株価チャート
2010/04/26~2010/09/17
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 |
09/17 | 1,570 | 1,581 | 1,555 | 1,557 | -0.45% | 3,319,800 | - | +2.7% | - | - |
09/16 | 1,569 | 1,574 | 1,538 | 1,564 | +1.49% | 4,020,600 | - | +3.17% | - | - |
09/15 | 1,495 | 1,550 | 1,472 | 1,541 | +2.8% | 4,558,700 | - | +1.72% | - | - |
09/14 | 1,516 | 1,518 | 1,493 | 1,499 | -0.79% | 2,210,000 | - | -1.06% | - | - |
09/13 | 1,513 | 1,526 | 1,506 | 1,511 | +0.4% | 2,394,600 | - | -0.46% | - | - |
09/10 | 1,509 | 1,516 | 1,500 | 1,505 | -0.4% | 4,805,000 | - | -1.05% | - | - |
09/09 | 1,495 | 1,511 | 1,486 | 1,511 | +2.23% | 2,116,500 | - | -0.85% | - | - |
09/08 | 1,485 | 1,490 | 1,470 | 1,478 | -2.31% | 2,317,500 | - | -3.21% | - | - |
09/07 | 1,517 | 1,530 | 1,509 | 1,513 | -1.75% | 2,539,000 | - | -1.11% | - | - |
09/06 | 1,510 | 1,540 | 1,505 | 1,540 | +3.43% | 2,827,500 | - | +0.39% | - | - |
09/03 | 1,501 | 1,509 | 1,473 | 1,489 | -0.93% | 3,364,200 | - | -3% | - | - |
09/02 | 1,520 | 1,520 | 1,485 | 1,503 | +1.69% | 2,852,100 | - | -2.21% | - | - |
09/01 | 1,468 | 1,485 | 1,462 | 1,478 | +1.37% | 2,699,900 | - | -4.03% | - | - |
08/31 | 1,490 | 1,491 | 1,454 | 1,458 | -3.89% | 3,161,800 | - | -5.45% | - | - |
08/30 | 1,551 | 1,558 | 1,511 | 1,517 | +0.26% | 2,191,800 | - | -1.75% | - | - |
08/27 | 1,460 | 1,519 | 1,460 | 1,513 | +2.3% | 3,672,400 | - | -1.94% | - | - |
08/26 | 1,477 | 1,479 | 1,453 | 1,479 | -0.14% | 3,297,000 | - | -4.09% | - | - |
08/25 | 1,492 | 1,500 | 1,475 | 1,481 | -1.79% | 2,297,700 | - | -3.89% | - | - |
08/24 | 1,510 | 1,524 | 1,505 | 1,508 | -1.57% | 2,887,900 | - | -2.14% | - | - |
08/23 | 1,538 | 1,542 | 1,527 | 1,532 | -0.13% | 1,793,400 | - | -0.45% | - | - |
08/20 | 1,546 | 1,548 | 1,533 | 1,534 | -2.04% | 1,882,300 | - | -0.2% | - | - |
08/19 | 1,552 | 1,570 | 1,551 | 1,566 | +1.29% | 2,606,700 | - | +1.89% | - | - |
08/18 | 1,554 | 1,560 | 1,529 | 1,546 | +0.65% | 2,410,800 | - | +0.72% | - | - |
08/17 | 1,529 | 1,538 | 1,523 | 1,536 | -0.45% | 1,696,600 | - | +0.2% | - | - |
08/16 | 1,540 | 1,545 | 1,528 | 1,543 | -1.53% | 2,093,700 | - | +0.72% | - | - |
08/13 | 1,540 | 1,571 | 1,539 | 1,567 | +2.28% | 3,051,400 | - | +2.35% | - | - |
08/12 | 1,507 | 1,538 | 1,507 | 1,532 | -0.97% | 2,398,600 | - | +0.26% | - | - |
08/11 | 1,542 | 1,568 | 1,536 | 1,547 | -1.28% | 2,966,200 | - | +1.51% | - | - |
08/10 | 1,600 | 1,600 | 1,562 | 1,567 | -1.63% | 2,213,500 | - | +3.02% | - | - |
08/09 | 1,600 | 1,612 | 1,579 | 1,593 | +1.01% | 2,516,900 | - | +5.15% | - | - |
08/06 | 1,570 | 1,581 | 1,566 | 1,577 | 0% | 1,614,500 | - | +4.51% | - | - |
08/05 | 1,593 | 1,597 | 1,563 | 1,577 | +0.9% | 1,936,100 | - | +4.92% | - | - |
08/04 | 1,571 | 1,579 | 1,551 | 1,563 | -2.07% | 2,663,000 | - | +4.48% | - | - |
