株価チャート
2010/06/08~2010/10/29
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 |
10/29 | 795 | 798 | 776 | 778 | -2.75% | 780,200 | - | -8.69% | - | - |
10/28 | 792 | 803 | 788 | 800 | +0.5% | 862,500 | - | -6.54% | - | - |
10/27 | 783 | 805 | 780 | 796 | -3.86% | 1,050,300 | - | -7.12% | - | - |
10/26 | 835 | 836 | 828 | 828 | -0.96% | 830,400 | - | -3.83% | - | - |
10/25 | 838 | 845 | 836 | 836 | 0% | 578,700 | - | -3.35% | - | - |
10/22 | 826 | 839 | 826 | 836 | +1.33% | 355,600 | - | -3.8% | - | - |
10/21 | 822 | 831 | 822 | 825 | -0.6% | 698,000 | - | -5.39% | - | - |
10/20 | 825 | 834 | 815 | 830 | +0.24% | 733,800 | - | -5.25% | - | - |
10/19 | 831 | 835 | 821 | 828 | -1.9% | 862,200 | - | -6.02% | - | - |
10/18 | 830 | 849 | 827 | 844 | +1.93% | 1,140,600 | - | -4.63% | - | - |
10/15 | 855 | 856 | 827 | 828 | -3.38% | 1,324,300 | - | -6.76% | - | - |
10/14 | 863 | 866 | 854 | 857 | -0.58% | 786,000 | - | -3.92% | - | - |
10/13 | 875 | 877 | 861 | 862 | -1.71% | 668,800 | - | -3.58% | - | - |
10/12 | 885 | 888 | 874 | 877 | 0% | 799,200 | - | -2.12% | - | - |
10/08 | 872 | 883 | 872 | 877 | +0.46% | 466,700 | - | -2.23% | - | - |
10/07 | 868 | 876 | 867 | 873 | +0.69% | 514,200 | - | -2.89% | - | - |
10/06 | 871 | 875 | 862 | 867 | +0.12% | 646,600 | - | -3.67% | - | - |
10/05 | 877 | 879 | 854 | 866 | -1.25% | 782,400 | - | -3.99% | - | - |
10/04 | 895 | 895 | 870 | 877 | -1.68% | 604,300 | - | -2.99% | - | - |
10/01 | 890 | 895 | 885 | 892 | +0.34% | 365,400 | - | -1.33% | - | - |
09/30 | 899 | 902 | 888 | 889 | -0.56% | 424,000 | - | -1.66% | - | - |
09/29 | 890 | 894 | 886 | 894 | +1.02% | 482,000 | - | -1.22% | - | - |
09/28 | 881 | 890 | 881 | 885 | +0.57% | 416,900 | - | -2.32% | - | - |
09/27 | 876 | 880 | 865 | 880 | +0.8% | 482,400 | - | -2.98% | - | - |
09/24 | 870 | 879 | 868 | 873 | +0.46% | 710,800 | - | -3.85% | - | - |
09/22 | 856 | 875 | 854 | 869 | +2.84% | 1,247,500 | - | -4.51% | - | - |
09/21 | 901 | 904 | 841 | 845 | -5.9% | 1,816,300 | - | -7.35% | - | - |
09/17 | 931 | 940 | 891 | 898 | -3.23% | 2,177,700 | - | -1.86% | - | - |
09/16 | 928 | 932 | 921 | 928 | +0.54% | 533,900 | - | +1.31% | - | - |
09/15 | 919 | 926 | 917 | 923 | +0.76% | 399,000 | - | +0.87% | - | - |
09/14 | 939 | 941 | 915 | 916 | -1.93% | 805,900 | - | +0.11% | - | - |
09/13 | 949 | 949 | 931 | 934 | 0% | 473,500 | - | +1.97% | - | - |
09/10 | 934 | 937 | 932 | 934 | -0.21% | 860,300 | - | +1.97% | - | - |
