株価チャート
2010/04/05~2010/08/31
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 | 2,645 | 2,659 | 2,645 | 2,659 | +0.64% | 1,200 | - | +1.26% | - | - |
08/30 | 2,630 | 2,642 | 2,630 | 2,642 | +0.27% | 1,200 | - | +0.72% | - | - |
08/27 | 2,630 | 2,635 | 2,630 | 2,635 | +0.19% | 1,900 | - | +0.46% | - | - |
08/26 | 2,631 | 2,634 | 2,630 | 2,630 | -0.04% | 700 | - | +0.31% | - | - |
08/25 | 2,630 | 2,631 | 2,630 | 2,631 | +0.04% | 300 | - | +0.38% | - | - |
08/24 | 2,634 | 2,634 | 2,630 | 2,630 | -0.15% | 300 | - | +0.38% | - | - |
08/23 | 2,634 | 2,636 | 2,630 | 2,634 | +0.15% | 400 | - | +0.61% | - | - |
08/20 | 2,634 | 2,634 | 2,630 | 2,630 | -0.15% | 400 | - | +0.5% | - | - |
08/19 | 2,610 | 2,634 | 2,610 | 2,634 | 0% | 400 | - | +0.65% | - | - |
08/17 | 2,602 | 2,634 | 2,602 | 2,634 | +1.23% | 200 | - | +0.69% | - | - |
08/16 | 2,601 | 2,602 | 2,601 | 2,602 | -0.31% | 700 | - | -0.54% | - | - |
08/13 | 2,610 | 2,610 | 2,610 | 2,610 | 0% | 500 | - | -0.27% | - | - |
08/12 | 2,620 | 2,620 | 2,605 | 2,610 | -0.57% | 1,100 | - | -0.31% | - | - |
08/11 | 2,630 | 2,630 | 2,625 | 2,625 | -0.11% | 500 | - | +0.23% | - | - |
08/10 | 2,628 | 2,628 | 2,628 | 2,628 | 0% | 800 | - | +0.38% | - | - |
08/09 | 2,629 | 2,629 | 2,628 | 2,628 | +0.69% | 200 | - | +0.38% | - | - |
08/06 | 2,602 | 2,630 | 2,602 | 2,610 | 0% | 600 | - | -0.34% | - | - |
08/05 | 2,610 | 2,610 | 2,610 | 2,610 | 0% | 900 | - | -0.34% | - | - |
08/04 | 2,610 | 2,610 | 2,610 | 2,610 | 0% | 700 | - | -0.34% | - | - |
08/03 | 2,630 | 2,630 | 2,610 | 2,610 | -0.76% | 500 | - | -0.38% | - | - |
08/02 | 2,613 | 2,630 | 2,610 | 2,630 | 0% | 300 | - | +0.38% | - | - |
07/30 | 2,630 | 2,630 | 2,630 | 2,630 | 0% | 200 | - | +0.38% | - | - |
07/29 | 2,629 | 2,630 | 2,625 | 2,630 | +0.19% | 1,300 | - | +0.38% | - | - |
07/28 | 2,625 | 2,625 | 2,625 | 2,625 | 0% | 700 | - | +0.23% | - | - |
07/27 | 2,600 | 2,625 | 2,600 | 2,625 | +0.96% | 400 | - | +0.27% | - | - |
07/26 | 2,638 | 2,638 | 2,600 | 2,600 | -0.91% | 2,100 | - | -0.65% | - | - |
07/23 | 2,610 | 2,624 | 2,610 | 2,624 | +0.54% | 800 | - | +0.23% | - | - |
07/22 | 2,610 | 2,610 | 2,609 | 2,610 | 0% | 800 | - | -0.27% | - | - |
07/21 | 2,600 | 2,610 | 2,600 | 2,610 | +0.38% | 600 | - | -0.31% | - | - |
07/20 | 2,600 | 2,610 | 2,600 | 2,600 | 0% | 800 | - | -0.69% | - | - |
07/16 | 2,610 | 2,610 | 2,600 | 2,600 | -0.38% | 1,000 | - | -0.73% | - | - |
07/14 | 2,620 | 2,620 | 2,610 | 2,610 | -0.38% | 600 | - | -0.34% | - | - |
07/13 | 2,620 | 2,620 | 2,620 | 2,620 | 0% | 1,300 | - | +0.04% | - | - |
