株価チャート
2010/04/21～2010/09/14
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 |
| 09/14 | 1,577 | 1,586 | 1,550 | 1,554 | -1.4% | 10,200 | - | +1.17% | - | - |
| 09/13 | 1,578 | 1,592 | 1,571 | 1,576 | +0.7% | 12,900 | - | +3.01% | - | - |
| 09/10 | 1,591 | 1,595 | 1,560 | 1,565 | +0.38% | 34,100 | - | +2.76% | - | - |
| 09/09 | 1,566 | 1,575 | 1,555 | 1,559 | -0.38% | 33,100 | - | +2.77% | - | - |
| 09/08 | 1,575 | 1,612 | 1,551 | 1,565 | -1.26% | 49,100 | - | +3.57% | - | - |
| 09/07 | 1,589 | 1,599 | 1,582 | 1,585 | -0.19% | 27,600 | - | +5.39% | - | - |
| 09/06 | 1,554 | 1,590 | 1,554 | 1,588 | +2.19% | 32,600 | - | +6.01% | - | - |
| 09/03 | 1,544 | 1,554 | 1,543 | 1,554 | +0.91% | 27,600 | - | +4.23% | - | - |
| 09/02 | 1,538 | 1,543 | 1,527 | 1,540 | +0.46% | 26,600 | - | +3.63% | - | - |
| 09/01 | 1,531 | 1,537 | 1,520 | 1,533 | -0.13% | 34,600 | - | +3.51% | - | - |
| 08/31 | 1,535 | 1,539 | 1,519 | 1,535 | 0% | 67,600 | - | +4% | - | - |
| 08/30 | 1,530 | 1,543 | 1,519 | 1,535 | +0.99% | 13,700 | - | +4.49% | - | - |
| 08/27 | 1,520 | 1,521 | 1,502 | 1,520 | 0% | 20,500 | - | +3.97% | - | - |
| 08/26 | 1,498 | 1,523 | 1,493 | 1,520 | +1% | 27,700 | - | +4.4% | - | - |
| 08/25 | 1,520 | 1,529 | 1,489 | 1,505 | -1.44% | 31,700 | - | +3.86% | - | - |
| 08/24 | 1,505 | 1,580 | 1,501 | 1,527 | +0.73% | 77,400 | - | +5.82% | - | - |
| 08/23 | 1,516 | 1,516 | 1,478 | 1,516 | -0.92% | 107,800 | - | +5.64% | - | - |
| 08/20 | 1,538 | 1,548 | 1,515 | 1,530 | -3.04% | 110,000 | - | +7.07% | - | - |
| 08/19 | 1,581 | 1,587 | 1,576 | 1,578 | +0.13% | 72,600 | - | +10.89% | - | - |
| 08/18 | 1,571 | 1,582 | 1,550 | 1,576 | +1.74% | 78,700 | - | +11.38% | - | - |
| 08/17 | 1,500 | 1,554 | 1,499 | 1,549 | +1.64% | 58,800 | - | +10.09% | - | - |
| 08/16 | 1,485 | 1,590 | 1,484 | 1,524 | +2.56% | 66,700 | - | +8.86% | - | - |
| 08/13 | 1,435 | 1,492 | 1,434 | 1,486 | +3.27% | 52,100 | - | +6.52% | - | - |
| 08/12 | 1,425 | 1,448 | 1,422 | 1,439 | -0.35% | 39,400 | - | +3.45% | - | - |
| 08/11 | 1,382 | 1,497 | 1,351 | 1,444 | +3.66% | 116,900 | - | +3.96% | - | - |
| 08/10 | 1,401 | 1,407 | 1,390 | 1,393 | -0.78% | 15,600 | - | +0.51% | - | - |
| 08/09 | 1,396 | 1,414 | 1,396 | 1,404 | -0.5% | 18,400 | - | +1.3% | - | - |
| 08/06 | 1,409 | 1,415 | 1,399 | 1,411 | +0.21% | 15,900 | - | +1.95% | - | - |
| 08/05 | 1,421 | 1,421 | 1,389 | 1,408 | +0.64% | 26,600 | - | +1.88% | - | - |
| 08/04 | 1,433 | 1,433 | 1,384 | 1,399 | -2.37% | 24,700 | - | +1.23% | - | - |
| 08/03 | 1,431 | 1,439 | 1,422 | 1,433 | +0.56% | 38,200 | - | +3.77% | - | - |
| 08/02 | 1,410 | 1,444 | 1,410 | 1,425 | +0.21% | 29,100 | - | +3.34% | - | - |
| 07/30 | 1,403 | 1,430 | 1,401 | 1,422 | +1.43% | 49,500 | - | +3.19% | - | - |
