株価チャート
2010/04/16~2010/09/30
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 | 705 | 705 | 705 | 705 | 0% | 4,000 | 37億477万 | +6.5% | 10.35 | 1.25 |
09/29 | 705 | 705 | 705 | 705 | 0% | 2,500 | - | +6.82% | - | - |
09/28 | 728 | 728 | 705 | 705 | +4.91% | 8,200 | - | +6.98% | - | - |
09/27 | 670 | 685 | 666 | 672 | -6.01% | 9,300 | - | +1.97% | - | - |
09/24 | 715 | 730 | 700 | 715 | +6.72% | 4,800 | - | +8.33% | - | - |
09/22 | 670 | 672 | 670 | 670 | -1.47% | 3,100 | - | +1.36% | - | - |
09/21 | 685 | 690 | 680 | 680 | -1.45% | 1,900 | - | +2.56% | - | - |
09/17 | 685 | 690 | 685 | 690 | +2.22% | 500 | - | +3.76% | - | - |
09/16 | 683 | 683 | 670 | 675 | +1.5% | 500 | - | +1.35% | - | - |
09/15 | 642 | 665 | 642 | 665 | +3.91% | 400 | - | -0.45% | - | - |
09/13 | 630 | 640 | 630 | 640 | +1.59% | 9,700 | - | -4.62% | - | - |
09/10 | 632 | 632 | 630 | 630 | -0.16% | 2,000 | - | -6.8% | - | - |
09/09 | 635 | 635 | 631 | 631 | -1.41% | 5,700 | - | -7.34% | - | - |
09/08 | 662 | 662 | 640 | 640 | -1.84% | 700 | - | -6.84% | - | - |
09/06 | 650 | 652 | 650 | 652 | +0.31% | 600 | - | -5.92% | - | - |
09/03 | 650 | 650 | 650 | 650 | +0.15% | 300 | - | -6.88% | - | - |
09/02 | 649 | 649 | 649 | 649 | +0.15% | 100 | - | -7.68% | - | - |
09/01 | 648 | 648 | 648 | 648 | -0.31% | 300 | - | -8.47% | - | - |
08/31 | 645 | 650 | 645 | 650 | +3.17% | 400 | - | -8.96% | - | - |
08/30 | 621 | 630 | 621 | 630 | +1.45% | 400 | - | -12.5% | - | - |
08/27 | 624 | 624 | 621 | 621 | +0.16% | 400 | - | -14.46% | - | - |
08/26 | 642 | 642 | 590 | 620 | -6.06% | 900 | - | -15.42% | - | - |
08/25 | 668 | 668 | 660 | 660 | -1.49% | 3,000 | - | -10.81% | - | - |
08/24 | 670 | 670 | 670 | 670 | -0.15% | 600 | - | -10.19% | - | - |
08/23 | 670 | 671 | 670 | 671 | -0.15% | 400 | - | -10.65% | - | - |
08/20 | 689 | 689 | 672 | 672 | -1.18% | 400 | - | -11.11% | - | - |
08/19 | 695 | 695 | 680 | 680 | -2.3% | 1,100 | - | -10.64% | - | - |
08/17 | 696 | 696 | 696 | 696 | +0.14% | 100 | - | -9.14% | - | - |
08/16 | 702 | 702 | 695 | 695 | -5.05% | 900 | - | -9.86% | - | - |
08/11 | 732 | 732 | 732 | 732 | -0.14% | 100 | - | -5.55% | - | - |
08/10 | 733 | 733 | 733 | 733 | +1.81% | 100 | - | -5.78% | - | - |
08/09 | 720 | 739 | 720 | 720 | 0% | 500 | - | -7.81% | - | - |
08/06 | 720 | 720 | 720 | 720 | -1.37% | 700 | - | -8.16% | - | - |
08/04 | 731 | 731 | 720 | 730 | -0.14% | 600 | - | -7.36% | - | - |
08/02 | 735 | 736 | 731 | 731 | -4.44% | 600 | - | -7.59% | - | - |
07/30 | 766 | 766 | 765 | 765 | -0.26% | 400 | - | -3.65% | - | - |
07/28 | 777 | 777 | 766 | 767 | -1.29% | 300 | - | -3.64% | - | - |
07/27 | 768 | 777 | 768 | 777 | -0.77% | 700 | - | -2.51% | - | - |
07/26 | 783 | 783 | 783 | 783 | +1.95% | 1,300 | - | -1.88% | - | - |
07/23 | 761 | 776 | 761 | 768 | -2.66% | 1,800 | - | -3.76% | - | - |
07/22 | 789 | 789 | 789 | 789 | +1.15% | 100 | - | -1.38% | - | - |
07/21 | 786 | 786 | 780 | 780 | 0% | 500 | - | -2.74% | - | - |
07/20 | 793 | 793 | 780 | 780 | -2.26% | 200 | - | -2.86% | - | - |
07/16 | 798 | 798 | 798 | 798 | +1.53% | 100 | - | -0.62% | - | - |
07/15 | 788 | 788 | 786 | 786 | -2.12% | 300 | - | -2.12% | - | - |
07/13 | 803 | 803 | 803 | 803 | +1.9% | 100 | - | 0% | - | - |
07/12 | 792 | 795 | 788 | 788 | -3.9% | 700 | - | -1.87% | - | - |
07/09 | 820 | 820 | 820 | 820 | +4.73% | 1,500 | - | +1.86% | - | - |
07/08 | 808 | 808 | 783 | 783 | -2.73% | 2,300 | - | -2.73% | - | - |
