株価チャート
2010/06/11～2010/11/04
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 |
| 11/04 | 775 | 809 | 765 | 799 | +4.86% | 118,500 | - | -5.44% | - | - |
| 11/02 | 757 | 769 | 755 | 762 | +0.26% | 31,600 | - | -10.25% | - | - |
| 11/01 | 769 | 775 | 751 | 760 | -3.06% | 66,900 | - | -11.11% | - | - |
| 10/29 | 804 | 811 | 782 | 784 | -3.69% | 105,500 | - | -8.84% | - | - |
| 10/28 | 830 | 831 | 813 | 814 | -1.93% | 106,300 | - | -5.9% | - | - |
| 10/27 | 846 | 860 | 826 | 830 | -1.78% | 66,400 | - | -4.49% | - | - |
| 10/26 | 848 | 856 | 841 | 845 | -0.59% | 41,800 | - | -3.1% | - | - |
| 10/25 | 874 | 875 | 840 | 850 | -2.75% | 73,900 | - | -2.86% | - | - |
| 10/22 | 856 | 880 | 856 | 874 | +1.51% | 51,400 | - | -0.34% | - | - |
| 10/21 | 854 | 864 | 844 | 861 | +0.94% | 38,300 | - | -1.94% | - | - |
| 10/20 | 866 | 869 | 845 | 853 | -1.5% | 51,100 | - | -3.18% | - | - |
| 10/19 | 844 | 877 | 840 | 866 | +2.73% | 66,400 | - | -1.93% | - | - |
| 10/18 | 827 | 859 | 827 | 843 | +1.81% | 29,800 | - | -4.75% | - | - |
| 10/15 | 857 | 858 | 826 | 828 | -3.61% | 81,800 | - | -6.65% | - | - |
| 10/14 | 858 | 867 | 856 | 859 | +0.47% | 46,900 | - | -3.59% | - | - |
| 10/13 | 861 | 871 | 854 | 855 | -0.58% | 44,100 | - | -4.36% | - | - |
| 10/12 | 874 | 874 | 855 | 860 | -0.81% | 60,100 | - | -4.02% | - | - |
| 10/08 | 864 | 870 | 862 | 867 | -0.46% | 81,200 | - | -3.45% | - | - |
| 10/07 | 880 | 888 | 854 | 871 | -0.57% | 26,200 | - | -3.11% | - | - |
| 10/06 | 871 | 886 | 860 | 876 | +0.81% | 50,500 | - | -2.77% | - | - |
| 10/05 | 846 | 874 | 843 | 869 | +0.93% | 40,600 | - | -3.98% | - | - |
| 10/04 | 877 | 881 | 851 | 861 | -1.82% | 50,000 | - | -5.18% | - | - |
| 10/01 | 871 | 882 | 866 | 877 | +1.27% | 55,800 | - | -3.73% | - | - |
| 09/30 | 908 | 911 | 863 | 866 | -4.1% | 63,000 | - | -5.15% | - | - |
| 09/29 | 898 | 910 | 891 | 903 | +0.89% | 39,100 | - | -1.42% | - | - |
| 09/28 | 900 | 901 | 891 | 895 | -1.21% | 35,400 | - | -2.51% | - | - |
| 09/27 | 898 | 908 | 891 | 906 | +1.46% | 51,300 | - | -1.63% | - | - |
| 09/24 | 903 | 911 | 893 | 893 | -1.54% | 79,200 | - | -3.35% | - | - |
| 09/22 | 914 | 917 | 904 | 907 | -0.66% | 40,200 | - | -2.26% | - | - |
| 09/21 | 928 | 938 | 907 | 913 | 0% | 84,700 | - | -2.04% | - | - |
| 09/17 | 910 | 925 | 900 | 913 | +1.22% | 69,200 | - | -2.46% | - | - |
| 09/16 | 925 | 930 | 895 | 902 | -1.64% | 84,300 | - | -4.04% | - | - |
| 09/15 | 890 | 922 | 880 | 917 | +1.89% | 129,600 | - | -2.96% | - | - |
| 09/14 | 913 | 918 | 895 | 900 | -1.42% | 113,200 | - | -5.26% | - | - |