| 07/29 | 1,385 | 1,425 | 1,385 | 1,402 | -0.78% | 29,100 | - | +1.89% | - | - |
| 07/28 | 1,363 | 1,423 | 1,363 | 1,413 | +3.9% | 77,400 | - | +2.76% | - | - |
| 07/27 | 1,363 | 1,363 | 1,352 | 1,360 | -0.29% | 17,100 | - | -1.09% | - | - |
| 07/26 | 1,365 | 1,365 | 1,353 | 1,364 | +0.15% | 19,600 | - | -0.8% | - | - |
| 07/23 | 1,379 | 1,379 | 1,353 | 1,362 | +0.74% | 34,100 | - | -0.95% | - | - |
| 07/22 | 1,345 | 1,361 | 1,343 | 1,352 | +0.37% | 19,700 | - | -1.67% | - | - |
| 07/21 | 1,345 | 1,351 | 1,341 | 1,347 | +0.15% | 11,300 | - | -2.11% | - | - |
| 07/20 | 1,341 | 1,355 | 1,338 | 1,345 | -0.88% | 20,200 | - | -2.32% | - | - |
| 07/16 | 1,366 | 1,375 | 1,352 | 1,357 | -1.17% | 23,800 | - | -1.52% | - | - |
| 07/15 | 1,392 | 1,395 | 1,373 | 1,373 | -0.58% | 15,700 | - | -0.51% | - | - |
| 07/14 | 1,386 | 1,399 | 1,365 | 1,381 | +0.66% | 20,900 | - | 0% | - | - |
| 07/13 | 1,410 | 1,410 | 1,370 | 1,372 | -1.51% | 28,800 | - | -0.65% | - | - |
| 07/12 | 1,392 | 1,430 | 1,392 | 1,393 | +0.07% | 23,700 | - | +0.8% | - | - |
| 07/09 | 1,386 | 1,398 | 1,385 | 1,392 | +0.51% | 24,000 | - | +0.72% | - | - |
| 07/08 | 1,380 | 1,401 | 1,376 | 1,385 | +0.36% | 24,600 | - | +0.14% | - | - |
| 07/07 | 1,379 | 1,384 | 1,368 | 1,380 | +0.07% | 24,500 | - | -0.29% | - | - |
| 07/06 | 1,371 | 1,380 | 1,365 | 1,379 | -0.29% | 10,400 | - | -0.36% | - | - |
| 07/05 | 1,366 | 1,385 | 1,365 | 1,383 | +1.24% | 18,000 | - | -0.14% | - | - |
| 07/02 | 1,364 | 1,371 | 1,359 | 1,366 | -0.22% | 17,000 | - | -1.37% | - | - |
| 07/01 | 1,379 | 1,380 | 1,363 | 1,369 | -1.72% | 24,700 | - | -1.16% | - | - |
| 06/30 | 1,370 | 1,393 | 1,355 | 1,393 | +0.51% | 45,100 | - | +0.58% | - | - |
| 06/29 | 1,390 | 1,403 | 1,381 | 1,386 | +0.22% | 20,300 | - | +0.14% | - | - |
| 06/28 | 1,383 | 1,393 | 1,380 | 1,383 | -0.07% | 20,200 | - | -0.14% | - | - |
| 06/25 | 1,370 | 1,390 | 1,370 | 1,384 | +0.14% | 28,500 | - | -0.29% | - | - |
| 06/24 | 1,390 | 1,409 | 1,381 | 1,382 | -0.29% | 20,400 | - | -0.65% | - | - |
| 06/23 | 1,391 | 1,416 | 1,381 | 1,386 | -0.5% | 28,600 | - | -0.72% | - | - |
| 06/22 | 1,370 | 1,403 | 1,367 | 1,393 | +1.98% | 46,800 | - | -0.64% | - | - |
| 06/21 | 1,367 | 1,375 | 1,360 | 1,366 | +0.59% | 39,700 | - | -2.91% | - | - |
| 06/18 | 1,365 | 1,375 | 1,350 | 1,358 | -0.44% | 37,100 | - | -3.82% | - | - |
| 06/17 | 1,366 | 1,373 | 1,355 | 1,364 | -0.94% | 24,500 | - | -3.88% | - | - |
| 06/16 | 1,378 | 1,380 | 1,365 | 1,377 | +0.29% | 30,000 | - | -3.5% | - | - |
| 06/15 | 1,389 | 1,393 | 1,373 | 1,373 | -0.79% | 29,100 | - | -4.25% | - | - |
| 06/14 | 1,400 | 1,420 | 1,377 | 1,384 | -0.72% | 21,400 | - | -4.02% | - | - |
