株価チャート
2010/05/11～2010/09/30
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 | 496 | 497 | 477 | 480 | -2.83% | 633,000 | 336億1285万 | -1.84% | 20.9 | 1.06 |
| 09/29 | 494 | 501 | 493 | 494 | -0.4% | 361,000 | - | +1.44% | - | - |
| 09/28 | 494 | 501 | 494 | 496 | -1.2% | 159,000 | - | +2.27% | - | - |
| 09/27 | 502 | 503 | 494 | 502 | +0.8% | 261,000 | - | +3.72% | - | - |
| 09/24 | 506 | 507 | 497 | 498 | -2.54% | 280,000 | - | +3.11% | - | - |
| 09/22 | 510 | 513 | 506 | 511 | 0% | 329,000 | - | +6.02% | - | - |
| 09/21 | 510 | 519 | 506 | 511 | +0.39% | 568,000 | - | +6.46% | - | - |
| 09/17 | 501 | 510 | 499 | 509 | +2% | 551,000 | - | +6.71% | - | - |
| 09/16 | 492 | 499 | 488 | 499 | +1.42% | 442,000 | - | +5.27% | - | - |
| 09/15 | 483 | 495 | 479 | 492 | +1.03% | 913,000 | - | +4.46% | - | - |
| 09/14 | 503 | 504 | 485 | 487 | -3.56% | 1,452,000 | - | +4.06% | - | - |
| 09/13 | 505 | 510 | 501 | 505 | +0.2% | 581,000 | - | +8.84% | - | - |
| 09/10 | 515 | 516 | 500 | 504 | -1.18% | 492,000 | - | +9.57% | - | - |
| 09/09 | 493 | 514 | 489 | 510 | +3.45% | 755,000 | - | +11.6% | - | - |
| 09/08 | 491 | 496 | 489 | 493 | -1.2% | 269,000 | - | +8.83% | - | - |
| 09/07 | 498 | 505 | 491 | 499 | -0.99% | 539,000 | - | +11.14% | - | - |
| 09/06 | 505 | 507 | 494 | 504 | +1.41% | 812,000 | - | +13.51% | - | - |
| 09/03 | 478 | 501 | 475 | 497 | +3.97% | 1,446,000 | - | +12.95% | - | - |
| 09/02 | 460 | 480 | 459 | 478 | +4.82% | 559,000 | - | +9.89% | - | - |
| 09/01 | 460 | 462 | 452 | 456 | -0.65% | 235,000 | - | +5.56% | - | - |
| 08/31 | 461 | 464 | 454 | 459 | -1.71% | 460,000 | - | +6.74% | - | - |
| 08/30 | 479 | 485 | 463 | 467 | -0.43% | 491,000 | - | +9.11% | - | - |
| 08/27 | 448 | 475 | 447 | 469 | +4.45% | 744,000 | - | +10.35% | - | - |
| 08/26 | 454 | 456 | 442 | 449 | +0.67% | 382,000 | - | +6.4% | - | - |
| 08/25 | 432 | 447 | 432 | 446 | +1.59% | 782,000 | - | +6.44% | - | - |
| 08/24 | 449 | 449 | 438 | 439 | -2.88% | 526,000 | - | +5.28% | - | - |
| 08/23 | 457 | 460 | 444 | 452 | -2.59% | 618,000 | - | +8.92% | - | - |
| 08/20 | 476 | 484 | 464 | 464 | -3.53% | 1,026,000 | - | +12.35% | - | - |
| 08/19 | 472 | 485 | 472 | 481 | +1.91% | 1,318,000 | - | +17.03% | - | - |
| 08/18 | 460 | 481 | 458 | 472 | +5.36% | 1,718,000 | - | +15.4% | - | - |
| 08/17 | 440 | 452 | 434 | 448 | +1.82% | 660,000 | - | +10.34% | - | - |
| 08/16 | 440 | 442 | 432 | 440 | -1.35% | 684,000 | - | +8.64% | - | - |
