株価チャート
2010/04/07~2010/08/31
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 |
---|
2011 | 9/1, 株式分割 1→10 |
2010 |
08/31 | 708 | 708 | 708 | 708 | 0% | 2,800 | 86億2713万 | -2.34% | 44.23 | 1.69 |
08/30 | 705 | 710 | 705 | 708 | +0.57% | 2,800 | - | -2.34% | - | - |
08/27 | 695 | 704 | 695 | 704 | -4.09% | 10,800 | - | -3.03% | - | - |
08/26 | 725 | 735 | 725 | 734 | +1.66% | 8,200 | - | +1.1% | - | - |
08/25 | 729 | 734 | 722 | 722 | -1.1% | 5,900 | - | -0.55% | - | - |
08/24 | 725 | 730 | 721 | 730 | +0.69% | 4,100 | - | +0.69% | - | - |
08/23 | 730 | 735 | 725 | 725 | -0.68% | 5,400 | - | 0% | - | - |
08/20 | 730 | 735 | 730 | 730 | 0% | 6,000 | - | +0.83% | - | - |
08/19 | 725 | 730 | 725 | 730 | +0.69% | 2,200 | - | +0.83% | - | - |
08/18 | 730 | 730 | 725 | 725 | -0.68% | 2,100 | - | +0.28% | - | - |
08/17 | 728 | 730 | 725 | 730 | 0% | 1,800 | - | +0.97% | - | - |
08/16 | 729 | 730 | 728 | 730 | +0.27% | 1,700 | - | +1.11% | - | - |
08/13 | 728 | 729 | 728 | 728 | -0.14% | 1,200 | - | +0.97% | - | - |
08/12 | 730 | 730 | 729 | 729 | -0.82% | 2,400 | - | +1.11% | - | - |
08/11 | 730 | 735 | 730 | 735 | +0.14% | 3,000 | - | +2.08% | - | - |
08/10 | 733 | 734 | 732 | 734 | +0.82% | 3,300 | - | +2.09% | - | - |
08/09 | 721 | 729 | 721 | 728 | +0.28% | 5,100 | - | +1.39% | - | - |
08/06 | 724 | 726 | 724 | 726 | +0.28% | 1,700 | - | +1.26% | - | - |
08/05 | 724 | 725 | 724 | 724 | +0.14% | 2,400 | - | +0.98% | - | - |
08/04 | 718 | 725 | 711 | 723 | -0.28% | 3,400 | - | +0.98% | - | - |
08/03 | 725 | 725 | 721 | 725 | 0% | 2,500 | - | +1.26% | - | - |
08/02 | 724 | 725 | 722 | 725 | +0.14% | 1,400 | - | +1.4% | - | - |
07/30 | 724 | 724 | 717 | 724 | 0% | 1,000 | - | +1.4% | - | - |
07/29 | 722 | 724 | 715 | 724 | +0.28% | 2,500 | - | +1.54% | - | - |
07/28 | 722 | 722 | 722 | 722 | +0.28% | 1,100 | - | +1.26% | - | - |
07/27 | 720 | 721 | 720 | 720 | 0% | 2,900 | - | +1.12% | - | - |
07/26 | 711 | 720 | 711 | 720 | +0.28% | 2,100 | - | +1.27% | - | - |
07/23 | 719 | 719 | 710 | 718 | +0.7% | 2,500 | - | +1.13% | - | - |
07/22 | 712 | 713 | 712 | 713 | -0.28% | 1,100 | - | +0.42% | - | - |
07/21 | 718 | 718 | 715 | 715 | -0.42% | 800 | - | +0.7% | - | - |
07/20 | 719 | 719 | 718 | 718 | +0.28% | 800 | - | +1.27% | - | - |
07/16 | 711 | 716 | 711 | 716 | +0.14% | 3,600 | - | +0.99% | - | - |
07/15 | 712 | 715 | 712 | 715 | +0.28% | 400 | - | +0.99% | - | - |
07/14 | 716 | 716 | 713 | 713 | -0.42% | 200 | - | +0.71% | - | - |
07/13 | 710 | 716 | 710 | 716 | 0% | 1,700 | - | +1.27% | - | - |
07/12 | 717 | 717 | 711 | 716 | +0.85% | 3,300 | - | +1.27% | - | - |
07/09 | 708 | 710 | 708 | 710 | 0% | 700 | - | +0.57% | - | - |
07/08 | 708 | 715 | 708 | 710 | +0.42% | 2,100 | - | +0.71% | - | - |
07/07 | 714 | 714 | 705 | 707 | -0.84% | 2,700 | - | +0.28% | - | - |
07/06 | 713 | 713 | 705 | 713 | +0.28% | 2,500 | - | +1.28% | - | - |
07/05 | 710 | 711 | 707 | 711 | +0.14% | 800 | - | +0.99% | - | - |
07/02 | 705 | 710 | 705 | 710 | +0.71% | 2,100 | - | +1% | - | - |
07/01 | 712 | 713 | 705 | 705 | -0.98% | 3,100 | - | +0.43% | - | - |
06/30 | 707 | 712 | 706 | 712 | -0.14% | 800 | - | +1.42% | - | - |
06/29 | 715 | 715 | 706 | 713 | +1.13% | 4,500 | - | +1.71% | - | - |
06/28 | 703 | 705 | 703 | 705 | +0.28% | 1,700 | - | +0.57% | - | - |
06/25 | 709 | 709 | 703 | 703 | -0.28% | 500 | - | +0.43% | - | - |
06/24 | 705 | 708 | 705 | 705 | -0.56% | 1,500 | - | +0.71% | - | - |
06/23 | 709 | 709 | 703 | 709 | -0.14% | 500 | - | +1.43% | - | - |
