株価チャート
2010/02/03～2010/06/30
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 |
| 06/30 | 487 | 515 | 477 | 491 | -2.58% | 34,700 | 14億2905万 | -33.47% | 26.77 | 0.41 |
| 06/29 | 520 | 520 | 495 | 504 | +1.82% | 41,200 | - | -33.07% | - | - |
| 06/28 | 540 | 540 | 492 | 495 | -7.99% | 104,800 | - | -35.46% | - | - |
| 06/25 | 548 | 553 | 535 | 538 | -1.28% | 54,400 | - | -31.46% | - | - |
| 06/24 | 549 | 556 | 537 | 545 | +2.64% | 72,600 | - | -31.88% | - | - |
| 06/23 | 558 | 574 | 531 | 531 | -8.13% | 171,300 | - | -35.01% | - | - |
| 06/22 | 533 | 595 | 521 | 578 | +6.45% | 541,900 | - | -30.78% | - | - |
| 06/21 | 553 | 561 | 543 | 543 | -15.55% | 363,400 | - | -36.19% | - | - |
| 06/18 | 643 | 643 | 643 | 643 | -18.92% | 5,700 | - | -26.35% | - | - |
| 06/17 | 802 | 803 | 785 | 793 | -0.88% | 13,600 | - | -11.2% | - | - |
| 06/16 | 823 | 828 | 796 | 800 | -1.23% | 14,100 | - | -11.89% | - | - |
| 06/15 | 810 | 834 | 795 | 810 | +0.37% | 13,800 | - | -12.15% | - | - |
| 06/14 | 813 | 821 | 799 | 807 | +0.12% | 15,300 | - | -14.06% | - | - |
| 06/11 | 798 | 858 | 796 | 806 | +1.13% | 18,100 | - | -15.87% | - | - |
| 06/10 | 816 | 818 | 781 | 797 | -3.04% | 21,500 | - | -18.51% | - | - |
| 06/09 | 845 | 845 | 815 | 822 | -2.03% | 14,700 | - | -17.88% | - | - |
| 06/08 | 831 | 853 | 830 | 839 | -0.12% | 11,000 | - | -18.07% | - | - |
| 06/07 | 840 | 865 | 840 | 840 | -4.76% | 17,300 | - | -19.69% | - | - |
| 06/04 | 872 | 914 | 872 | 882 | +1.38% | 9,700 | - | -17.42% | - | - |
| 06/03 | 894 | 894 | 865 | 870 | 0% | 15,700 | - | -20.04% | - | - |
| 06/02 | 905 | 908 | 861 | 870 | -3.65% | 17,900 | - | -21.62% | - | - |
| 06/01 | 928 | 933 | 903 | 903 | -1.74% | 8,700 | - | -20.23% | - | - |
| 05/31 | 889 | 919 | 888 | 919 | +2.11% | 17,700 | - | -20.23% | - | - |
| 05/28 | 918 | 920 | 892 | 900 | -1.53% | 23,500 | - | -23.08% | - | - |
| 05/27 | 875 | 914 | 850 | 914 | +5.06% | 24,700 | - | -23.06% | - | - |
| 05/26 | 862 | 908 | 862 | 870 | 0% | 15,700 | - | -27.86% | - | - |
| 05/25 | 910 | 933 | 870 | 870 | -6.75% | 23,400 | - | -29.1% | - | - |
| 05/24 | 941 | 941 | 888 | 933 | +2.41% | 15,600 | - | -25.24% | - | - |
| 05/21 | 939 | 939 | 895 | 911 | -5.99% | 29,600 | - | -28.1% | - | - |
| 05/20 | 980 | 989 | 969 | 969 | -1.12% | 22,300 | - | -24.77% | - | - |
| 05/19 | 1,005 | 1,005 | 961 | 980 | -1.01% | 34,000 | - | -24.96% | - | - |
| 05/18 | 1,055 | 1,097 | 971 | 990 | -8.25% | 58,000 | - | -25.23% | - | - |
| 05/17 | 1,158 | 1,158 | 1,071 | 1,079 | -6.58% | 32,500 | - | -19.6% | - | - |
| 05/14 | 1,150 | 1,165 | 1,135 | 1,155 | -0.52% | 22,200 | - | -14.89% | - | - |
