株価チャート
2010/01/26~2010/08/31
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 |
08/31 | 651 | 651 | 631 | 631 | -3.07% | 300 | 29億5245万 | -9.73% | 11.81 | 1.28 |
08/30 | 651 | 651 | 651 | 651 | -9.58% | 100 | - | -7.4% | - | - |
08/26 | 739 | 739 | 720 | 720 | 0% | 1,400 | - | +2.27% | - | - |
08/25 | 720 | 720 | 708 | 720 | +5.88% | 1,000 | - | +2.42% | - | - |
08/23 | 680 | 680 | 680 | 680 | -1.45% | 200 | - | -3.27% | - | - |
08/20 | 700 | 700 | 690 | 690 | -3.5% | 1,100 | - | -1.99% | - | - |
08/19 | 710 | 715 | 710 | 715 | +2.88% | 300 | - | +1.56% | - | - |
08/12 | 700 | 700 | 695 | 695 | -0.71% | 200 | - | -1% | - | - |
08/11 | 700 | 700 | 700 | 700 | -2.1% | 100 | - | -0.28% | - | - |
08/10 | 700 | 715 | 700 | 715 | +2.14% | 400 | - | +2% | - | - |
08/09 | 700 | 700 | 700 | 700 | +2.79% | 500 | - | +0.14% | - | - |
08/06 | 690 | 690 | 681 | 681 | -2.71% | 200 | - | -2.44% | - | - |
07/29 | 700 | 700 | 700 | 700 | 0% | 100 | - | +0.29% | - | - |
07/28 | 700 | 700 | 700 | 700 | -2.1% | 1,000 | - | +0.29% | - | - |
07/26 | 750 | 750 | 715 | 715 | -3.38% | 1,900 | - | +2.44% | - | - |
07/23 | 715 | 740 | 715 | 740 | +2.78% | 1,000 | - | +6.32% | - | - |
07/21 | 720 | 720 | 720 | 720 | 0% | 100 | - | +3.75% | - | - |
07/20 | 720 | 720 | 720 | 720 | -2.7% | 100 | - | +4.2% | - | - |
07/14 | 736 | 740 | 736 | 740 | 0% | 1,700 | - | +7.4% | - | - |
07/13 | 700 | 745 | 700 | 740 | +3.64% | 3,300 | - | +7.87% | - | - |
07/12 | 670 | 714 | 670 | 714 | +8.18% | 900 | - | +4.23% | - | - |
07/09 | 640 | 660 | 640 | 660 | -0.9% | 2,200 | - | -3.65% | - | - |
07/06 | 666 | 666 | 666 | 666 | -4.17% | 100 | - | -3.06% | - | - |
07/05 | 695 | 695 | 695 | 695 | +2.96% | 100 | - | +0.87% | - | - |
07/02 | 670 | 700 | 670 | 675 | -6.25% | 400 | - | -2.32% | - | - |
07/01 | 720 | 720 | 720 | 720 | +5.11% | 1,400 | - | +3.75% | - | - |
06/30 | 685 | 685 | 685 | 685 | -1.44% | 100 | - | -1.3% | - | - |
06/28 | 699 | 699 | 675 | 695 | -1.42% | 1,800 | - | 0% | - | - |
06/25 | 674 | 705 | 674 | 705 | -0.56% | 900 | - | +1.29% | - | - |
06/24 | 686 | 709 | 686 | 709 | +3.5% | 400 | - | +1.72% | - | - |
06/23 | 685 | 685 | 685 | 685 | 0% | 500 | - | -1.72% | - | - |
06/18 | 685 | 685 | 685 | 685 | +1.48% | 100 | - | -1.86% | - | - |
06/17 | 675 | 675 | 675 | 675 | 0% | 200 | - | -3.85% | - | - |
06/16 | 670 | 675 | 670 | 675 | +1.5% | 1,000 | - | -3.98% | - | - |
06/10 | 660 | 665 | 660 | 665 | -2.06% | 800 | - | -5.41% | - | - |
06/08 | 679 | 679 | 679 | 679 | 0% | 100 | - | -3.41% | - | - |
06/07 | 679 | 679 | 679 | 679 | -3% | 100 | - | -3.28% | - | - |
06/02 | 700 | 700 | 675 | 700 | 0% | 800 | - | 0% | - | - |
06/01 | 700 | 700 | 700 | 700 | +4.48% | 100 | - | +0.29% | - | - |
05/27 | 650 | 670 | 650 | 670 | -2.9% | 300 | - | -3.74% | - | - |
05/26 | 690 | 690 | 690 | 690 | +4.55% | 1,700 | - | -0.86% | - | - |
05/25 | 660 | 660 | 653 | 660 | 0% | 1,500 | - | -5.04% | - | - |
05/24 | 660 | 660 | 660 | 660 | +1.38% | 100 | - | -5.04% | - | - |
05/21 | 680 | 697 | 651 | 651 | -9.21% | 1,000 | - | -6.2% | - | - |
05/19 | 680 | 717 | 680 | 717 | -0.14% | 300 | - | +3.31% | - | - |
05/17 | 682 | 718 | 680 | 718 | -0.14% | 400 | - | +4.21% | - | - |
05/06 | 719 | 719 | 719 | 719 | -0.14% | 100 | - | +4.81% | - | - |
04/28 | 720 | 720 | 720 | 720 | -3.36% | 100 | - | +5.42% | - | - |
04/26 | 745 | 745 | 745 | 745 | +0.68% | 1,500 | - | +9.88% | - | - |
04/23 | 722 | 740 | 721 | 740 | +2.78% | 500 | - | +10.12% | - | - |
