株価チャート
2009/12/30～2010/05/31
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 |
| 05/31 | 4,105 | 4,135 | 4,065 | 4,110 | -0.48% | 67,400 | 852億8532万 | -11.35% | 59.13 | 1.78 |
| 05/28 | 4,275 | 4,285 | 4,050 | 4,130 | -1.78% | 166,200 | - | -11.53% | - | - |
| 05/27 | 4,165 | 4,240 | 4,120 | 4,205 | +1.57% | 71,700 | - | -10.51% | - | - |
| 05/26 | 4,155 | 4,295 | 4,105 | 4,140 | +1.35% | 69,500 | - | -12.57% | - | - |
| 05/25 | 4,200 | 4,225 | 4,025 | 4,085 | -3.66% | 47,900 | - | -14.43% | - | - |
| 05/24 | 4,310 | 4,310 | 4,210 | 4,240 | -1.17% | 38,300 | - | -12.01% | - | - |
| 05/21 | 4,225 | 4,325 | 4,190 | 4,290 | -1.83% | 63,600 | - | -11.73% | - | - |
| 05/20 | 4,400 | 4,445 | 4,355 | 4,370 | -1.69% | 29,600 | - | -10.83% | - | - |
| 05/19 | 4,380 | 4,460 | 4,325 | 4,445 | -1.44% | 73,200 | - | -10% | - | - |
| 05/18 | 4,615 | 4,615 | 4,485 | 4,510 | -2.17% | 55,700 | - | -9.36% | - | - |
| 05/17 | 4,710 | 4,745 | 4,600 | 4,610 | -4.16% | 69,100 | - | -8.06% | - | - |
| 05/14 | 4,860 | 4,865 | 4,800 | 4,810 | -0.82% | 26,400 | - | -4.68% | - | - |
| 05/13 | 4,830 | 4,875 | 4,790 | 4,850 | +2% | 31,600 | - | -4.45% | - | - |
| 05/12 | 4,735 | 4,795 | 4,680 | 4,755 | +0.53% | 46,900 | - | -6.71% | - | - |
| 05/11 | 4,880 | 4,915 | 4,725 | 4,730 | -1.66% | 52,200 | - | -7.58% | - | - |
| 05/10 | 4,730 | 4,840 | 4,710 | 4,810 | +1.69% | 48,700 | - | -6.42% | - | - |
| 05/07 | 4,670 | 4,765 | 4,655 | 4,730 | -3.07% | 61,900 | - | -8.4% | - | - |
| 05/06 | 4,910 | 4,920 | 4,830 | 4,880 | -2.98% | 75,100 | - | -5.95% | - | - |
| 04/30 | 5,030 | 5,060 | 5,000 | 5,030 | +1.11% | 35,800 | - | -3.34% | - | - |
| 04/28 | 4,960 | 5,050 | 4,945 | 4,975 | -1.68% | 35,200 | - | -4.58% | - | - |
| 04/27 | 5,130 | 5,130 | 5,040 | 5,060 | -1.36% | 35,400 | - | -3.1% | - | - |
| 04/26 | 5,190 | 5,190 | 5,110 | 5,130 | +1.79% | 58,000 | - | -1.86% | - | - |
| 04/23 | 4,960 | 5,070 | 4,950 | 5,040 | +1.51% | 54,800 | - | -3.56% | - | - |
| 04/22 | 4,955 | 4,980 | 4,925 | 4,965 | -0.9% | 40,400 | - | -4.98% | - | - |
| 04/21 | 4,930 | 5,060 | 4,900 | 5,010 | +2.45% | 81,000 | - | -4.06% | - | - |
| 04/20 | 4,930 | 4,950 | 4,875 | 4,890 | -0.61% | 79,800 | - | -6.27% | - | - |
| 04/19 | 4,980 | 4,980 | 4,880 | 4,920 | -3.34% | 137,800 | - | -5.77% | - | - |
| 04/16 | 5,130 | 5,140 | 5,060 | 5,090 | -0.78% | 42,100 | - | -2.55% | - | - |
| 04/15 | 5,200 | 5,240 | 5,120 | 5,130 | -1.35% | 84,300 | - | -1.63% | - | - |
| 04/14 | 5,060 | 5,300 | 5,060 | 5,200 | -1.14% | 251,100 | - | -0.12% | - | - |
| 04/13 | 5,320 | 5,320 | 5,200 | 5,260 | -1.13% | 44,700 | - | +1.25% | - | - |
| 04/12 | 5,340 | 5,400 | 5,300 | 5,320 | 0% | 31,200 | - | +2.6% | - | - |
| 04/09 | 5,380 | 5,390 | 5,280 | 5,320 | -1.12% | 44,900 | - | +2.94% | - | - |