| 05/13 | 1,150 | 1,190 | 1,146 | 1,161 | +1.31% | 23,900 | - | -15.32% | - | - |
| 05/12 | 1,235 | 1,235 | 1,143 | 1,146 | -7.36% | 42,100 | - | -17.26% | - | - |
| 05/11 | 1,295 | 1,310 | 1,230 | 1,237 | -4.48% | 27,200 | - | -11.52% | - | - |
| 05/10 | 1,296 | 1,315 | 1,288 | 1,295 | -0.99% | 14,200 | - | -7.89% | - | - |
| 05/07 | 1,311 | 1,335 | 1,291 | 1,308 | -4.6% | 31,600 | - | -7.3% | - | - |
| 05/06 | 1,362 | 1,391 | 1,360 | 1,371 | -0.72% | 16,500 | - | -3.11% | - | - |
| 04/30 | 1,382 | 1,397 | 1,378 | 1,381 | -0.5% | 13,500 | - | -2.54% | - | - |
| 04/28 | 1,383 | 1,418 | 1,375 | 1,388 | -0.79% | 28,200 | - | -2.25% | - | - |
| 04/27 | 1,390 | 1,414 | 1,383 | 1,399 | +0.58% | 26,200 | - | -1.76% | - | - |
| 04/26 | 1,399 | 1,419 | 1,373 | 1,391 | -0.64% | 28,400 | - | -2.59% | - | - |
| 04/23 | 1,420 | 1,436 | 1,370 | 1,400 | -1.75% | 22,800 | - | -2.3% | - | - |
| 04/22 | 1,414 | 1,440 | 1,400 | 1,425 | +2% | 33,900 | - | -0.84% | - | - |
| 04/21 | 1,385 | 1,404 | 1,362 | 1,397 | +1.16% | 19,000 | - | -2.99% | - | - |
| 04/20 | 1,349 | 1,385 | 1,349 | 1,381 | +2.37% | 23,400 | - | -4.3% | - | - |
| 04/19 | 1,350 | 1,388 | 1,340 | 1,349 | -1.1% | 21,700 | - | -6.77% | - | - |
| 04/16 | 1,397 | 1,405 | 1,364 | 1,364 | -2.36% | 51,500 | - | -6.13% | - | - |
| 04/15 | 1,404 | 1,418 | 1,379 | 1,397 | -0.36% | 41,800 | - | -4.38% | - | - |
| 04/14 | 1,400 | 1,429 | 1,382 | 1,402 | -0.64% | 30,700 | - | -4.5% | - | - |
| 04/13 | 1,430 | 1,434 | 1,390 | 1,411 | -0.49% | 31,700 | - | -4.4% | - | - |
| 04/12 | 1,428 | 1,450 | 1,413 | 1,418 | -0.21% | 24,700 | - | -4.51% | - | - |
| 04/09 | 1,425 | 1,443 | 1,407 | 1,421 | -0.28% | 19,300 | - | -4.82% | - | - |
| 04/08 | 1,438 | 1,459 | 1,403 | 1,425 | -0.9% | 23,600 | - | -5.13% | - | - |
| 04/07 | 1,456 | 1,465 | 1,415 | 1,438 | -1.17% | 17,600 | - | -4.96% | - | - |
| 04/06 | 1,518 | 1,520 | 1,414 | 1,455 | -3.96% | 36,200 | - | -4.59% | - | - |
| 04/05 | 1,520 | 1,543 | 1,500 | 1,515 | +1% | 33,300 | - | -1.3% | - | - |
| 04/02 | 1,510 | 1,537 | 1,478 | 1,500 | +0.47% | 46,500 | - | -2.66% | - | - |
| 04/01 | 1,452 | 1,494 | 1,432 | 1,493 | +4.26% | 23,500 | - | -3.68% | - | - |
| 03/31 | 1,430 | 1,475 | 1,410 | 1,432 | +2.14% | 28,500 | - | -8.32% | - | - |
| 03/30 | 1,400 | 1,440 | 1,400 | 1,402 | -0.64% | 24,900 | - | -10.98% | - | - |
| 03/29 | 1,410 | 1,443 | 1,393 | 1,411 | -0.7% | 22,400 | - | -10.92% | - | - |
| 03/26 | 1,450 | 1,450 | 1,417 | 1,421 | -2.67% | 32,400 | - | -10.74% | - | - |
| 03/25 | 1,485 | 1,505 | 1,450 | 1,460 | -2.54% | 29,700 | - | -8.81% | - | - |
| 03/24 | 1,500 | 1,540 | 1,490 | 1,498 | -0.33% | 15,300 | - | -6.9% | - | - |