| 09/13 | 916 | 921 | 903 | 913 | +0.22% | 58,400 | - | -4.4% | - | - |
| 09/10 | 920 | 920 | 907 | 911 | 0% | 57,400 | - | -5.1% | - | - |
| 09/09 | 911 | 916 | 896 | 911 | +1.22% | 59,800 | - | -5.69% | - | - |
| 09/08 | 912 | 912 | 894 | 900 | -3.12% | 45,700 | - | -7.41% | - | - |
| 09/07 | 945 | 945 | 925 | 929 | -0.75% | 54,100 | - | -5.2% | - | - |
| 09/06 | 920 | 937 | 915 | 936 | +2.86% | 106,100 | - | -5.26% | - | - |
| 09/03 | 899 | 917 | 893 | 910 | +1.56% | 102,300 | - | -8.63% | - | - |
| 09/02 | 911 | 918 | 889 | 896 | -0.55% | 87,200 | - | -10.93% | - | - |
| 09/01 | 917 | 925 | 895 | 901 | -2.07% | 93,600 | - | -11.49% | - | - |
| 08/31 | 963 | 963 | 920 | 920 | -5.93% | 58,700 | - | -10.68% | - | - |
| 08/30 | 995 | 1,005 | 968 | 978 | +2.95% | 52,200 | - | -6.14% | - | - |
| 08/27 | 937 | 951 | 928 | 950 | +1.28% | 57,300 | - | -9.61% | - | - |
| 08/26 | 934 | 945 | 915 | 938 | +1.3% | 81,900 | - | -11.59% | - | - |
| 08/25 | 931 | 945 | 920 | 926 | -1.59% | 45,600 | - | -13.46% | - | - |
| 08/24 | 949 | 949 | 937 | 941 | -1.47% | 38,800 | - | -12.95% | - | - |
| 08/23 | 960 | 967 | 953 | 955 | -1.04% | 41,300 | - | -12.47% | - | - |
| 08/20 | 975 | 983 | 963 | 965 | -1.63% | 30,100 | - | -12.43% | - | - |
| 08/19 | 973 | 984 | 959 | 981 | +0.2% | 77,500 | - | -11.94% | - | - |
| 08/18 | 1,005 | 1,013 | 972 | 979 | -2.78% | 114,100 | - | -13.13% | - | - |
| 08/17 | 1,020 | 1,025 | 1,003 | 1,007 | -1.27% | 43,600 | - | -11.59% | - | - |
| 08/16 | 1,021 | 1,028 | 1,018 | 1,020 | -0.29% | 58,400 | - | -11.46% | - | - |
| 08/13 | 1,020 | 1,029 | 1,018 | 1,023 | -0.29% | 50,700 | - | -12.11% | - | - |
| 08/12 | 1,020 | 1,032 | 1,012 | 1,026 | -0.29% | 91,100 | - | -12.61% | - | - |
| 08/11 | 1,020 | 1,030 | 1,010 | 1,029 | -0.77% | 72,500 | - | -13.02% | - | - |
| 08/10 | 1,030 | 1,053 | 1,030 | 1,037 | +0.78% | 51,100 | - | -13.08% | - | - |
| 08/09 | 1,066 | 1,095 | 1,022 | 1,029 | -2.37% | 99,400 | - | -14.32% | - | - |
| 08/06 | 1,070 | 1,079 | 1,041 | 1,054 | -2.32% | 65,500 | - | -12.82% | - | - |
| 08/05 | 1,094 | 1,150 | 1,070 | 1,079 | 0% | 69,400 | - | -11.27% | - | - |
| 08/04 | 1,133 | 1,141 | 1,076 | 1,079 | -5.93% | 70,800 | - | -11.77% | - | - |
| 08/03 | 1,140 | 1,160 | 1,130 | 1,147 | +1.06% | 36,100 | - | -6.75% | - | - |
| 08/02 | 1,142 | 1,151 | 1,090 | 1,135 | -1.22% | 32,700 | - | -7.95% | - | - |
| 07/30 | 1,190 | 1,191 | 1,144 | 1,149 | -3.61% | 51,800 | - | -7.19% | - | - |
| 07/29 | 1,204 | 1,208 | 1,190 | 1,192 | -2.05% | 27,500 | - | -4.1% | - | - |
| 07/28 | 1,213 | 1,228 | 1,201 | 1,217 | +1.25% | 36,300 | - | -2.41% | - | - |