| 04/08 | 5,430 | 5,440 | 5,380 | 5,380 | -1.28% | 34,300 | - | +4.55% | - | - |
| 04/07 | 5,460 | 5,480 | 5,440 | 5,450 | +0.55% | 41,200 | - | +6.4% | - | - |
| 04/06 | 5,490 | 5,500 | 5,390 | 5,420 | -2.52% | 63,200 | - | +6.53% | - | - |
| 04/05 | 5,540 | 5,560 | 5,500 | 5,560 | +3.73% | 115,000 | - | +9.99% | - | - |
| 04/02 | 5,400 | 5,400 | 5,330 | 5,360 | +1.52% | 47,100 | - | +6.86% | - | - |
| 04/01 | 5,280 | 5,290 | 5,230 | 5,280 | -0.38% | 49,100 | - | +5.88% | - | - |
| 03/31 | 5,390 | 5,410 | 5,290 | 5,300 | -1.67% | 51,700 | - | +6.79% | - | - |
| 03/30 | 5,400 | 5,440 | 5,310 | 5,390 | +0.37% | 46,200 | - | +9.26% | - | - |
| 03/29 | 5,260 | 5,420 | 5,220 | 5,370 | +2.09% | 89,500 | - | +9.61% | - | - |
| 03/26 | 5,280 | 5,280 | 5,180 | 5,260 | -0.38% | 39,000 | - | +8.14% | - | - |
| 03/25 | 5,170 | 5,280 | 5,150 | 5,280 | +2.13% | 64,300 | - | +9.16% | - | - |
| 03/24 | 5,200 | 5,220 | 5,100 | 5,170 | -0.39% | 72,200 | - | +7.51% | - | - |
| 03/23 | 5,120 | 5,220 | 5,110 | 5,190 | +1.96% | 95,300 | - | +8.44% | - | - |
| 03/19 | 5,090 | 5,130 | 5,030 | 5,090 | +1.39% | 61,600 | - | +6.89% | - | - |
| 03/18 | 4,960 | 5,070 | 4,920 | 5,020 | +2.66% | 78,200 | - | +5.8% | - | - |
| 03/17 | 4,880 | 4,915 | 4,835 | 4,890 | +0.31% | 50,800 | - | +3.43% | - | - |
| 03/16 | 4,950 | 4,970 | 4,875 | 4,875 | -2.3% | 35,800 | - | +3.33% | - | - |
| 03/15 | 5,000 | 5,010 | 4,935 | 4,990 | +0.3% | 31,700 | - | +5.9% | - | - |
| 03/12 | 4,950 | 4,995 | 4,885 | 4,975 | +1.74% | 53,900 | - | +5.76% | - | - |
| 03/11 | 4,950 | 4,950 | 4,855 | 4,890 | -0.31% | 32,500 | - | +4.02% | - | - |
| 03/10 | 4,920 | 4,935 | 4,885 | 4,905 | -0.3% | 30,800 | - | +4.3% | - | - |
| 03/09 | 4,910 | 4,980 | 4,855 | 4,920 | -1.8% | 40,500 | - | +4.7% | - | - |
| 03/08 | 4,950 | 5,040 | 4,940 | 5,010 | +2.35% | 95,100 | - | +6.85% | - | - |
| 03/05 | 4,800 | 4,900 | 4,795 | 4,895 | +2.19% | 68,700 | - | +4.62% | - | - |
| 03/04 | 4,780 | 4,795 | 4,650 | 4,790 | +0.31% | 51,700 | - | +2.64% | - | - |
| 03/03 | 4,630 | 4,790 | 4,590 | 4,775 | +4.03% | 93,500 | - | +2.53% | - | - |
| 03/02 | 4,600 | 4,620 | 4,560 | 4,590 | 0% | 22,800 | - | -1.18% | - | - |
| 03/01 | 4,585 | 4,630 | 4,570 | 4,590 | -0.33% | 22,500 | - | -1.23% | - | - |
| 02/26 | 4,645 | 4,645 | 4,585 | 4,605 | -0.32% | 66,000 | - | -1.01% | - | - |
| 02/25 | 4,710 | 4,730 | 4,575 | 4,620 | -1.49% | 77,800 | - | -0.84% | - | - |
| 02/24 | 4,540 | 4,715 | 4,480 | 4,690 | +3.08% | 115,300 | - | +0.51% | - | - |
| 02/23 | 4,585 | 4,585 | 4,530 | 4,550 | +0.22% | 41,900 | - | -2.65% | - | - |
| 02/22 | 4,535 | 4,560 | 4,520 | 4,540 | +1% | 51,000 | - | -3.2% | - | - |
