,000 | - | +3.33% | - | - |
| 07/13 | 92 | 92 | 91 | 92 | 0% | 46,000 | - | +3.37% | - | - |
| 07/12 | 91 | 92 | 90 | 92 | +1.1% | 66,000 | - | +3.37% | - | - |
| 07/09 | 93 | 93 | 91 | 91 | -2.15% | 18,000 | - | +2.25% | - | - |
| 07/08 | 94 | 94 | 90 | 93 | -1.06% | 198,000 | - | +4.49% | - | - |
| 07/07 | 90 | 94 | 90 | 94 | +5.62% | 231,000 | - | +5.62% | - | - |
| 07/06 | 85 | 89 | 84 | 89 | +4.71% | 116,000 | - | 0% | - | - |
| 07/05 | 84 | 85 | 84 | 85 | +1.19% | 49,000 | - | -4.49% | - | - |
| 07/02 | 82 | 84 | 82 | 84 | +2.44% | 27,000 | - | -6.67% | - | - |
| 07/01 | 83 | 83 | 82 | 82 | -3.53% | 65,000 | - | -8.89% | - | - |
| 06/30 | 84 | 85 | 83 | 85 | 0% | 41,000 | - | -6.59% | - | - |
| 06/29 | 86 | 86 | 83 | 85 | -1.16% | 134,000 | - | -6.59% | - | - |
| 06/28 | 88 | 88 | 85 | 86 | -2.27% | 112,000 | - | -5.49% | - | - |
| 06/25 | 89 | 89 | 88 | 88 | -2.22% | 33,000 | - | -4.35% | - | - |
| 06/24 | 89 | 90 | 89 | 90 | +1.12% | 36,000 | - | -2.17% | - | - |
| 06/23 | 90 | 90 | 89 | 89 | -2.2% | 32,000 | - | -3.26% | - | - |
| 06/22 | 92 | 93 | 90 | 91 | -2.15% | 106,000 | - | -1.09% | - | - |
| 06/21 | 89 | 93 | 89 | 93 | +4.49% | 68,000 | - | 0% | - | - |
| 06/18 | 91 | 91 | 89 | 89 | -3.26% | 103,000 | - | -4.3% | - | - |
| 06/17 | 91 | 92 | 90 | 92 | 0% | 90,000 | - | -1.08% | - | - |
| 06/16 | 91 | 92 | 91 | 92 | +1.1% | 19,000 | - | -1.08% | - | - |
| 06/15 | 91 | 91 | 90 | 91 | -1.09% | 73,000 | - | -3.19% | - | - |
| 06/14 | 91 | 93 | 91 | 92 | 0% | 62,000 | - | -2.13% | - | - |
| 06/11 | 90 | 92 | 90 | 92 | +3.37% | 57,000 | - | -2.13% | - | - |
| 06/10 | 89 | 89 | 88 | 89 | +1.14% | 48,000 | - | -5.32% | - | - |
| 06/09 | 91 | 92 | 88 | 88 | -3.3% | 112,000 | - | -6.38% | - | - |
| 06/08 | 91 | 91 | 91 | 91 | 0% | 7,000 | - | -4.21% | - | - |
| 06/07 | 93 | 93 | 90 | 91 | -1.09% | 53,000 | - | -4.21% | - | - |
| 06/04 | 93 | 93 | 92 | 92 | 0% | 34,000 | - | -3.16% | - | - |
| 06/03 | 92 | 93 | 92 | 92 | 0% | 86,000 | - | -4.17% | - | - |
| 06/02 | 92 | 94 | 91 | 92 | -1.08% | 187,000 | - | -4.17% | - | - |
| 06/01 | 95 | 95 | 92 | 93 | -3.13% | 158,000 | - | -3.13% | - | - |
| 05/31 | 91 | 99 | 91 | 96 | +3.23% | 339,000 | - | 0% | - | - |
| 05/28 | 93 | 94 | 93 | 93 | -2.11% | 71,000 | - | -3.13% | - | - |
| 05/27 | 93 | 95 | 92 | 95 | +1.06% | 84,000 | - | -2.06% | - | - |
| 05/26 | 92 | 96 | 92 | 94 | +3.3% | 96,000 | - | -3.09% | - | - |
| 05/25 | 94 | 94 | 91 | 91 | -3.19% | 116,000 | - | -6.19% | - | - |
| 05/24 | 95 | 95 | 94 | 94 | -3.09% | 25,000 | - | -4.08% | - | - |
| 05/21 | 95 | 97 | 94 | 97 | 0% | 102,000 | - | -1.02% | - | - |
| 05/20 | 94 | 98 | 92 | 97 | +3.19% | 273,000 | - | -1.02% | - | - |
| 05/19 | 92 | 94 | 91 | 94 | -2.08% | 51,000 | - | -4.08% | - | - |
| 05/18 | 96 | 96 | 92 | 96 | -1.03% | 63,000 | - | -2.04% | - | - |
| 05/17 | 96 | 98 | 96 | 97 | +1.04% | 43,000 | - | -1.02% | - | - |
| 05/14 | 98 | 98 | 96 | 96 | -3.03% | 42,000 | - | -1.03% | - | - |
| 05/13 | 98 | 100 | 98 | 99 | +1.02% | 53,000 | - | +2.06% | - | - |
| 05/12 | 98 | 99 | 97 | 98 | +3.16% | 161,000 | - | +1.03% | - | - |
| 05/11 | 96 | 97 | 94 | 95 | -1.04% | 97,000 | - | -1.04% | - | - |
| 05/10 | 93 | 98 | 93 | 96 | 0% | 203,000 | - | 0% | - | - |