08/03 | 1,603 | 1,610 | 1,589 | 1,596 | +1.66% | 3,508,900 | - | +6.97% | - | - |
08/02 | 1,552 | 1,588 | 1,551 | 1,570 | +1.49% | 2,298,300 | - | +5.58% | - | - |
07/30 | 1,579 | 1,583 | 1,547 | 1,547 | -1.96% | 4,184,200 | - | +4.32% | - | - |
07/29 | 1,548 | 1,584 | 1,543 | 1,578 | +2.94% | 8,993,700 | - | +6.62% | - | - |
07/28 | 1,520 | 1,539 | 1,510 | 1,533 | +2.47% | 3,417,600 | - | +3.79% | - | - |
07/27 | 1,499 | 1,513 | 1,493 | 1,496 | -0.2% | 1,495,100 | - | +1.29% | - | - |
07/26 | 1,492 | 1,505 | 1,486 | 1,499 | +0.81% | 2,522,900 | - | +1.42% | - | - |
07/23 | 1,473 | 1,497 | 1,466 | 1,487 | +2.2% | 2,560,700 | - | +0.61% | - | - |
07/22 | 1,471 | 1,475 | 1,451 | 1,455 | -1.02% | 2,482,900 | - | -1.62% | - | - |
07/21 | 1,487 | 1,494 | 1,466 | 1,470 | +0.2% | 2,219,100 | - | -0.74% | - | - |
07/20 | 1,462 | 1,474 | 1,458 | 1,467 | -1.34% | 2,199,500 | - | -1.01% | - | - |
07/16 | 1,502 | 1,509 | 1,479 | 1,487 | -2.04% | 3,173,900 | - | +0.34% | - | - |
07/15 | 1,515 | 1,533 | 1,511 | 1,518 | -0.98% | 2,146,100 | - | +2.5% | - | - |
07/14 | 1,531 | 1,552 | 1,528 | 1,533 | +2.27% | 2,828,000 | - | +3.72% | - | - |
07/13 | 1,512 | 1,512 | 1,491 | 1,499 | +0.13% | 2,037,500 | - | +1.7% | - | - |
07/12 | 1,510 | 1,520 | 1,495 | 1,497 | -0.86% | 1,986,500 | - | +1.7% | - | - |
07/09 | 1,511 | 1,518 | 1,500 | 1,510 | +0.87% | 3,392,300 | - | +2.72% | - | - |
07/08 | 1,495 | 1,502 | 1,487 | 1,497 | +3.46% | 2,883,800 | - | +1.91% | - | - |
07/07 | 1,461 | 1,462 | 1,437 | 1,447 | -0.69% | 1,939,000 | - | -1.5% | - | - |
07/06 | 1,410 | 1,462 | 1,409 | 1,457 | +1.96% | 2,468,500 | - | -0.82% | - | - |
07/05 | 1,440 | 1,441 | 1,423 | 1,429 | -0.07% | 1,454,400 | - | -2.79% | - | - |
07/02 | 1,431 | 1,449 | 1,422 | 1,430 | 0% | 2,278,700 | - | -2.85% | - | - |
07/01 | 1,409 | 1,461 | 1,396 | 1,430 | +1.13% | 5,319,200 | - | -2.99% | - | - |
06/30 | 1,416 | 1,423 | 1,404 | 1,414 | -2.21% | 3,131,700 | - | -4.14% | - | - |
06/29 | 1,482 | 1,486 | 1,441 | 1,446 | -1.9% | 3,011,800 | - | -2.17% | - | - |
06/28 | 1,483 | 1,491 | 1,467 | 1,474 | -0.74% | 2,399,700 | - | -0.34% | - | - |
06/25 | 1,494 | 1,518 | 1,479 | 1,485 | +0.75% | 5,448,400 | - | +0.27% | - | - |
06/24 | 1,489 | 1,493 | 1,468 | 1,474 | -1.6% | 2,989,200 | - | -0.54% | - | - |
06/23 | 1,497 | 1,503 | 1,469 | 1,498 | -1.38% | 1,850,600 | - | +0.88% | - | - |
06/22 | 1,515 | 1,529 | 1,511 | 1,519 | -1.24% | 1,566,900 | - | +2.08% | - | - |
06/21 | 1,522 | 1,549 | 1,515 | 1,538 | +2.81% | 2,675,700 | - | +3.15% | - | - |
06/18 | 1,506 | 1,520 | 1,487 | 1,496 | -0.33% | 1,986,500 | - | +0.2% | - | - |
06/17 | 1,513 | 1,518 | 1,496 | 1,501 | -0.79% | 1,712,300 | - | +0.2% | - | - |
