株価チャート
2010/05/11～2010/09/30
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 | 65 | 68 | 64 | 67 | +3.08% | 25,100 | 13億4004万 | +4.69% | - | 2.22 |
| 09/29 | 65 | 69 | 63 | 65 | +3.17% | 82,600 | - | +1.56% | - | - |
| 09/28 | 64 | 65 | 63 | 63 | -4.55% | 25,900 | - | -1.56% | - | - |
| 09/27 | 73 | 73 | 64 | 66 | -5.71% | 59,700 | - | +3.13% | - | - |
| 09/24 | 70 | 80 | 68 | 70 | -4.11% | 261,500 | - | +9.38% | - | - |
| 09/22 | 62 | 83 | 62 | 73 | +15.87% | 618,200 | - | +15.87% | - | - |
| 09/21 | 64 | 65 | 63 | 63 | -3.08% | 20,400 | - | 0% | - | - |
| 09/17 | 64 | 65 | 63 | 65 | +1.56% | 14,500 | - | +3.17% | - | - |
| 09/16 | 65 | 65 | 64 | 64 | -3.03% | 11,400 | - | +1.59% | - | - |
| 09/15 | 65 | 66 | 64 | 66 | 0% | 5,100 | - | +4.76% | - | - |
| 09/14 | 67 | 67 | 65 | 66 | 0% | 15,000 | - | +4.76% | - | - |
| 09/13 | 67 | 67 | 64 | 66 | -2.94% | 17,300 | - | +4.76% | - | - |
| 09/10 | 73 | 73 | 66 | 68 | 0% | 21,700 | - | +7.94% | - | - |
| 09/09 | 64 | 71 | 63 | 68 | +6.25% | 176,600 | - | +6.25% | - | - |
| 09/08 | 62 | 65 | 61 | 64 | +1.59% | 29,500 | - | 0% | - | - |
| 09/07 | 63 | 64 | 62 | 63 | 0% | 30,200 | - | -1.56% | - | - |
| 09/06 | 62 | 63 | 61 | 63 | +1.61% | 22,300 | - | -1.56% | - | - |
| 09/03 | 62 | 66 | 61 | 62 | 0% | 66,300 | - | -3.13% | - | - |
| 09/02 | 61 | 66 | 61 | 62 | 0% | 33,700 | - | -4.62% | - | - |
| 09/01 | 63 | 66 | 61 | 62 | -3.13% | 23,500 | - | -4.62% | - | - |
| 08/31 | 62 | 66 | 61 | 64 | +4.92% | 44,300 | - | -3.03% | - | - |
| 08/30 | 60 | 62 | 60 | 61 | +3.39% | 19,500 | - | -7.58% | - | - |
| 08/27 | 61 | 61 | 59 | 59 | -3.28% | 7,300 | - | -10.61% | - | - |
| 08/26 | 59 | 61 | 59 | 61 | +3.39% | 11,500 | - | -8.96% | - | - |
| 08/25 | 59 | 60 | 58 | 59 | 0% | 14,700 | - | -11.94% | - | - |
| 08/24 | 60 | 61 | 59 | 59 | -1.67% | 19,600 | - | -13.24% | - | - |
| 08/23 | 62 | 63 | 59 | 60 | -3.23% | 77,600 | - | -11.76% | - | - |
| 08/20 | 62 | 63 | 60 | 62 | -1.59% | 40,800 | - | -8.82% | - | - |
| 08/19 | 63 | 69 | 59 | 63 | 0% | 84,200 | - | -8.7% | - | - |
| 08/18 | 65 | 67 | 59 | 63 | -3.08% | 54,300 | - | -8.7% | - | - |
| 08/17 | 61 | 65 | 60 | 65 | 0% | 61,800 | - | -5.8% | - | - |
| 08/16 | 67 | 67 | 64 | 65 | -2.99% | 2,800 | - | -7.14% | - | - |