09/09 | 943 | 943 | 930 | 936 | +0.54% | 602,400 | - | +2.18% | - | - |
09/08 | 923 | 940 | 913 | 931 | +2.2% | 1,392,000 | - | +1.64% | - | - |
09/07 | 914 | 916 | 909 | 911 | -0.87% | 284,200 | - | -0.44% | - | - |
09/06 | 914 | 919 | 909 | 919 | +1.32% | 171,000 | - | +0.33% | - | - |
09/03 | 911 | 918 | 905 | 907 | -0.22% | 248,100 | - | -0.98% | - | - |
09/02 | 915 | 916 | 907 | 909 | -0.11% | 348,600 | - | -0.87% | - | - |
09/01 | 908 | 912 | 893 | 910 | +0.33% | 458,700 | - | -0.87% | - | - |
08/31 | 923 | 923 | 898 | 907 | -0.66% | 325,600 | - | -1.2% | - | - |
08/30 | 923 | 923 | 907 | 913 | +0.55% | 234,500 | - | -0.65% | - | - |
08/27 | 892 | 908 | 891 | 908 | +1.79% | 265,000 | - | -1.3% | - | - |
08/26 | 895 | 897 | 884 | 892 | -0.45% | 370,600 | - | -3.15% | - | - |
08/25 | 906 | 907 | 896 | 896 | -1.54% | 326,000 | - | -2.71% | - | - |
08/24 | 908 | 912 | 905 | 910 | 0% | 199,100 | - | -1.41% | - | - |
08/23 | 914 | 917 | 910 | 910 | -0.22% | 165,300 | - | -1.41% | - | - |
08/20 | 916 | 920 | 912 | 912 | -0.44% | 237,600 | - | -1.3% | - | - |
08/19 | 916 | 921 | 915 | 916 | +0.11% | 216,000 | - | -0.97% | - | - |
08/18 | 922 | 924 | 912 | 915 | -0.65% | 317,700 | - | -1.19% | - | - |
08/17 | 912 | 926 | 912 | 921 | +0.66% | 180,800 | - | -0.54% | - | - |
08/16 | 918 | 923 | 915 | 915 | -0.54% | 114,300 | - | -1.19% | - | - |
08/13 | 920 | 922 | 913 | 920 | +0.44% | 127,100 | - | -0.86% | - | - |
08/12 | 914 | 918 | 911 | 916 | -0.54% | 178,400 | - | -1.4% | - | - |
08/11 | 922 | 924 | 914 | 921 | -0.43% | 173,700 | - | -0.97% | - | - |
08/10 | 947 | 947 | 924 | 925 | -1.91% | 222,900 | - | -0.75% | - | - |
08/09 | 932 | 945 | 930 | 943 | +0.11% | 154,200 | - | +1.07% | - | - |
08/06 | 927 | 943 | 926 | 942 | +1.07% | 236,800 | - | +0.96% | - | - |
08/05 | 922 | 934 | 919 | 932 | +1.64% | 269,600 | - | -0.11% | - | - |
08/04 | 921 | 923 | 915 | 917 | -0.22% | 267,600 | - | -1.82% | - | - |
08/03 | 925 | 926 | 915 | 919 | -0.22% | 357,900 | - | -1.82% | - | - |
08/02 | 928 | 933 | 918 | 921 | -0.65% | 267,200 | - | -1.71% | - | - |
07/30 | 927 | 933 | 925 | 927 | -0.64% | 377,500 | - | -1.17% | - | - |
07/29 | 926 | 935 | 921 | 933 | +0.43% | 1,049,200 | - | -0.64% | - | - |
07/28 | 931 | 934 | 926 | 929 | 0% | 294,400 | - | -1.17% | - | - |
07/27 | 926 | 933 | 926 | 929 | +0.22% | 136,300 | - | -1.28% | - | - |