06/16 | 1,511 | 1,524 | 1,496 | 1,513 | +2.09% | 2,626,100 | - | +0.6% | - | - |
06/15 | 1,483 | 1,500 | 1,472 | 1,482 | -0.34% | 2,014,800 | - | -1.72% | - | - |
06/14 | 1,458 | 1,489 | 1,458 | 1,487 | +2.69% | 2,510,000 | - | -1.72% | - | - |
06/11 | 1,468 | 1,470 | 1,444 | 1,448 | -0.07% | 6,281,900 | - | -4.67% | - | - |
06/10 | 1,439 | 1,451 | 1,428 | 1,449 | +1.05% | 2,140,300 | - | -4.86% | - | - |
06/09 | 1,431 | 1,441 | 1,418 | 1,434 | -0.76% | 2,524,900 | - | -6.09% | - | - |
06/08 | 1,429 | 1,451 | 1,428 | 1,445 | +0.14% | 2,153,700 | - | -5.74% | - | - |
06/07 | 1,451 | 1,463 | 1,440 | 1,443 | -3.41% | 3,057,400 | - | -6.24% | - | - |
06/04 | 1,500 | 1,514 | 1,483 | 1,494 | -0.33% | 3,548,500 | - | -3.24% | - | - |
06/03 | 1,480 | 1,513 | 1,473 | 1,499 | +3.31% | 3,124,000 | - | -3.1% | - | - |
06/02 | 1,470 | 1,494 | 1,442 | 1,451 | -1.89% | 3,979,700 | - | -6.33% | - | - |
06/01 | 1,484 | 1,485 | 1,465 | 1,479 | +0.2% | 1,801,500 | - | -4.76% | - | - |
05/31 | 1,478 | 1,500 | 1,468 | 1,476 | +0.07% | 2,573,000 | - | -5.08% | - | - |
05/28 | 1,483 | 1,484 | 1,461 | 1,475 | +0.61% | 3,882,500 | - | -5.21% | - | - |
05/27 | 1,450 | 1,481 | 1,438 | 1,466 | -0.74% | 5,062,100 | - | -5.84% | - | - |
05/26 | 1,465 | 1,488 | 1,450 | 1,477 | -0.47% | 5,236,800 | - | -5.26% | - | - |
05/25 | 1,508 | 1,509 | 1,472 | 1,484 | -1.53% | 3,541,300 | - | -4.99% | - | - |
05/24 | 1,510 | 1,513 | 1,490 | 1,507 | -0.07% | 2,656,600 | - | -3.71% | - | - |
05/21 | 1,519 | 1,522 | 1,496 | 1,508 | -2.58% | 4,277,600 | - | -3.7% | - | - |
05/20 | 1,579 | 1,581 | 1,542 | 1,548 | -2.64% | 4,554,900 | - | -1.21% | - | - |
05/19 | 1,591 | 1,612 | 1,566 | 1,590 | 0% | 3,881,500 | - | +1.53% | - | - |
05/18 | 1,612 | 1,613 | 1,580 | 1,590 | -0.06% | 2,565,900 | - | +1.66% | - | - |
05/17 | 1,589 | 1,610 | 1,581 | 1,591 | -2.03% | 3,093,600 | - | +1.79% | - | - |
05/14 | 1,610 | 1,638 | 1,597 | 1,624 | -0.98% | 4,100,800 | - | +3.9% | - | - |
05/13 | 1,637 | 1,643 | 1,613 | 1,640 | +2.05% | 3,656,800 | - | +5.06% | - | - |
05/12 | 1,624 | 1,641 | 1,596 | 1,607 | -0.06% | 5,199,700 | - | +3.08% | - | - |
05/11 | 1,635 | 1,640 | 1,604 | 1,608 | -1.59% | 5,188,900 | - | +3.28% | - | - |
05/10 | 1,600 | 1,642 | 1,587 | 1,634 | +4.68% | 9,279,000 | - | +4.95% | - | - |
05/07 | 1,513 | 1,569 | 1,510 | 1,561 | +0.52% | 7,033,100 | - | +0.39% | - | - |
05/06 | 1,534 | 1,573 | 1,519 | 1,553 | -1.33% | 5,807,900 | - | -0.19% | - | - |
04/30 | 1,593 | 1,601 | 1,567 | 1,574 | -0.88% | 3,502,100 | - | +1.09% | - | - |
04/28 | 1,571 | 1,592 | 1,555 | 1,588 | 0% | 3,980,700 | - | +2.06% | - | - |
04/27 | 1,580 | 1,594 | 1,579 | 1,588 | +1.6% | 4,619,200 | - | +2.12% | - | - |
04/26 | 1,556 | 1,569 | 1,555 | 1,563 | +1.43% | 2,389,900 | - | +0.58% | - | - |