| 08/13 | 63 | 67 | 63 | 67 | +6.35% | 15,100 | - | -4.29% | - | - |
| 08/12 | 66 | 66 | 61 | 63 | -4.55% | 56,400 | - | -10% | - | - |
| 08/11 | 69 | 69 | 65 | 66 | -2.94% | 26,000 | - | -7.04% | - | - |
| 08/10 | 68 | 70 | 68 | 68 | -2.86% | 4,200 | - | -4.23% | - | - |
| 08/09 | 68 | 70 | 68 | 70 | 0% | 300 | - | -1.41% | - | - |
| 08/06 | 68 | 70 | 68 | 70 | +4.48% | 6,800 | - | -1.41% | - | - |
| 08/05 | 68 | 70 | 66 | 67 | -1.47% | 36,000 | - | -5.63% | - | - |
| 08/04 | 70 | 70 | 68 | 68 | -2.86% | 12,100 | - | -4.23% | - | - |
| 08/03 | 70 | 70 | 70 | 70 | +1.45% | 5,300 | - | -1.41% | - | - |
| 08/02 | 71 | 71 | 69 | 69 | -2.82% | 34,800 | - | -4.17% | - | - |
| 07/30 | 72 | 72 | 71 | 71 | -1.39% | 40,800 | - | -1.39% | - | - |
| 07/29 | 73 | 74 | 71 | 72 | -7.69% | 117,700 | - | 0% | - | - |
| 07/28 | 71 | 78 | 71 | 78 | +9.86% | 75,300 | - | +8.33% | - | - |
| 07/27 | 71 | 71 | 70 | 71 | 0% | 17,100 | - | -1.39% | - | - |
| 07/26 | 69 | 72 | 69 | 71 | +1.43% | 37,300 | - | -2.74% | - | - |
| 07/23 | 70 | 70 | 69 | 70 | 0% | 7,900 | - | -4.11% | - | - |
| 07/22 | 70 | 70 | 69 | 70 | 0% | 7,300 | - | -4.11% | - | - |
| 07/21 | 70 | 71 | 70 | 70 | 0% | 13,000 | - | -4.11% | - | - |
| 07/20 | 71 | 71 | 70 | 70 | -1.41% | 14,600 | - | -4.11% | - | - |
| 07/16 | 71 | 71 | 70 | 71 | -1.39% | 8,900 | - | -2.74% | - | - |
| 07/15 | 71 | 72 | 71 | 72 | +1.41% | 4,300 | - | -2.7% | - | - |
| 07/14 | 70 | 73 | 70 | 71 | 0% | 38,100 | - | -4.05% | - | - |
| 07/13 | 72 | 72 | 71 | 71 | 0% | 11,800 | - | -4.05% | - | - |
| 07/12 | 74 | 74 | 71 | 71 | 0% | 16,200 | - | -4.05% | - | - |
| 07/09 | 72 | 72 | 70 | 71 | -2.74% | 36,800 | - | -4.05% | - | - |
| 07/08 | 72 | 73 | 72 | 73 | +1.39% | 12,600 | - | -1.35% | - | - |
| 07/07 | 71 | 73 | 71 | 72 | 0% | 55,100 | - | -2.7% | - | - |
| 07/06 | 72 | 74 | 71 | 72 | 0% | 6,300 | - | -2.7% | - | - |
| 07/05 | 71 | 74 | 71 | 72 | +1.41% | 61,200 | - | -4% | - | - |
| 07/02 | 72 | 72 | 71 | 71 | -2.74% | 9,500 | - | -5.33% | - | - |
| 07/01 | 72 | 73 | 70 | 73 | 0% | 20,200 | - | -2.67% | - | - |
| 06/30 | 71 | 73 | 71 | 73 | +1.39% | 8,400 | - | -2.67% | - | - |
| 06/29 | 73 | 75 | 72 | 72 | -2.7% | 38,800 | - | -4% | - | - |
| 06/28 | 83 | 83 | 71 | 74 | -8.64% | 227,200 | - | -1.33% | - | - |