04/21 | 720 | 720 | 720 | 720 | 0% | 100 | - | +8.11% | - | - |
04/20 | 710 | 720 | 700 | 720 | +0.14% | 300 | - | +8.27% | - | - |
04/19 | 705 | 719 | 695 | 719 | -0.14% | 400 | - | +8.28% | - | - |
04/16 | 710 | 720 | 710 | 720 | +1.41% | 500 | - | +8.6% | - | - |
04/15 | 701 | 710 | 700 | 710 | -0.7% | 900 | - | +7.58% | - | - |
04/14 | 795 | 795 | 713 | 715 | -9.84% | 4,700 | - | +8.83% | - | - |
04/13 | 795 | 795 | 770 | 793 | +14.1% | 8,000 | - | +21.44% | - | - |
04/12 | 685 | 695 | 685 | 695 | +3.73% | 1,000 | - | +7.42% | - | - |
04/09 | 668 | 670 | 668 | 670 | +1.52% | 400 | - | +4.04% | - | - |
04/08 | 651 | 660 | 651 | 660 | +1.54% | 200 | - | +2.8% | - | - |
04/07 | 650 | 651 | 650 | 650 | +0.62% | 300 | - | +1.4% | - | - |
04/06 | 630 | 646 | 630 | 646 | +0.94% | 400 | - | +0.78% | - | - |
04/05 | 630 | 640 | 630 | 640 | -3.03% | 400 | - | -0.93% | - | - |
04/01 | 660 | 660 | 660 | 660 | -0.9% | 100 | - | +1.07% | - | - |
03/30 | 650 | 666 | 650 | 666 | +0.91% | 200 | - | +0.91% | - | - |
03/29 | 630 | 660 | 630 | 660 | +0.92% | 500 | - | -1.2% | - | - |
03/26 | 664 | 664 | 654 | 654 | 0% | 2,000 | - | -3.11% | - | - |
03/25 | 621 | 654 | 621 | 654 | +3.81% | 700 | - | -3.68% | - | - |
03/23 | 597 | 630 | 580 | 630 | +3.28% | 1,700 | - | -7.76% | - | - |
03/19 | 612 | 612 | 599 | 610 | -1.93% | 600 | - | -11.34% | - | - |
03/18 | 627 | 627 | 622 | 622 | -3.86% | 300 | - | -10.25% | - | - |
03/12 | 647 | 647 | 647 | 647 | +7.83% | 100 | - | -7.17% | - | - |
03/10 | 600 | 600 | 600 | 600 | 0% | 600 | - | -14.16% | - | - |
03/09 | 600 | 600 | 600 | 600 | +0.84% | 100 | - | -14.65% | - | - |
03/08 | 640 | 640 | 595 | 595 | -15% | 1,200 | - | -15.72% | - | - |
03/02 | 652 | 700 | 652 | 700 | +1.45% | 200 | - | -1.27% | - | - |
03/01 | 690 | 690 | 690 | 690 | +0.44% | 100 | - | -2.54% | - | - |
02/26 | 687 | 699 | 687 | 687 | +5.05% | 2,300 | - | -2.83% | - | - |
02/25 | 635 | 654 | 634 | 654 | +4.64% | 2,200 | - | -7.23% | - | - |
02/24 | 612 | 625 | 612 | 625 | +0.81% | 200 | - | -11.22% | - | - |
02/23 | 601 | 620 | 600 | 620 | -1.27% | 900 | - | -11.93% | - | - |
02/22 | 608 | 628 | 608 | 628 | -1.26% | 400 | - | -10.8% | - | - |
02/19 | 626 | 636 | 626 | 636 | +2.58% | 500 | - | -9.66% | - | - |
02/18 | 606 | 626 | 602 | 620 | -0.8% | 1,600 | - | -11.81% | - | - |
02/17 | 626 | 638 | 625 | 625 | -6.16% | 2,200 | - | -10.97% | - | - |
02/16 | 688 | 688 | 637 | 666 | -12.6% | 4,300 | - | -4.99% | - | - |
02/15 | 805 | 805 | 725 | 762 | -6.5% | 3,000 | - | +9.17% | - | - |
02/12 | 845 | 845 | 805 | 815 | -3.55% | 3,300 | - | +17.77% | - | - |
02/10 | 850 | 850 | 840 | 845 | -0.59% | 3,800 | - | +23.72% | - | - |
02/09 | 850 | 850 | 822 | 850 | +1.19% | 6,600 | - | +26.11% | - | - |
02/08 | 775 | 840 | 775 | 840 | +10.53% | 6,100 | - | +26.32% | - | - |
02/05 | 750 | 760 | 749 | 760 | +1.2% | 3,000 | - | +16.03% | - | - |
02/04 | 750 | 759 | 750 | 751 | +0.13% | 1,600 | - | +15.72% | - | - |
02/03 | 749 | 750 | 725 | 750 | +0.13% | 3,000 | - | +16.82% | - | - |
02/02 | 707 | 749 | 707 | 749 | +5.94% | 4,500 | - | +18.14% | - | - |
02/01 | 700 | 707 | 700 | 707 | +1% | 3,200 | - | +13.3% | - | - |
01/29 | 693 | 700 | 693 | 700 | +1.45% | 2,600 | - | +13.64% | - | - |
01/28 | 680 | 690 | 680 | 690 | +2.22% | 4,500 | - | +13.49% | - | - |
01/27 | 675 | 675 | 675 | 675 | 0% | 1,700 | - | +12.31% | - | - |
01/26 | 671 | 675 | 671 | 675 | +0.6% | 4,900 | - | +13.83% | - | - |