株価チャート
2010/01/25～2010/06/21
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 |
| 06/21 | 3,875 | 3,885 | 3,825 | 3,845 | -0.13% | 310,500 | - | -0.31% | - | - |
| 06/18 | 3,830 | 3,850 | 3,820 | 3,850 | +0.52% | 215,000 | - | -0.41% | - | - |
| 06/17 | 3,825 | 3,845 | 3,815 | 3,830 | +0.13% | 163,200 | - | -1.21% | - | - |
| 06/16 | 3,825 | 3,835 | 3,805 | 3,825 | +0.79% | 272,000 | - | -1.67% | - | - |
| 06/15 | 3,800 | 3,810 | 3,775 | 3,795 | -0.13% | 201,000 | - | -2.77% | - | - |
| 06/14 | 3,760 | 3,800 | 3,760 | 3,800 | +1.2% | 276,400 | - | -2.96% | - | - |
| 06/11 | 3,750 | 3,755 | 3,725 | 3,755 | -0.13% | 461,400 | - | -4.36% | - | - |
| 06/10 | 3,780 | 3,780 | 3,735 | 3,760 | -0.79% | 435,800 | - | -4.57% | - | - |
| 06/09 | 3,775 | 3,795 | 3,755 | 3,790 | +1.07% | 302,300 | - | -4.15% | - | - |
| 06/08 | 3,770 | 3,775 | 3,735 | 3,750 | -0.66% | 573,400 | - | -5.52% | - | - |
| 06/07 | 3,810 | 3,810 | 3,755 | 3,775 | -1.69% | 514,200 | - | -5.22% | - | - |
| 06/04 | 3,855 | 3,860 | 3,835 | 3,840 | -0.52% | 304,700 | - | -3.95% | - | - |
| 06/03 | 3,885 | 3,890 | 3,840 | 3,860 | +0.65% | 466,900 | - | -3.76% | - | - |
| 06/02 | 3,860 | 3,870 | 3,830 | 3,835 | -0.9% | 273,200 | - | -4.74% | - | - |
| 06/01 | 3,875 | 3,890 | 3,840 | 3,870 | -0.13% | 166,300 | - | -4.21% | - | - |
| 05/31 | 3,875 | 3,905 | 3,850 | 3,875 | +0.91% | 178,600 | - | -4.27% | - | - |
| 05/28 | 3,895 | 3,900 | 3,840 | 3,840 | -0.13% | 436,500 | - | -5.33% | - | - |
| 05/27 | 3,800 | 3,875 | 3,745 | 3,845 | -0.52% | 1,045,700 | - | -5.39% | - | - |
| 05/26 | 3,825 | 3,880 | 3,800 | 3,865 | +1.05% | 692,000 | - | -5.11% | - | - |
| 05/25 | 3,870 | 3,875 | 3,820 | 3,825 | -1.29% | 302,200 | - | -6.27% | - | - |
| 05/24 | 3,885 | 3,900 | 3,840 | 3,875 | -0.26% | 396,600 | - | -5.33% | - | - |
| 05/21 | 3,935 | 3,960 | 3,865 | 3,885 | -3% | 517,400 | - | -5.31% | - | - |
| 05/20 | 4,060 | 4,070 | 3,990 | 4,005 | -2.08% | 565,100 | - | -2.63% | - | - |
| 05/19 | 4,090 | 4,115 | 4,055 | 4,090 | -0.97% | 382,500 | - | -0.63% | - | - |
| 05/18 | 4,090 | 4,185 | 4,085 | 4,130 | +1.23% | 403,600 | - | +0.44% | - | - |
| 05/17 | 4,065 | 4,120 | 4,055 | 4,080 | -1.33% | 400,600 | - | -0.66% | - | - |
| 05/14 | 4,120 | 4,145 | 4,110 | 4,135 | 0% | 386,000 | - | +0.78% | - | - |
| 05/13 | 4,170 | 4,180 | 4,100 | 4,135 | -0.6% | 402,800 | - | +0.98% | - | - |
| 05/12 | 4,125 | 4,185 | 4,115 | 4,160 | +1.09% | 476,300 | - | +1.79% | - | - |
| 05/11 | 4,110 | 4,170 | 4,060 | 4,115 | +1.23% | 500,100 | - | +0.83% | - | - |
| 05/10 | 4,015 | 4,075 | 4,010 | 4,065 | -0.49% | 368,600 | - | -0.27% | - | - |
| 05/07 | 4,045 | 4,095 | 4,010 | 4,085 | -0.73% | 471,100 | - | +0.27% | - | - |
| 05/06 | 4,150 | 4,150 | 4,100 | 4,115 | -1.08% | 362,000 | - | +1.18% | - | - |