07/12 | 2,620 | 2,620 | 2,615 | 2,620 | 0% | 1,200 | - | +0.04% | - | - |
07/09 | 2,620 | 2,620 | 2,620 | 2,620 | 0% | 300 | - | +0.04% | - | - |
07/08 | 2,620 | 2,620 | 2,620 | 2,620 | -0.72% | 100 | - | +0.04% | - | - |
07/07 | 2,639 | 2,639 | 2,639 | 2,639 | 0% | 200 | - | +0.8% | - | - |
07/06 | 2,610 | 2,639 | 2,610 | 2,639 | +1.11% | 500 | - | +0.8% | - | - |
07/05 | 2,625 | 2,625 | 2,610 | 2,610 | -0.84% | 300 | - | -0.27% | - | - |
07/02 | 2,634 | 2,634 | 2,631 | 2,632 | 0% | 400 | - | +0.57% | - | - |
07/01 | 2,610 | 2,632 | 2,610 | 2,632 | +0.65% | 600 | - | +0.57% | - | - |
06/30 | 2,620 | 2,625 | 2,615 | 2,615 | -0.19% | 1,000 | - | -0.04% | - | - |
06/29 | 2,625 | 2,625 | 2,620 | 2,620 | -0.19% | 1,400 | - | +0.19% | - | - |
06/28 | 2,624 | 2,625 | 2,623 | 2,625 | +0.08% | 1,200 | - | +0.42% | - | - |
06/25 | 2,623 | 2,623 | 2,620 | 2,623 | +0.11% | 800 | - | +0.42% | - | - |
06/24 | 2,620 | 2,620 | 2,620 | 2,620 | 0% | 200 | - | +0.38% | - | - |
06/23 | 2,620 | 2,620 | 2,620 | 2,620 | 0% | 500 | - | +0.42% | - | - |
06/22 | 2,620 | 2,620 | 2,620 | 2,620 | +0.69% | 200 | - | +0.42% | - | - |
06/21 | 2,600 | 2,602 | 2,600 | 2,602 | +0.08% | 300 | - | -0.19% | - | - |
06/18 | 2,600 | 2,600 | 2,600 | 2,600 | -0.38% | 100 | - | -0.27% | - | - |
06/17 | 2,620 | 2,620 | 2,610 | 2,610 | -0.38% | 500 | - | +0.12% | - | - |
06/16 | 2,615 | 2,620 | 2,615 | 2,620 | 0% | 400 | - | +0.54% | - | - |
06/15 | 2,600 | 2,620 | 2,600 | 2,620 | 0% | 500 | - | +0.58% | - | - |
06/14 | 2,620 | 2,620 | 2,620 | 2,620 | +0.38% | 100 | - | +0.61% | - | - |
06/11 | 2,620 | 2,620 | 2,610 | 2,610 | -0.38% | 600 | - | +0.27% | - | - |
06/10 | 2,620 | 2,620 | 2,620 | 2,620 | +0.38% | 700 | - | +0.69% | - | - |
06/09 | 2,610 | 2,620 | 2,610 | 2,610 | 0% | 700 | - | +0.35% | - | - |
06/08 | 2,610 | 2,610 | 2,610 | 2,610 | -0.19% | 200 | - | +0.35% | - | - |
06/07 | 2,600 | 2,615 | 2,600 | 2,615 | 0% | 400 | - | +0.54% | - | - |
06/04 | 2,615 | 2,615 | 2,615 | 2,615 | 0% | 100 | - | +0.58% | - | - |
06/03 | 2,615 | 2,616 | 2,615 | 2,615 | -0.57% | 700 | - | +0.58% | - | - |
06/02 | 2,634 | 2,634 | 2,611 | 2,630 | +0.77% | 700 | - | +1.19% | - | - |
06/01 | 2,610 | 2,610 | 2,610 | 2,610 | -0.42% | 300 | - | +0.42% | - | - |
05/31 | 2,631 | 2,638 | 2,621 | 2,621 | 0% | 700 | - | +0.85% | - | - |
05/28 | 2,620 | 2,621 | 2,620 | 2,621 | +0.81% | 700 | - | +0.89% | - | - |
05/27 | 2,600 | 2,624 | 2,600 | 2,600 | -0.38% | 1,000 | - | +0.12% | - | - |