07/07 | 805 | 805 | 805 | 805 | 0% | 400 | - | -0.37% | - | - |
07/06 | 805 | 805 | 805 | 805 | 0% | 300 | - | -0.37% | - | - |
07/05 | 805 | 805 | 805 | 805 | 0% | 400 | - | -0.49% | - | - |
07/02 | 805 | 805 | 804 | 805 | -0.12% | 2,500 | - | -0.62% | - | - |
07/01 | 802 | 816 | 802 | 806 | +0.5% | 3,300 | - | -0.62% | - | - |
06/30 | 800 | 802 | 800 | 802 | -0.37% | 2,100 | - | -1.23% | - | - |
06/29 | 809 | 809 | 805 | 805 | -0.62% | 400 | - | -1.11% | - | - |
06/28 | 811 | 811 | 810 | 810 | 0% | 500 | - | -0.49% | - | - |
06/25 | 810 | 810 | 810 | 810 | 0% | 2,300 | - | -0.61% | - | - |
06/24 | 804 | 810 | 803 | 810 | +0.62% | 5,300 | - | -0.61% | - | - |
06/23 | 777 | 807 | 777 | 805 | -0.25% | 1,100 | - | -1.47% | - | - |
06/22 | 807 | 807 | 807 | 807 | +0.25% | 300 | - | -1.47% | - | - |
06/21 | 807 | 807 | 805 | 805 | +0.63% | 300 | - | -2.07% | - | - |
06/17 | 800 | 800 | 800 | 800 | +3.23% | 1,000 | - | -2.79% | - | - |
06/15 | 758 | 785 | 758 | 775 | -5.26% | 4,900 | - | -5.95% | - | - |
06/14 | 811 | 818 | 811 | 818 | -2.62% | 200 | - | -0.97% | - | - |
06/11 | 830 | 844 | 830 | 840 | +3.7% | 300 | - | +1.57% | - | - |
06/10 | 800 | 810 | 800 | 810 | +3.85% | 200 | - | -2.29% | - | - |
06/09 | 780 | 780 | 770 | 780 | -1.64% | 300 | - | -6.25% | - | - |
06/08 | 791 | 793 | 791 | 793 | -0.25% | 400 | - | -4.92% | - | - |
06/04 | 805 | 805 | 795 | 795 | -1.24% | 500 | - | -5.24% | - | - |
06/02 | 811 | 811 | 800 | 805 | -1.95% | 700 | - | -4.62% | - | - |
06/01 | 821 | 821 | 821 | 821 | +0.37% | 100 | - | -3.18% | - | - |
05/31 | 818 | 818 | 818 | 818 | -4.1% | 500 | - | -3.99% | - | - |
05/28 | 828 | 853 | 813 | 853 | +3.02% | 1,100 | - | -0.35% | - | - |
05/27 | 828 | 829 | 828 | 828 | 0% | 1,400 | - | -3.5% | - | - |
05/26 | 828 | 828 | 828 | 828 | -0.24% | 400 | - | -3.83% | - | - |
05/25 | 859 | 859 | 830 | 830 | -0.12% | 4,300 | - | -3.94% | - | - |
05/24 | 830 | 832 | 830 | 831 | +1.96% | 900 | - | -4.15% | - | - |
05/21 | 850 | 850 | 815 | 815 | -5.23% | 5,300 | - | -6.21% | - | - |
05/20 | 807 | 860 | 807 | 860 | +7.5% | 2,000 | - | -1.49% | - | - |
05/19 | 835 | 835 | 786 | 800 | -4.19% | 3,000 | - | -8.57% | - | - |
05/18 | 835 | 850 | 835 | 835 | +1.83% | 700 | - | -5.11% | - | - |
05/17 | 841 | 841 | 820 | 820 | -3.53% | 600 | - | -7.03% | - | - |
05/14 | 868 | 868 | 850 | 850 | -2.07% | 600 | - | -3.95% | - | - |
05/13 | 869 | 875 | 868 | 868 | -0.12% | 300 | - | -2.03% | - | - |
05/12 | 865 | 869 | 857 | 869 | +2.84% | 5,100 | - | -2.03% | - | - |
05/11 | 860 | 860 | 845 | 845 | +3.68% | 3,300 | - | -4.84% | - | - |
05/10 | 816 | 816 | 815 | 815 | -0.61% | 400 | - | -8.43% | - | - |
05/07 | 845 | 846 | 820 | 820 | -3.98% | 1,500 | - | -8.28% | - | - |
05/06 | 874 | 874 | 854 | 854 | -2.95% | 400 | - | -4.69% | - | - |
04/30 | 880 | 880 | 880 | 880 | +0.57% | 200 | - | -2% | - | - |
04/28 | 864 | 875 | 860 | 875 | +2.46% | 500 | - | -2.67% | - | - |
04/27 | 880 | 880 | 850 | 854 | -4.58% | 1,800 | - | -5.22% | - | - |
04/26 | 930 | 930 | 895 | 895 | -3.24% | 2,800 | - | -0.89% | - | - |
04/23 | 920 | 925 | 920 | 925 | +0.65% | 3,200 | - | +2.44% | - | - |
04/22 | 918 | 919 | 918 | 919 | +0.88% | 400 | - | +1.88% | - | - |
04/21 | 912 | 912 | 910 | 911 | -0.33% | 1,300 | - | +1% | - | - |
04/20 | 917 | 930 | 914 | 914 | 0% | 2,400 | - | +1.33% | - | - |
04/19 | 914 | 914 | 904 | 914 | +2.58% | 700 | - | +1.44% | - | - |
04/16 | 905 | 910 | 891 | 891 | -1% | 3,000 | - | -1% | - | - |