| 04/30 | 4,140 | 4,185 | 4,135 | 4,160 | +1.09% | 462,800 | - | +2.49% | - | - |
| 04/28 | 4,105 | 4,125 | 4,100 | 4,115 | -0.6% | 359,600 | - | +1.66% | - | - |
| 04/27 | 4,145 | 4,150 | 4,105 | 4,140 | -0.96% | 402,900 | - | +2.48% | - | - |
| 04/26 | 4,220 | 4,220 | 4,155 | 4,180 | -0.95% | 445,800 | - | +3.7% | - | - |
| 04/23 | 4,200 | 4,220 | 4,175 | 4,220 | +0.96% | 350,100 | - | +4.92% | - | - |
| 04/22 | 4,155 | 4,205 | 4,135 | 4,180 | +2.33% | 838,800 | - | +4.24% | - | - |
| 04/21 | 4,105 | 4,110 | 4,055 | 4,085 | +0.37% | 269,700 | - | +2.15% | - | - |
| 04/20 | 4,025 | 4,095 | 4,015 | 4,070 | +0.87% | 309,700 | - | +1.93% | - | - |
| 04/19 | 4,060 | 4,060 | 4,005 | 4,035 | -0.86% | 280,400 | - | +1.2% | - | - |
| 04/16 | 4,070 | 4,090 | 4,055 | 4,070 | +0.12% | 295,700 | - | +2.16% | - | - |
| 04/15 | 4,110 | 4,115 | 4,050 | 4,065 | -1.45% | 914,700 | - | +2.26% | - | - |
| 04/14 | 4,145 | 4,150 | 4,090 | 4,125 | -0.24% | 355,000 | - | +4.06% | - | - |
| 04/13 | 4,120 | 4,135 | 4,090 | 4,135 | +0.12% | 567,900 | - | +4.68% | - | - |
| 04/12 | 4,120 | 4,140 | 4,080 | 4,130 | +1.35% | 514,800 | - | +4.88% | - | - |
| 04/09 | 4,060 | 4,085 | 4,020 | 4,075 | +1.75% | 784,300 | - | +3.77% | - | - |
| 04/08 | 4,025 | 4,030 | 3,975 | 4,005 | +0.38% | 383,700 | - | +2.19% | - | - |
| 04/07 | 3,980 | 4,005 | 3,960 | 3,990 | +0.25% | 395,400 | - | +1.94% | - | - |
| 04/06 | 3,960 | 3,990 | 3,950 | 3,980 | +0.89% | 303,100 | - | +1.84% | - | - |
| 04/05 | 3,930 | 3,960 | 3,920 | 3,945 | +0.38% | 400,400 | - | +1.05% | - | - |
| 04/02 | 3,960 | 3,965 | 3,915 | 3,930 | -2.12% | 687,900 | - | +0.72% | - | - |
| 04/01 | 4,045 | 4,045 | 4,010 | 4,015 | +0.63% | 255,900 | - | +3% | - | - |
| 03/31 | 4,030 | 4,050 | 3,980 | 3,990 | -0.5% | 348,800 | - | +2.6% | - | - |
| 03/30 | 3,955 | 4,010 | 3,925 | 4,010 | +2.56% | 476,500 | - | +3.22% | - | - |
| 03/29 | 3,885 | 3,930 | 3,880 | 3,910 | -0.13% | 171,300 | - | +0.7% | - | - |
| 03/26 | 3,880 | 3,915 | 3,870 | 3,915 | +0.9% | 235,000 | - | +0.8% | - | - |
| 03/25 | 3,945 | 3,950 | 3,870 | 3,880 | -0.89% | 332,700 | - | -0.13% | - | - |
| 03/24 | 3,865 | 3,920 | 3,865 | 3,915 | -0.13% | 303,500 | - | +0.67% | - | - |
| 03/23 | 3,915 | 3,955 | 3,915 | 3,920 | -0.76% | 290,900 | - | +0.72% | - | - |
| 03/19 | 3,925 | 3,955 | 3,915 | 3,950 | +0.77% | 236,800 | - | +1.41% | - | - |
| 03/18 | 3,935 | 3,940 | 3,905 | 3,920 | 0% | 192,100 | - | +0.56% | - | - |
| 03/17 | 3,945 | 3,945 | 3,910 | 3,920 | 0% | 188,900 | - | +0.49% | - | - |
| 03/16 | 3,945 | 3,955 | 3,905 | 3,920 | -0.25% | 235,000 | - | +0.28% | - | - |
| 03/15 | 3,945 | 3,970 | 3,925 | 3,930 | -0.51% | 371,900 | - | +0.28% | - | - |