05/26 | 2,570 | 2,610 | 2,570 | 2,610 | +1.16% | 1,000 | - | +0.5% | - | - |
05/25 | 2,570 | 2,580 | 2,570 | 2,580 | +0.39% | 600 | - | -0.62% | - | - |
05/24 | 2,585 | 2,585 | 2,570 | 2,570 | -0.58% | 600 | - | -1.04% | - | - |
05/21 | 2,585 | 2,590 | 2,585 | 2,585 | -0.58% | 400 | - | -0.5% | - | - |
05/20 | 2,609 | 2,609 | 2,586 | 2,600 | 0% | 300 | - | +0.08% | - | - |
05/19 | 2,600 | 2,600 | 2,600 | 2,600 | +0.39% | 300 | - | +0.08% | - | - |
05/18 | 2,590 | 2,590 | 2,590 | 2,590 | 0% | 100 | - | -0.27% | - | - |
05/17 | 2,590 | 2,590 | 2,590 | 2,590 | -0.04% | 200 | - | -0.31% | - | - |
05/14 | 2,591 | 2,591 | 2,590 | 2,591 | -0.35% | 500 | - | -0.27% | - | - |
05/13 | 2,591 | 2,600 | 2,591 | 2,600 | 0% | 200 | - | +0.04% | - | - |
05/12 | 2,600 | 2,600 | 2,600 | 2,600 | +0.35% | 100 | - | +0.04% | - | - |
05/11 | 2,591 | 2,591 | 2,591 | 2,591 | 0% | 100 | - | -0.38% | - | - |
05/10 | 2,591 | 2,591 | 2,591 | 2,591 | 0% | 300 | - | -0.38% | - | - |
05/07 | 2,592 | 2,592 | 2,590 | 2,591 | -0.04% | 800 | - | -0.42% | - | - |
05/06 | 2,590 | 2,592 | 2,590 | 2,592 | -0.99% | 600 | - | -0.38% | - | - |
04/30 | 2,600 | 2,618 | 2,600 | 2,618 | +0.69% | 1,200 | - | +0.5% | - | - |
04/28 | 2,600 | 2,600 | 2,600 | 2,600 | +0.35% | 100 | - | -0.19% | - | - |
04/27 | 2,611 | 2,615 | 2,591 | 2,591 | -0.77% | 1,300 | - | -0.61% | - | - |
04/26 | 2,610 | 2,611 | 2,610 | 2,611 | +0.38% | 800 | - | +0.08% | - | - |
04/23 | 2,600 | 2,610 | 2,600 | 2,601 | -0.34% | 600 | - | -0.34% | - | - |
04/22 | 2,610 | 2,610 | 2,610 | 2,610 | 0% | 100 | - | -0.04% | - | - |
04/21 | 2,610 | 2,610 | 2,600 | 2,610 | -0.19% | 500 | - | -0.08% | - | - |
04/20 | 2,615 | 2,615 | 2,615 | 2,615 | +1.12% | 100 | - | +0.08% | - | - |
04/19 | 2,594 | 2,594 | 2,586 | 2,586 | -0.31% | 500 | - | -1.07% | - | - |
04/16 | 2,609 | 2,610 | 2,594 | 2,594 | -0.04% | 500 | - | -0.84% | - | - |
04/15 | 2,595 | 2,595 | 2,595 | 2,595 | -0.19% | 400 | - | -0.84% | - | - |
04/14 | 2,592 | 2,600 | 2,592 | 2,600 | +0.35% | 300 | - | -0.69% | - | - |
04/13 | 2,596 | 2,596 | 2,591 | 2,591 | -0.15% | 600 | - | -1.07% | - | - |
04/12 | 2,595 | 2,595 | 2,593 | 2,595 | +0.39% | 600 | - | -0.99% | - | - |
04/09 | 2,597 | 2,597 | 2,581 | 2,585 | -0.5% | 800 | - | -1.41% | - | - |
04/08 | 2,600 | 2,600 | 2,598 | 2,598 | -0.08% | 900 | - | -0.95% | - | - |
04/07 | 2,603 | 2,603 | 2,595 | 2,600 | 0% | 800 | - | -0.95% | - | - |
04/06 | 2,601 | 2,601 | 2,600 | 2,600 | 0% | 300 | - | -0.99% | - | - |
04/05 | 2,600 | 2,631 | 2,600 | 2,600 | 0% | 1,100 | - | -1.03% | - | - |