| 02/19 | 4,575 | 4,585 | 4,475 | 4,495 | -2.07% | 73,800 | - | -4.4% | - | - |
| 02/18 | 4,605 | 4,630 | 4,575 | 4,590 | +0.22% | 45,600 | - | -2.71% | - | - |
| 02/17 | 4,600 | 4,615 | 4,565 | 4,580 | +0.11% | 67,200 | - | -3.03% | - | - |
| 02/16 | 4,615 | 4,615 | 4,560 | 4,575 | -0.54% | 31,100 | - | -3.34% | - | - |
| 02/15 | 4,655 | 4,675 | 4,585 | 4,600 | -1.29% | 21,300 | - | -2.87% | - | - |
| 02/12 | 4,610 | 4,685 | 4,580 | 4,660 | +1.08% | 60,500 | - | -1.63% | - | - |
| 02/10 | 4,685 | 4,690 | 4,610 | 4,610 | -0.32% | 41,700 | - | -2.72% | - | - |
| 02/09 | 4,660 | 4,675 | 4,575 | 4,625 | -2.22% | 124,100 | - | -2.41% | - | - |
| 02/08 | 4,720 | 4,755 | 4,700 | 4,730 | -1.25% | 63,600 | - | -0.17% | - | - |
| 02/05 | 4,740 | 4,840 | 4,710 | 4,790 | -2.15% | 58,400 | - | +1.31% | - | - |
| 02/04 | 4,970 | 4,975 | 4,710 | 4,895 | -1.01% | 76,500 | - | +3.73% | - | - |
| 02/03 | 4,800 | 4,960 | 4,800 | 4,945 | +3.02% | 126,200 | - | +5.08% | - | - |
| 02/02 | 4,725 | 4,805 | 4,700 | 4,800 | +2.56% | 92,800 | - | +2.3% | - | - |
| 02/01 | 4,820 | 4,830 | 4,650 | 4,680 | -1.47% | 143,800 | - | +0.02% | - | - |
| 01/29 | 4,575 | 4,785 | 4,545 | 4,750 | +3.26% | 107,500 | - | +1.67% | - | - |
| 01/28 | 4,585 | 4,670 | 4,510 | 4,600 | +1.1% | 141,300 | - | -1.29% | - | - |
| 01/27 | 4,545 | 4,590 | 4,485 | 4,550 | +1.68% | 64,900 | - | -2.32% | - | - |
| 01/26 | 4,615 | 4,660 | 4,465 | 4,475 | -3.45% | 104,700 | - | -3.99% | - | - |
| 01/25 | 4,645 | 4,690 | 4,615 | 4,635 | -1.8% | 55,700 | - | -0.66% | - | - |
| 01/22 | 4,710 | 4,760 | 4,660 | 4,720 | -1.26% | 52,900 | - | +1.16% | - | - |
| 01/21 | 4,720 | 4,800 | 4,680 | 4,780 | 0% | 50,600 | - | +2.47% | - | - |
| 01/20 | 4,945 | 4,945 | 4,730 | 4,780 | -2.25% | 45,300 | - | +2.55% | - | - |
| 01/19 | 4,960 | 5,000 | 4,835 | 4,890 | -1.31% | 70,500 | - | +4.89% | - | - |
| 01/18 | 4,860 | 4,965 | 4,800 | 4,955 | +2.16% | 110,800 | - | +6.44% | - | - |
| 01/15 | 4,885 | 4,900 | 4,765 | 4,850 | -0.61% | 89,400 | - | +4.41% | - | - |
| 01/14 | 4,715 | 4,880 | 4,620 | 4,880 | +3.28% | 150,200 | - | +5.15% | - | - |
| 01/13 | 4,795 | 4,800 | 4,710 | 4,725 | -2.17% | 63,400 | - | +2.21% | - | - |
| 01/12 | 4,840 | 4,880 | 4,800 | 4,830 | +3.87% | 122,600 | - | +4.75% | - | - |
| 01/08 | 4,590 | 4,665 | 4,580 | 4,650 | +0.65% | 47,800 | - | +1.29% | - | - |
| 01/07 | 4,675 | 4,700 | 4,580 | 4,620 | -1.7% | 43,800 | - | +1.05% | - | - |
| 01/06 | 4,650 | 4,700 | 4,615 | 4,700 | +1.95% | 51,000 | - | +3.39% | - | - |
| 01/05 | 4,680 | 4,690 | 4,585 | 4,610 | -0.22% | 72,000 | - | +2.17% | - | - |
| 01/04 | 4,520 | 4,620 | 4,520 | 4,620 | +3.36% | 50,000 | - | +2.92% | - | - |
| 2009 |
| 12/30 | 4,530 | 4,570 | 4,460 | 4,470 | -2.19% | 42,700 | - | +0.02% | - | - |
