株価チャート
2009/12/30～2010/05/31
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 |
| 05/31 | 888 | 888 | 883 | 883 | -0.56% | 1,800 | 52億4766万 | -9.9% | 13.32 | 0.88 |
| 05/28 | 882 | 891 | 882 | 888 | -0.56% | 1,600 | - | -9.85% | - | - |
| 05/27 | 922 | 922 | 885 | 893 | -5.4% | 2,600 | - | -9.71% | - | - |
| 05/26 | 941 | 960 | 941 | 944 | +0.43% | 3,500 | - | -4.93% | - | - |
| 05/25 | 989 | 989 | 940 | 940 | -5.05% | 4,600 | - | -5.62% | - | - |
| 05/24 | 986 | 990 | 985 | 990 | +1.02% | 2,400 | - | -0.8% | - | - |
| 05/21 | 981 | 994 | 979 | 980 | -0.71% | 2,300 | - | -1.8% | - | - |
| 05/20 | 996 | 998 | 987 | 987 | -0.9% | 2,300 | - | -1.2% | - | - |
| 05/19 | 997 | 997 | 983 | 996 | -0.1% | 1,000 | - | -0.2% | - | - |
| 05/18 | 992 | 997 | 980 | 997 | 0% | 3,700 | - | -0.1% | - | - |
| 05/17 | 1,005 | 1,005 | 997 | 997 | -0.1% | 1,500 | - | 0% | - | - |
| 05/14 | 1,001 | 1,005 | 998 | 998 | -0.3% | 1,800 | - | +0.3% | - | - |
| 05/13 | 1,000 | 1,003 | 1,000 | 1,001 | -0.5% | 900 | - | +0.7% | - | - |
| 05/12 | 1,006 | 1,006 | 1,006 | 1,006 | -0.1% | 100 | - | +1.41% | - | - |
| 05/11 | 1,008 | 1,008 | 1,000 | 1,007 | +0.3% | 2,400 | - | +1.61% | - | - |
| 05/10 | 1,004 | 1,005 | 1,000 | 1,004 | +0.5% | 2,500 | - | +1.52% | - | - |
| 05/07 | 995 | 1,009 | 981 | 999 | -0.4% | 6,900 | - | +1.11% | - | - |
| 05/06 | 1,009 | 1,009 | 1,003 | 1,003 | -0.59% | 3,100 | - | +1.62% | - | - |
| 04/30 | 1,005 | 1,009 | 996 | 1,009 | +0.4% | 4,900 | - | +2.54% | - | - |
| 04/28 | 1,003 | 1,009 | 999 | 1,005 | -0.1% | 2,200 | - | +2.45% | - | - |
| 04/27 | 997 | 1,006 | 997 | 1,006 | +0.9% | 1,600 | - | +2.97% | - | - |
| 04/26 | 990 | 999 | 990 | 997 | +0.91% | 2,300 | - | +2.47% | - | - |
| 04/23 | 981 | 998 | 981 | 988 | -1.2% | 4,300 | - | +1.96% | - | - |
| 04/22 | 997 | 1,004 | 997 | 1,000 | +0.91% | 800 | - | +3.63% | - | - |
| 04/21 | 1,008 | 1,008 | 988 | 991 | -0.2% | 3,300 | - | +3.12% | - | - |
| 04/20 | 1,008 | 1,008 | 990 | 993 | -0.5% | 4,100 | - | +3.76% | - | - |
| 04/19 | 996 | 998 | 994 | 998 | -0.1% | 1,300 | - | +4.61% | - | - |
| 04/16 | 1,009 | 1,009 | 998 | 999 | -0.6% | 1,800 | - | +5.16% | - | - |
| 04/15 | 999 | 1,005 | 999 | 1,005 | +0.6% | 4,000 | - | +6.35% | - | - |
| 04/14 | 997 | 999 | 995 | 999 | +0.6% | 2,100 | - | +6.16% | - | - |
| 04/13 | 995 | 996 | 991 | 993 | +0.3% | 1,800 | - | +5.98% | - | - |
| 04/12 | 980 | 990 | 980 | 990 | +1.02% | 2,700 | - | +6.11% | - | - |