| 03/23 | 1,507 | 1,550 | 1,494 | 1,503 | -0.07% | 19,800 | - | -7.05% | - | - |
| 03/19 | 1,530 | 1,536 | 1,490 | 1,504 | -0.13% | 13,400 | - | -6.87% | - | - |
| 03/18 | 1,520 | 1,595 | 1,500 | 1,506 | +0.07% | 30,100 | - | -6.86% | - | - |
| 03/17 | 1,480 | 1,520 | 1,475 | 1,505 | +2.94% | 15,800 | - | -6.58% | - | - |
| 03/16 | 1,481 | 1,481 | 1,460 | 1,462 | -2.14% | 15,300 | - | -8.8% | - | - |
| 03/15 | 1,498 | 1,538 | 1,481 | 1,494 | -0.4% | 9,900 | - | -6.45% | - | - |
| 03/12 | 1,550 | 1,568 | 1,470 | 1,500 | -3.23% | 28,500 | - | -5.9% | - | - |
| 03/11 | 1,550 | 1,585 | 1,531 | 1,550 | -1.27% | 8,200 | - | -2.64% | - | - |
| 03/10 | 1,629 | 1,629 | 1,549 | 1,570 | -2.67% | 24,800 | - | -1.32% | - | - |
| 03/09 | 1,610 | 1,634 | 1,587 | 1,613 | -0.37% | 15,800 | - | +1.38% | - | - |
| 03/08 | 1,655 | 1,655 | 1,600 | 1,619 | -0.92% | 12,900 | - | +1.76% | - | - |
| 03/05 | 1,650 | 1,678 | 1,622 | 1,634 | -0.79% | 16,500 | - | +2.77% | - | - |
| 03/04 | 1,663 | 1,679 | 1,644 | 1,647 | -2.08% | 16,900 | - | +3.72% | - | - |
| 03/03 | 1,739 | 1,770 | 1,670 | 1,682 | -3.28% | 24,400 | - | +6.05% | - | - |
| 03/02 | 1,731 | 1,830 | 1,715 | 1,739 | +1.22% | 33,900 | - | +9.92% | - | - |
| 03/01 | 1,674 | 1,718 | 1,657 | 1,718 | +3.68% | 9,100 | - | +8.53% | - | - |
| 02/26 | 1,719 | 1,765 | 1,654 | 1,657 | -3.61% | 23,100 | - | +4.28% | - | - |
| 02/25 | 1,780 | 1,810 | 1,711 | 1,719 | -4.45% | 30,100 | - | +7.91% | - | - |
| 02/24 | 1,755 | 1,856 | 1,736 | 1,799 | +1.93% | 78,000 | - | +13.64% | - | - |
| 02/23 | 1,631 | 1,825 | 1,630 | 1,765 | +8.75% | 134,800 | - | +12.35% | - | - |
| 02/22 | 1,620 | 1,653 | 1,580 | 1,623 | +0.56% | 15,600 | - | +3.84% | - | - |
| 02/19 | 1,650 | 1,660 | 1,580 | 1,614 | -1.28% | 22,500 | - | +3.93% | - | - |
| 02/18 | 1,669 | 1,750 | 1,605 | 1,635 | -1.51% | 41,200 | - | +6.17% | - | - |
| 02/17 | 1,730 | 1,798 | 1,591 | 1,660 | -2.98% | 91,100 | - | +8.64% | - | - |
| 02/16 | 1,500 | 1,755 | 1,458 | 1,711 | +17.59% | 152,300 | - | +13.16% | - | - |
| 02/15 | 1,510 | 1,525 | 1,455 | 1,455 | -6.13% | 35,700 | - | -2.87% | - | - |
| 02/12 | 1,395 | 1,552 | 1,360 | 1,550 | +13.97% | 76,100 | - | +4.03% | - | - |
| 02/10 | 1,300 | 1,380 | 1,297 | 1,360 | +5.43% | 22,300 | - | -8.11% | - | - |
| 02/09 | 1,326 | 1,357 | 1,290 | 1,290 | -3.01% | 20,000 | - | -12.66% | - | - |
| 02/08 | 1,369 | 1,396 | 1,320 | 1,330 | -4.93% | 20,800 | - | -10.14% | - | - |
| 02/05 | 1,431 | 1,444 | 1,393 | 1,399 | -4.24% | 22,200 | - | -5.73% | - | - |
| 02/04 | 1,507 | 1,510 | 1,447 | 1,461 | -3.63% | 30,200 | - | -1.75% | - | - |
| 02/03 | 1,552 | 1,553 | 1,508 | 1,516 | -3.32% | 28,900 | - | +1.88% | - | - |