| 08/13 | 421 | 457 | 418 | 446 | +7.47% | 1,370,000 | - | +10.4% | - | - |
| 08/12 | 405 | 416 | 398 | 415 | +1.72% | 415,000 | - | +2.98% | - | - |
| 08/11 | 399 | 411 | 397 | 408 | +1.24% | 490,000 | - | +1.49% | - | - |
| 08/10 | 412 | 413 | 401 | 403 | -1.95% | 672,000 | - | +0.5% | - | - |
| 08/09 | 425 | 425 | 409 | 411 | -4.2% | 948,000 | - | +2.49% | - | - |
| 08/06 | 402 | 444 | 402 | 429 | +8.88% | 2,036,000 | - | +7.25% | - | - |
| 08/05 | 397 | 399 | 392 | 394 | +1.29% | 89,000 | - | -1.25% | - | - |
| 08/04 | 385 | 392 | 385 | 389 | -0.26% | 61,000 | - | -2.51% | - | - |
| 08/03 | 392 | 395 | 389 | 390 | +0.26% | 71,000 | - | -2.26% | - | - |
| 08/02 | 392 | 399 | 385 | 389 | -1.02% | 149,000 | - | -2.51% | - | - |
| 07/30 | 403 | 403 | 393 | 393 | -2.24% | 81,000 | - | -1.75% | - | - |
| 07/29 | 403 | 406 | 400 | 402 | -0.5% | 59,000 | - | +0.25% | - | - |
| 07/28 | 399 | 404 | 395 | 404 | +2.28% | 91,000 | - | +0.5% | - | - |
| 07/27 | 396 | 397 | 394 | 395 | 0% | 45,000 | - | -1.99% | - | - |
| 07/26 | 398 | 399 | 393 | 395 | +0.51% | 133,000 | - | -2.23% | - | - |
| 07/23 | 399 | 399 | 391 | 393 | +1.55% | 117,000 | - | -2.96% | - | - |
| 07/22 | 388 | 391 | 385 | 387 | -1.53% | 111,000 | - | -4.91% | - | - |
| 07/21 | 400 | 404 | 388 | 393 | +0.26% | 216,000 | - | -3.91% | - | - |
| 07/20 | 392 | 396 | 390 | 392 | -2% | 142,000 | - | -4.62% | - | - |
| 07/16 | 409 | 410 | 399 | 400 | -2.68% | 143,000 | - | -3.15% | - | - |
| 07/15 | 418 | 418 | 409 | 411 | -2.38% | 129,000 | - | -0.72% | - | - |
| 07/14 | 417 | 422 | 417 | 421 | +2.18% | 132,000 | - | +1.45% | - | - |
| 07/13 | 415 | 420 | 411 | 412 | -0.72% | 132,000 | - | -0.72% | - | - |
| 07/12 | 411 | 419 | 409 | 415 | +1.22% | 216,000 | - | 0% | - | - |
| 07/09 | 413 | 414 | 407 | 410 | -0.49% | 206,000 | - | -1.44% | - | - |
| 07/08 | 406 | 416 | 406 | 412 | +3.52% | 268,000 | - | -1.44% | - | - |
| 07/07 | 401 | 406 | 395 | 398 | 0% | 188,000 | - | -5.01% | - | - |
| 07/06 | 392 | 399 | 388 | 398 | +1.27% | 137,000 | - | -5.46% | - | - |
| 07/05 | 391 | 394 | 386 | 393 | +0.51% | 155,000 | - | -7.31% | - | - |
| 07/02 | 386 | 398 | 385 | 391 | +1.3% | 315,000 | - | -8.22% | - | - |
| 07/01 | 391 | 392 | 385 | 386 | -2.03% | 179,000 | - | -10.02% | - | - |
| 06/30 | 387 | 394 | 380 | 394 | -0.25% | 318,000 | - | -8.58% | - | - |
| 06/29 | 402 | 404 | 394 | 395 | -1.25% | 197,000 | - | -8.78% | - | - |
| 06/28 | 405 | 406 | 398 | 400 | -1.48% | 213,000 | - | -8.05% | - | - |