| 04/09 | 975 | 980 | 975 | 980 | +0.51% | 1,900 | - | +5.49% | - | - |
| 04/08 | 975 | 975 | 971 | 975 | +0.52% | 4,100 | - | +5.29% | - | - |
| 04/07 | 965 | 970 | 965 | 970 | +0.94% | 1,200 | - | +5.09% | - | - |
| 04/06 | 961 | 961 | 958 | 961 | -0.21% | 3,400 | - | +4.46% | - | - |
| 04/05 | 966 | 967 | 963 | 963 | -0.72% | 7,200 | - | +5.02% | - | - |
| 04/02 | 970 | 970 | 966 | 970 | 0% | 6,800 | - | +6.13% | - | - |
| 04/01 | 966 | 972 | 964 | 970 | +1.04% | 12,300 | - | +6.36% | - | - |
| 03/31 | 968 | 975 | 960 | 960 | -0.83% | 6,000 | - | +5.61% | - | - |
| 03/30 | 974 | 975 | 966 | 968 | -0.62% | 3,200 | - | +6.73% | - | - |
| 03/29 | 936 | 977 | 936 | 974 | +4.28% | 5,400 | - | +7.62% | - | - |
| 03/26 | 933 | 934 | 931 | 934 | +0.54% | 2,200 | - | +3.43% | - | - |
| 03/25 | 908 | 929 | 904 | 929 | +1.64% | 6,900 | - | +2.88% | - | - |
| 03/24 | 905 | 914 | 904 | 914 | +0.55% | 3,800 | - | +1.33% | - | - |
| 03/23 | 895 | 909 | 895 | 909 | +1.68% | 6,900 | - | +0.78% | - | - |
| 03/19 | 895 | 897 | 894 | 894 | -0.33% | 3,600 | - | -0.78% | - | - |
| 03/18 | 892 | 897 | 892 | 897 | +0.56% | 4,000 | - | -0.44% | - | - |
| 03/17 | 900 | 900 | 890 | 892 | -0.78% | 3,400 | - | -1% | - | - |
| 03/16 | 896 | 900 | 895 | 899 | +0.33% | 1,900 | - | -0.44% | - | - |
| 03/15 | 900 | 903 | 895 | 896 | -0.33% | 2,700 | - | -0.88% | - | - |
| 03/12 | 895 | 899 | 895 | 899 | +0.78% | 1,100 | - | -0.66% | - | - |
| 03/11 | 892 | 892 | 892 | 892 | -0.11% | 100 | - | -1.55% | - | - |
| 03/10 | 902 | 902 | 893 | 893 | -0.67% | 4,500 | - | -1.54% | - | - |
| 03/09 | 899 | 899 | 898 | 899 | 0% | 1,600 | - | -0.99% | - | - |
| 03/08 | 899 | 899 | 899 | 899 | 0% | 500 | - | -1.1% | - | - |
| 03/05 | 902 | 902 | 899 | 899 | -0.33% | 2,500 | - | -1.1% | - | - |
| 03/04 | 895 | 902 | 894 | 902 | +0.78% | 1,700 | - | -0.88% | - | - |
| 03/03 | 895 | 895 | 895 | 895 | 0% | 1,500 | - | -1.65% | - | - |
| 03/02 | 894 | 895 | 894 | 895 | +0.56% | 300 | - | -1.76% | - | - |
| 03/01 | 890 | 895 | 890 | 890 | 0% | 900 | - | -2.52% | - | - |
| 02/26 | 907 | 907 | 890 | 890 | -2.2% | 2,000 | - | -2.73% | - | - |
| 02/25 | 919 | 919 | 906 | 910 | +0.55% | 7,900 | - | -0.76% | - | - |
| 02/24 | 904 | 905 | 900 | 905 | 0% | 2,000 | - | -1.42% | - | - |
| 02/23 | 918 | 918 | 905 | 905 | -1.52% | 900 | - | -1.52% | - | - |
| 02/22 | 923 | 923 | 919 | 919 | -0.33% | 2,100 | - | 0% | - | - |