| 06/11 | 1,423 | 1,423 | 1,382 | 1,394 | -0.5% | 39,500 | - | -3.73% | - | - |
| 06/10 | 1,400 | 1,405 | 1,376 | 1,401 | +1.74% | 20,500 | - | -3.65% | - | - |
| 06/09 | 1,386 | 1,389 | 1,357 | 1,377 | -2.06% | 34,300 | - | -5.75% | - | - |
| 06/08 | 1,400 | 1,414 | 1,400 | 1,406 | +0.72% | 16,900 | - | -4.42% | - | - |
| 06/07 | 1,401 | 1,415 | 1,395 | 1,396 | -1.34% | 14,700 | - | -5.87% | - | - |
| 06/04 | 1,420 | 1,446 | 1,405 | 1,415 | +0.71% | 37,900 | - | -5.48% | - | - |
| 06/03 | 1,390 | 1,419 | 1,390 | 1,405 | +1.15% | 40,900 | - | -6.95% | - | - |
| 06/02 | 1,389 | 1,415 | 1,385 | 1,389 | +0.07% | 15,700 | - | -8.86% | - | - |
| 06/01 | 1,392 | 1,411 | 1,387 | 1,388 | -0.14% | 27,900 | - | -9.75% | - | - |
| 05/31 | 1,380 | 1,412 | 1,376 | 1,390 | +0.87% | 39,700 | - | -10.5% | - | - |
| 05/28 | 1,375 | 1,383 | 1,360 | 1,378 | +1.62% | 42,100 | - | -12.01% | - | - |
| 05/27 | 1,371 | 1,373 | 1,351 | 1,356 | -1.09% | 65,900 | - | -14.23% | - | - |
| 05/26 | 1,411 | 1,411 | 1,370 | 1,371 | -2.97% | 66,000 | - | -14.15% | - | - |
| 05/25 | 1,450 | 1,450 | 1,405 | 1,413 | -2.62% | 53,500 | - | -12.45% | - | - |
| 05/24 | 1,456 | 1,456 | 1,435 | 1,451 | -0.96% | 42,600 | - | -10.93% | - | - |
| 05/21 | 1,480 | 1,480 | 1,460 | 1,465 | -3.04% | 35,600 | - | -10.78% | - | - |
| 05/20 | 1,525 | 1,525 | 1,501 | 1,511 | -1.05% | 37,700 | - | -8.7% | - | - |
| 05/19 | 1,500 | 1,550 | 1,492 | 1,527 | -0.13% | 43,000 | - | -8.4% | - | - |
| 05/18 | 1,494 | 1,550 | 1,489 | 1,529 | +2.89% | 51,900 | - | -8.83% | - | - |
| 05/17 | 1,500 | 1,511 | 1,480 | 1,486 | -3.32% | 74,900 | - | -11.97% | - | - |
| 05/14 | 1,552 | 1,552 | 1,537 | 1,537 | -1.03% | 55,700 | - | -9.54% | - | - |
| 05/13 | 1,573 | 1,574 | 1,550 | 1,553 | -0.06% | 52,800 | - | -9.13% | - | - |
| 05/12 | 1,572 | 1,578 | 1,551 | 1,554 | -0.58% | 53,400 | - | -9.6% | - | - |
| 05/11 | 1,569 | 1,580 | 1,557 | 1,563 | +0.64% | 28,400 | - | -9.6% | - | - |
| 05/10 | 1,527 | 1,575 | 1,514 | 1,553 | +1.24% | 49,800 | - | -10.75% | - | - |
| 05/07 | 1,550 | 1,554 | 1,530 | 1,534 | -2.42% | 55,900 | - | -12.44% | - | - |
| 05/06 | 1,620 | 1,625 | 1,565 | 1,572 | -3.32% | 113,400 | - | -10.83% | - | - |
| 04/30 | 1,609 | 1,633 | 1,609 | 1,626 | -4.91% | 120,700 | - | -8.34% | - | - |
| 04/28 | 1,715 | 1,717 | 1,703 | 1,710 | -1.55% | 60,200 | - | -3.93% | - | - |
| 04/27 | 1,753 | 1,757 | 1,732 | 1,737 | -0.8% | 28,200 | - | -2.58% | - | - |
| 04/26 | 1,765 | 1,767 | 1,740 | 1,751 | +0.34% | 34,500 | - | -1.85% | - | - |
| 04/23 | 1,757 | 1,758 | 1,737 | 1,745 | 0% | 29,000 | - | -2.24% | - | - |
| 04/22 | 1,741 | 1,756 | 1,725 | 1,745 | -0.63% | 15,100 | - | -2.24% | - | - |
| 04/21 | 1,754 | 1,761 | 1,744 | 1,756 | +1.04% | 16,100 | - | -1.68% | - | - |