| 06/25 | 87 | 97 | 79 | 81 | +5.19% | 598,100 | - | +9.46% | - | - |
| 06/24 | 76 | 77 | 75 | 77 | +2.67% | 13,000 | - | +4.05% | - | - |
| 06/23 | 76 | 78 | 74 | 75 | +1.35% | 28,200 | - | +1.35% | - | - |
| 06/22 | 77 | 86 | 74 | 74 | -5.13% | 162,400 | - | 0% | - | - |
| 06/21 | 75 | 78 | 75 | 78 | +6.85% | 2,200 | - | +5.41% | - | - |
| 06/18 | 75 | 81 | 73 | 73 | -1.35% | 55,700 | - | -1.35% | - | - |
| 06/17 | 75 | 77 | 74 | 74 | -2.63% | 2,600 | - | 0% | - | - |
| 06/16 | 74 | 80 | 74 | 76 | +2.7% | 12,500 | - | +2.7% | - | - |
| 06/15 | 74 | 75 | 74 | 74 | 0% | 7,500 | - | 0% | - | - |
| 06/14 | 74 | 74 | 74 | 74 | -1.33% | 300 | - | 0% | - | - |
| 06/11 | 75 | 75 | 75 | 75 | +1.35% | 400 | - | +1.35% | - | - |
| 06/10 | 75 | 75 | 74 | 74 | +1.37% | 1,400 | - | -1.33% | - | - |
| 06/09 | 74 | 76 | 72 | 73 | 0% | 3,600 | - | -2.67% | - | - |
| 06/08 | 72 | 74 | 72 | 73 | +1.39% | 900 | - | -2.67% | - | - |
| 06/07 | 73 | 74 | 72 | 72 | -5.26% | 2,900 | - | -5.26% | - | - |
| 06/04 | 77 | 78 | 76 | 76 | -2.56% | 18,100 | - | 0% | - | - |
| 06/03 | 78 | 78 | 76 | 78 | 0% | 2,500 | - | +1.3% | - | - |
| 06/02 | 72 | 80 | 72 | 78 | +5.41% | 45,200 | - | +1.3% | - | - |
| 06/01 | 73 | 74 | 73 | 74 | +2.78% | 13,500 | - | -3.9% | - | - |
| 05/31 | 72 | 72 | 72 | 72 | 0% | 600 | - | -6.49% | - | - |
| 05/28 | 73 | 75 | 70 | 72 | 0% | 9,800 | - | -7.69% | - | - |
| 05/27 | 72 | 72 | 71 | 72 | -1.37% | 4,500 | - | -7.69% | - | - |
| 05/26 | 72 | 74 | 70 | 73 | +1.39% | 20,800 | - | -7.59% | - | - |
| 05/25 | 73 | 73 | 69 | 72 | 0% | 13,900 | - | -8.86% | - | - |
| 05/24 | 72 | 72 | 70 | 72 | -1.37% | 14,800 | - | -10% | - | - |
| 05/21 | 70 | 73 | 70 | 73 | 0% | 34,800 | - | -8.75% | - | - |
| 05/20 | 72 | 73 | 72 | 73 | -1.35% | 12,900 | - | -9.88% | - | - |
| 05/19 | 71 | 74 | 71 | 74 | +1.37% | 14,100 | - | -8.64% | - | - |
| 05/18 | 72 | 74 | 72 | 73 | -1.35% | 34,200 | - | -9.88% | - | - |
| 05/17 | 74 | 75 | 73 | 74 | -2.63% | 14,600 | - | -8.64% | - | - |
| 05/14 | 76 | 76 | 73 | 76 | -1.3% | 20,700 | - | -6.17% | - | - |
| 05/13 | 79 | 79 | 71 | 77 | 0% | 61,900 | - | -4.94% | - | - |
| 05/12 | 79 | 79 | 76 | 77 | -2.53% | 8,400 | - | -4.94% | - | - |
| 05/11 | 80 | 80 | 78 | 79 | -1.25% | 15,800 | - | -2.47% | - | - |