| 06/25 | 409 | 410 | 403 | 406 | -2.64% | 427,000 | - | -7.09% | - | - |
| 06/24 | 420 | 422 | 414 | 417 | -1.18% | 217,000 | - | -5.01% | - | - |
| 06/23 | 428 | 429 | 419 | 422 | -2.54% | 257,000 | - | -4.31% | - | - |
| 06/22 | 430 | 436 | 429 | 433 | +0.93% | 303,000 | - | -2.48% | - | - |
| 06/21 | 430 | 433 | 427 | 429 | +0.47% | 387,000 | - | -3.81% | - | - |
| 06/18 | 433 | 434 | 427 | 427 | -0.93% | 144,000 | - | -4.69% | - | - |
| 06/17 | 439 | 440 | 429 | 431 | -1.37% | 215,000 | - | -4.43% | - | - |
| 06/16 | 441 | 442 | 434 | 437 | +0.92% | 306,000 | - | -3.74% | - | - |
| 06/15 | 438 | 438 | 432 | 433 | -2.26% | 259,000 | - | -5.04% | - | - |
| 06/14 | 438 | 443 | 438 | 443 | +2.07% | 97,000 | - | -3.49% | - | - |
| 06/11 | 435 | 439 | 432 | 434 | +1.4% | 228,000 | - | -6.06% | - | - |
| 06/10 | 420 | 429 | 419 | 428 | +1.18% | 253,000 | - | -7.76% | - | - |
| 06/09 | 429 | 434 | 422 | 423 | -1.17% | 200,000 | - | -9.42% | - | - |
| 06/08 | 431 | 432 | 424 | 428 | -1.83% | 312,000 | - | -9.13% | - | - |
| 06/07 | 448 | 449 | 433 | 436 | -3.75% | 271,000 | - | -8.21% | - | - |
| 06/04 | 450 | 458 | 450 | 453 | +0.22% | 103,000 | - | -5.43% | - | - |
| 06/03 | 450 | 454 | 446 | 452 | +1.8% | 193,000 | - | -6.22% | - | - |
| 06/02 | 448 | 450 | 442 | 444 | -1.99% | 233,000 | - | -8.45% | - | - |
| 06/01 | 456 | 460 | 449 | 453 | -1.52% | 234,000 | - | -7.17% | - | - |
| 05/31 | 455 | 462 | 453 | 460 | +1.32% | 217,000 | - | -6.31% | - | - |
| 05/28 | 465 | 465 | 454 | 454 | +1.11% | 247,000 | - | -7.91% | - | - |
| 05/27 | 436 | 450 | 436 | 449 | +3.22% | 151,000 | - | -9.48% | - | - |
| 05/26 | 438 | 450 | 434 | 435 | -1.36% | 288,000 | - | -12.83% | - | - |
| 05/25 | 455 | 463 | 440 | 441 | -4.55% | 270,000 | - | -12.5% | - | - |
| 05/24 | 461 | 473 | 452 | 462 | 0% | 224,000 | - | -9.06% | - | - |
| 05/21 | 445 | 463 | 445 | 462 | 0% | 390,000 | - | -9.77% | - | - |
| 05/20 | 475 | 482 | 460 | 462 | -4.15% | 510,000 | - | -10.47% | - | - |
| 05/19 | 485 | 488 | 471 | 482 | -1.63% | 414,000 | - | -7.31% | - | - |
| 05/18 | 493 | 495 | 487 | 490 | +0.62% | 233,000 | - | -6.31% | - | - |
| 05/17 | 485 | 498 | 485 | 487 | -2.79% | 386,000 | - | -7.41% | - | - |
| 05/14 | 500 | 504 | 499 | 501 | +0.4% | 191,000 | - | -5.29% | - | - |
| 05/13 | 502 | 506 | 498 | 499 | 0% | 185,000 | - | -6.03% | - | - |
| 05/12 | 500 | 506 | 494 | 499 | -0.2% | 222,000 | - | -6.2% | - | - |
| 05/11 | 515 | 521 | 496 | 500 | -1.96% | 297,000 | - | -6.19% | - | - |