| 07/27 | 1,223 | 1,249 | 1,200 | 1,202 | -1.56% | 29,100 | - | -3.84% | - | - |
| 07/26 | 1,205 | 1,229 | 1,194 | 1,221 | +3.04% | 42,500 | - | -2.71% | - | - |
| 07/23 | 1,205 | 1,210 | 1,179 | 1,185 | +0.85% | 41,500 | - | -5.88% | - | - |
| 07/22 | 1,180 | 1,198 | 1,175 | 1,175 | -1.09% | 22,400 | - | -6.97% | - | - |
| 07/21 | 1,201 | 1,234 | 1,184 | 1,188 | -1.08% | 52,300 | - | -6.38% | - | - |
| 07/20 | 1,200 | 1,222 | 1,196 | 1,201 | -1.96% | 27,600 | - | -5.73% | - | - |
| 07/16 | 1,247 | 1,259 | 1,219 | 1,225 | -3.09% | 32,200 | - | -4.22% | - | - |
| 07/15 | 1,315 | 1,315 | 1,260 | 1,264 | -3.29% | 55,200 | - | -1.4% | - | - |
| 07/14 | 1,314 | 1,328 | 1,300 | 1,307 | +1% | 62,300 | - | +1.87% | - | - |
| 07/13 | 1,322 | 1,335 | 1,291 | 1,294 | -2.27% | 38,000 | - | +0.86% | - | - |
| 07/12 | 1,312 | 1,369 | 1,309 | 1,324 | +0.99% | 42,900 | - | +3.12% | - | - |
| 07/09 | 1,309 | 1,317 | 1,293 | 1,311 | +1.63% | 23,700 | - | +2.1% | - | - |
| 07/08 | 1,301 | 1,304 | 1,282 | 1,290 | +3.04% | 33,700 | - | +0.23% | - | - |
| 07/07 | 1,270 | 1,279 | 1,249 | 1,252 | -1.26% | 38,300 | - | -2.95% | - | - |
| 07/06 | 1,244 | 1,274 | 1,231 | 1,268 | +1.77% | 48,300 | - | -1.93% | - | - |
| 07/05 | 1,222 | 1,253 | 1,222 | 1,246 | +1.8% | 29,100 | - | -3.86% | - | - |
| 07/02 | 1,211 | 1,242 | 1,211 | 1,224 | +0.49% | 36,500 | - | -5.99% | - | - |
| 07/01 | 1,241 | 1,249 | 1,207 | 1,218 | -3.33% | 40,200 | - | -6.88% | - | - |
| 06/30 | 1,223 | 1,270 | 1,223 | 1,260 | +0.72% | 75,200 | - | -3.96% | - | - |
| 06/29 | 1,238 | 1,286 | 1,238 | 1,251 | +2.04% | 91,900 | - | -4.79% | - | - |
| 06/28 | 1,250 | 1,259 | 1,215 | 1,226 | -2% | 56,700 | - | -6.84% | - | - |
| 06/25 | 1,283 | 1,283 | 1,246 | 1,251 | -3.02% | 45,300 | - | -5.3% | - | - |
| 06/24 | 1,282 | 1,299 | 1,281 | 1,290 | +0.94% | 26,500 | - | -2.64% | - | - |
| 06/23 | 1,285 | 1,300 | 1,261 | 1,278 | -2.07% | 72,500 | - | -3.91% | - | - |
| 06/22 | 1,315 | 1,328 | 1,293 | 1,305 | -1.58% | 76,900 | - | -2.25% | - | - |
| 06/21 | 1,310 | 1,342 | 1,310 | 1,326 | +1.45% | 45,500 | - | -0.9% | - | - |
| 06/18 | 1,301 | 1,320 | 1,292 | 1,307 | +0.46% | 40,300 | - | -2.54% | - | - |
| 06/17 | 1,312 | 1,323 | 1,280 | 1,301 | -0.38% | 104,000 | - | -3.2% | - | - |
| 06/16 | 1,323 | 1,335 | 1,301 | 1,306 | -0.53% | 109,500 | - | -3.19% | - | - |
| 06/15 | 1,330 | 1,337 | 1,306 | 1,313 | -1.2% | 78,600 | - | -2.88% | - | - |
| 06/14 | 1,318 | 1,341 | 1,318 | 1,329 | +2.47% | 88,600 | - | -1.99% | - | - |
| 06/11 | 1,304 | 1,324 | 1,283 | 1,297 | -0.77% | 120,400 | - | -4.7% | - | - |