| 02/19 | 926 | 926 | 922 | 922 | +0.22% | 1,300 | - | +0.22% | - | - |
| 02/18 | 918 | 920 | 914 | 920 | +0.66% | 1,600 | - | +0.11% | - | - |
| 02/17 | 917 | 917 | 907 | 914 | +0.44% | 500 | - | -0.54% | - | - |
| 02/16 | 906 | 910 | 899 | 910 | +1.79% | 900 | - | -0.98% | - | - |
| 02/15 | 894 | 902 | 894 | 894 | +0.22% | 1,700 | - | -2.83% | - | - |
| 02/12 | 896 | 897 | 892 | 892 | -0.89% | 500 | - | -3.15% | - | - |
| 02/10 | 927 | 927 | 892 | 900 | -3.02% | 2,300 | - | -2.39% | - | - |
| 02/09 | 921 | 928 | 907 | 928 | -0.22% | 2,800 | - | +0.43% | - | - |
| 02/08 | 928 | 930 | 928 | 930 | +0.54% | 400 | - | +0.76% | - | - |
| 02/05 | 930 | 930 | 925 | 925 | +0.11% | 1,600 | - | +0.22% | - | - |
| 02/04 | 925 | 930 | 924 | 924 | +0.11% | 1,300 | - | +0.11% | - | - |
| 02/03 | 923 | 923 | 918 | 923 | +0.54% | 900 | - | -0.11% | - | - |
| 02/02 | 916 | 918 | 916 | 918 | +0.88% | 300 | - | -0.65% | - | - |
| 02/01 | 911 | 911 | 902 | 910 | 0% | 1,500 | - | -1.62% | - | - |
| 01/29 | 910 | 910 | 910 | 910 | 0% | 500 | - | -1.62% | - | - |
| 01/28 | 912 | 912 | 910 | 910 | -0.22% | 500 | - | -1.62% | - | - |
| 01/27 | 912 | 912 | 910 | 912 | -1.19% | 1,200 | - | -1.51% | - | - |
| 01/26 | 923 | 924 | 923 | 923 | -1.6% | 900 | - | -0.43% | - | - |
| 01/25 | 933 | 938 | 925 | 938 | -0.11% | 2,500 | - | +1.19% | - | - |
| 01/22 | 936 | 939 | 934 | 939 | 0% | 1,300 | - | +1.29% | - | - |
| 01/21 | 935 | 940 | 935 | 939 | +0.97% | 1,700 | - | +1.4% | - | - |
| 01/20 | 957 | 957 | 930 | 930 | +0.11% | 2,800 | - | +0.32% | - | - |
| 01/19 | 928 | 929 | 926 | 929 | +0.11% | 800 | - | -0.11% | - | - |
| 01/18 | 926 | 928 | 926 | 928 | +0.22% | 1,000 | - | -0.11% | - | - |
| 01/15 | 910 | 926 | 910 | 926 | +1.54% | 2,400 | - | -0.11% | - | - |
| 01/14 | 911 | 912 | 910 | 912 | +0.11% | 900 | - | -1.51% | - | - |
| 01/13 | 919 | 919 | 911 | 911 | -0.87% | 2,300 | - | -1.51% | - | - |
| 01/12 | 925 | 925 | 919 | 919 | -1.08% | 3,100 | - | -0.65% | - | - |
| 01/08 | 925 | 929 | 925 | 929 | +0.98% | 400 | - | +0.54% | - | - |
| 01/07 | 928 | 929 | 920 | 920 | -0.76% | 1,700 | - | -0.22% | - | - |
| 01/06 | 951 | 951 | 927 | 927 | -0.11% | 1,800 | - | +0.65% | - | - |
| 01/05 | 924 | 930 | 924 | 928 | +0.22% | 1,900 | - | +0.87% | - | - |
| 01/04 | 922 | 930 | 922 | 926 | +0.65% | 1,300 | - | +0.65% | - | - |
| 2009 |
| 12/30 | 921 | 940 | 912 | 920 | -1.18% | 6,500 | - | -0.33% | - | - |