06/22 | 704 | 710 | 702 | 710 | +1.28% | 300 | - | +1.57% | - | - |
06/21 | 709 | 709 | 701 | 701 | +0.43% | 900 | - | +0.29% | - | - |
06/18 | 705 | 710 | 697 | 698 | -0.71% | 2,400 | - | -0.14% | - | - |
06/17 | 705 | 710 | 703 | 703 | -0.28% | 2,100 | - | +0.57% | - | - |
06/16 | 698 | 709 | 698 | 705 | -0.28% | 1,700 | - | +0.86% | - | - |
06/15 | 697 | 707 | 697 | 707 | 0% | 500 | - | +1.14% | - | - |
06/14 | 706 | 707 | 690 | 707 | +0.28% | 3,100 | - | +1.29% | - | - |
06/11 | 704 | 705 | 704 | 705 | +0.14% | 1,000 | - | +1% | - | - |
06/10 | 704 | 704 | 694 | 704 | +0.86% | 4,900 | - | +0.86% | - | - |
06/09 | 698 | 698 | 698 | 698 | 0% | 1,500 | - | 0% | - | - |
06/08 | 695 | 700 | 695 | 698 | +0.43% | 4,300 | - | 0% | - | - |
06/07 | 698 | 698 | 695 | 695 | -0.57% | 1,900 | - | -0.57% | - | - |
06/04 | 699 | 699 | 699 | 699 | +0.43% | 100 | - | 0% | - | - |
06/03 | 696 | 700 | 696 | 696 | +0.14% | 300 | - | -0.43% | - | - |
06/02 | 700 | 700 | 695 | 695 | -0.71% | 900 | - | -0.71% | - | - |
06/01 | 700 | 700 | 700 | 700 | +0.29% | 200 | - | 0% | - | - |
05/31 | 690 | 698 | 690 | 698 | +1.16% | 2,700 | - | -0.29% | - | - |
05/28 | 690 | 697 | 690 | 690 | -1% | 3,800 | - | -1.57% | - | - |
05/27 | 692 | 697 | 692 | 697 | +0.72% | 2,400 | - | -0.57% | - | - |
05/26 | 690 | 692 | 690 | 692 | -0.57% | 2,000 | - | -1.28% | - | - |
05/25 | 696 | 696 | 690 | 696 | 0% | 1,600 | - | -0.85% | - | - |
05/24 | 693 | 698 | 693 | 696 | +0.43% | 1,100 | - | -0.85% | - | - |
05/21 | 694 | 695 | 690 | 693 | -0.29% | 5,600 | - | -1.42% | - | - |
05/20 | 696 | 700 | 695 | 695 | -0.71% | 3,100 | - | -1.14% | - | - |
05/19 | 697 | 700 | 697 | 700 | 0% | 2,400 | - | -0.57% | - | - |
05/18 | 697 | 700 | 697 | 700 | 0% | 1,700 | - | -0.57% | - | - |
05/17 | 699 | 700 | 698 | 700 | +0.29% | 1,700 | - | -0.57% | - | - |
05/14 | 700 | 700 | 698 | 698 | -0.14% | 1,600 | - | -0.85% | - | - |
05/13 | 705 | 705 | 699 | 699 | -0.85% | 3,900 | - | -0.57% | - | - |
05/12 | 705 | 705 | 702 | 705 | +0.43% | 800 | - | +0.28% | - | - |
05/11 | 705 | 705 | 702 | 702 | +0.29% | 500 | - | -0.14% | - | - |
05/10 | 712 | 712 | 700 | 700 | 0% | 3,800 | - | -0.43% | - | - |
05/07 | 699 | 700 | 693 | 700 | -0.85% | 4,500 | - | -0.28% | - | - |
05/06 | 701 | 706 | 701 | 706 | 0% | 4,700 | - | +0.57% | - | - |
04/30 | 704 | 706 | 704 | 706 | -0.28% | 1,200 | - | +0.71% | - | - |
04/28 | 703 | 708 | 703 | 708 | +0.14% | 2,200 | - | +1% | - | - |
04/27 | 706 | 707 | 706 | 707 | +0.28% | 2,700 | - | +1% | - | - |
04/26 | 706 | 706 | 701 | 705 | -0.42% | 1,400 | - | +0.71% | - | - |
04/23 | 702 | 708 | 701 | 708 | +0.85% | 2,100 | - | +1.29% | - | - |
04/22 | 704 | 704 | 702 | 702 | -0.14% | 1,400 | - | +0.43% | - | - |
04/21 | 702 | 709 | 702 | 703 | -0.71% | 700 | - | +0.57% | - | - |
04/20 | 708 | 708 | 708 | 708 | +0.57% | 300 | - | +1.43% | - | - |
04/19 | 700 | 707 | 699 | 704 | +0.57% | 4,500 | - | +0.86% | - | - |
04/16 | 708 | 708 | 700 | 700 | -0.99% | 1,700 | - | +0.43% | - | - |
04/15 | 701 | 708 | 701 | 707 | +1.43% | 1,100 | - | +1.43% | - | - |
04/14 | 706 | 710 | 697 | 697 | -1.83% | 3,600 | - | +0.14% | - | - |
04/13 | 712 | 712 | 706 | 710 | -0.28% | 1,100 | - | +1.87% | - | - |
04/12 | 713 | 713 | 706 | 712 | +1.14% | 9,700 | - | +2.3% | - | - |
04/09 | 702 | 704 | 700 | 704 | +0.14% | 1,300 | - | +1.29% | - | - |
04/08 | 704 | 705 | 702 | 703 | +0.72% | 1,300 | - | +1.15% | - | - |
04/07 | 698 | 700 | 698 | 698 | 0% | 2,400 | - | +0.58% | - | - |