07/26 | 932 | 939 | 925 | 927 | +0.11% | 193,600 | - | -1.59% | - | - |
07/23 | 926 | 932 | 920 | 926 | +1.54% | 167,000 | - | -1.7% | - | - |
07/22 | 919 | 924 | 912 | 912 | -1.41% | 232,500 | - | -3.18% | - | - |
07/21 | 926 | 936 | 924 | 925 | -0.32% | 246,800 | - | -1.8% | - | - |
07/20 | 930 | 934 | 926 | 928 | -0.96% | 208,000 | - | -1.49% | - | - |
07/16 | 927 | 943 | 927 | 937 | +1.19% | 223,000 | - | -0.53% | - | - |
07/15 | 927 | 930 | 925 | 926 | -0.75% | 175,400 | - | -1.7% | - | - |
07/14 | 940 | 940 | 927 | 933 | +0.76% | 171,400 | - | -0.85% | - | - |
07/13 | 931 | 937 | 926 | 926 | -0.54% | 208,500 | - | -1.59% | - | - |
07/12 | 939 | 945 | 930 | 931 | -1.48% | 195,000 | - | -0.96% | - | - |
07/09 | 960 | 962 | 943 | 945 | -0.11% | 239,000 | - | +0.53% | - | - |
07/08 | 961 | 961 | 945 | 946 | -0.73% | 239,700 | - | +0.53% | - | - |
07/07 | 963 | 963 | 942 | 953 | -1.04% | 265,000 | - | +1.28% | - | - |
07/06 | 950 | 967 | 946 | 963 | +1.37% | 266,300 | - | +2.34% | - | - |
07/05 | 946 | 957 | 943 | 950 | +0.11% | 201,200 | - | +0.96% | - | - |
07/02 | 940 | 953 | 935 | 949 | +0.64% | 214,900 | - | +0.96% | - | - |
07/01 | 941 | 947 | 935 | 943 | -1.36% | 296,500 | - | +0.32% | - | - |
06/30 | 942 | 959 | 935 | 956 | -0.93% | 412,600 | - | +1.81% | - | - |
06/29 | 940 | 971 | 930 | 965 | +2.12% | 435,700 | - | +2.99% | - | - |
06/28 | 949 | 954 | 943 | 945 | -0.74% | 143,900 | - | +1.07% | - | - |
06/25 | 945 | 960 | 942 | 952 | -0.42% | 207,000 | - | +1.82% | - | - |
06/24 | 959 | 963 | 949 | 956 | -0.21% | 296,100 | - | +2.36% | - | - |
06/23 | 940 | 963 | 938 | 958 | +1.05% | 312,200 | - | +2.46% | - | - |
06/22 | 933 | 948 | 932 | 948 | +0.21% | 213,200 | - | +1.28% | - | - |
06/21 | 934 | 947 | 927 | 946 | +2.05% | 234,800 | - | +0.96% | - | - |
06/18 | 931 | 933 | 923 | 927 | +0.43% | 380,400 | - | -1.28% | - | - |
06/17 | 929 | 929 | 920 | 923 | -0.86% | 209,200 | - | -2.12% | - | - |
06/16 | 927 | 937 | 922 | 931 | +0.76% | 370,000 | - | -1.59% | - | - |
06/15 | 925 | 926 | 919 | 924 | -0.32% | 243,200 | - | -2.63% | - | - |
06/14 | 923 | 930 | 919 | 927 | +0.54% | 242,200 | - | -2.63% | - | - |
06/11 | 926 | 931 | 917 | 922 | +0.77% | 431,600 | - | -3.56% | - | - |
06/10 | 912 | 920 | 911 | 915 | +0.33% | 169,800 | - | -4.59% | - | - |
06/09 | 913 | 920 | 911 | 912 | -1.3% | 180,100 | - | -5.39% | - | - |
06/08 | 919 | 936 | 906 | 924 | -0.75% | 418,400 | - | -4.74% | - | - |