| 03/12 | 3,895 | 3,955 | 3,880 | 3,950 | +2.86% | 899,800 | - | +0.48% | - | - |
| 03/11 | 3,825 | 3,840 | 3,810 | 3,840 | +1.05% | 299,900 | - | -2.64% | - | - |
| 03/10 | 3,775 | 3,815 | 3,775 | 3,800 | +0.53% | 376,900 | - | -3.99% | - | - |
| 03/09 | 3,815 | 3,825 | 3,770 | 3,780 | -1.43% | 644,800 | - | -4.88% | - | - |
| 03/08 | 3,870 | 3,875 | 3,825 | 3,835 | -0.39% | 510,100 | - | -3.86% | - | - |
| 03/05 | 3,875 | 3,915 | 3,835 | 3,850 | -0.65% | 417,000 | - | -3.73% | - | - |
| 03/04 | 3,920 | 3,930 | 3,855 | 3,875 | -0.26% | 351,800 | - | -3.34% | - | - |
| 03/03 | 3,880 | 3,890 | 3,855 | 3,885 | +1.17% | 383,700 | - | -3.31% | - | - |
| 03/02 | 3,865 | 3,890 | 3,835 | 3,840 | -0.9% | 293,000 | - | -4.64% | - | - |
| 03/01 | 3,890 | 3,890 | 3,855 | 3,875 | -0.26% | 322,900 | - | -4.04% | - | - |
| 02/26 | 3,855 | 3,895 | 3,845 | 3,885 | +1.44% | 707,700 | - | -4% | - | - |
| 02/25 | 3,795 | 3,840 | 3,770 | 3,830 | +1.06% | 784,700 | - | -5.6% | - | - |
| 02/24 | 3,755 | 3,805 | 3,735 | 3,790 | -2.94% | 890,300 | - | -6.83% | - | - |
| 02/23 | 3,930 | 3,950 | 3,900 | 3,905 | -1.26% | 639,100 | - | -4.34% | - | - |
| 02/22 | 3,940 | 3,970 | 3,930 | 3,955 | +0.51% | 725,600 | - | -3.3% | - | - |
| 02/19 | 3,970 | 3,970 | 3,930 | 3,935 | -0.25% | 515,300 | - | -3.93% | - | - |
| 02/18 | 3,975 | 3,980 | 3,920 | 3,945 | -0.63% | 717,100 | - | -3.85% | - | - |
| 02/17 | 3,995 | 4,010 | 3,965 | 3,970 | -0.38% | 531,900 | - | -3.43% | - | - |
| 02/16 | 4,000 | 4,010 | 3,985 | 3,985 | -0.38% | 223,700 | - | -3.23% | - | - |
| 02/15 | 4,030 | 4,060 | 3,990 | 4,000 | -0.5% | 447,000 | - | -2.96% | - | - |
| 02/12 | 4,005 | 4,040 | 4,005 | 4,020 | +0.12% | 405,400 | - | -2.64% | - | - |
| 02/10 | 3,970 | 4,050 | 3,960 | 4,015 | -2.31% | 828,100 | - | -2.97% | - | - |
| 02/09 | 4,170 | 4,195 | 4,085 | 4,110 | -1.67% | 514,300 | - | -0.8% | - | - |
| 02/08 | 4,220 | 4,220 | 4,180 | 4,180 | -1.18% | 176,500 | - | +0.87% | - | - |
| 02/05 | 4,230 | 4,260 | 4,200 | 4,230 | -0.59% | 401,000 | - | +2.17% | - | - |
| 02/04 | 4,250 | 4,285 | 4,230 | 4,255 | +1.07% | 353,800 | - | +2.85% | - | - |
| 02/03 | 4,200 | 4,250 | 4,190 | 4,210 | +0.48% | 293,900 | - | +1.96% | - | - |
| 02/02 | 4,160 | 4,190 | 4,135 | 4,190 | +0.96% | 270,100 | - | +1.6% | - | - |
| 02/01 | 4,100 | 4,165 | 4,080 | 4,150 | +1.22% | 382,200 | - | +0.73% | - | - |
| 01/29 | 4,100 | 4,100 | 4,090 | 4,100 | 0% | 233,500 | - | -0.44% | - | - |
| 01/28 | 4,110 | 4,110 | 4,090 | 4,100 | +0.12% | 251,200 | - | -0.44% | - | - |
| 01/27 | 4,100 | 4,120 | 4,085 | 4,095 | -0.24% | 288,500 | - | -0.53% | - | - |
| 01/26 | 4,115 | 4,125 | 4,100 | 4,105 | -0.24% | 286,400 | - | -0.32% | - | - |
| 01/25 | 4,110 | 4,140 | 4,105 | 4,115 | +0.12% | 326,200 | - | -0.12% | - | - |
