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 |
|---|
| 2024 | 1/1, 株式併合 100→1 |
| 2010 |
| 09/30 | 25,200 | 25,600 | 25,200 | 25,300 | 0% | 168 | 27億9162万 | -2.47% | 7.22 | 6.35 |
| 09/29 | 25,100 | 25,400 | 25,000 | 25,300 | -0.39% | 132 | - | -2.65% | - | - |
| 09/28 | 25,500 | 25,700 | 25,100 | 25,400 | -2.31% | 84 | - | -2.4% | - | - |
| 09/27 | 26,000 | 26,000 | 25,500 | 26,000 | +1.96% | 48 | - | -0.25% | - | - |
| 09/24 | 25,800 | 25,800 | 25,500 | 25,500 | -1.16% | 78 | - | -2.24% | - | - |
| 09/22 | 25,300 | 25,800 | 25,300 | 25,800 | +1.98% | 60 | - | -1.23% | - | - |
| 09/21 | 25,700 | 25,900 | 25,100 | 25,300 | -1.56% | 109 | - | -3.27% | - | - |
| 09/17 | 25,600 | 25,800 | 25,200 | 25,700 | +1.18% | 98 | - | -1.95% | - | - |
| 09/16 | 26,000 | 26,000 | 25,300 | 25,400 | 0% | 233 | - | -3.32% | - | - |
| 09/15 | 26,300 | 26,500 | 25,200 | 25,400 | -5.22% | 449 | - | -3.55% | - | - |
| 09/14 | 27,400 | 27,400 | 26,200 | 26,800 | -1.47% | 123 | - | +1.36% | - | - |
| 09/13 | 27,100 | 27,800 | 26,800 | 27,200 | -2.16% | 186 | - | +2.27% | - | - |
| 09/10 | 28,200 | 28,200 | 27,800 | 27,800 | -0.36% | 295 | - | +4.15% | - | - |
| 09/09 | 28,000 | 28,000 | 27,500 | 27,900 | +2.57% | 292 | - | +4.4% | - | - |
| 09/08 | 27,200 | 27,200 | 25,900 | 27,200 | +3.03% | 342 | - | +2.09% | - | - |
| 09/07 | 26,900 | 27,000 | 25,600 | 26,400 | +0.76% | 145 | - | -0.68% | - | - |
| 09/06 | 26,800 | 26,800 | 26,000 | 26,200 | -0.76% | 127 | - | -1.37% | - | - |
| 09/03 | 24,700 | 26,800 | 24,500 | 26,400 | +6.45% | 629 | - | -0.63% | - | - |
| 09/02 | 24,800 | 25,000 | 24,400 | 24,800 | +0.4% | 168 | - | -6.58% | - | - |
| 09/01 | 25,100 | 25,100 | 24,600 | 24,700 | -0.4% | 145 | - | -7.23% | - | - |
| 08/31 | 25,800 | 25,800 | 24,800 | 24,800 | -2.75% | 184 | - | -7.19% | - | - |
| 08/30 | 25,600 | 25,700 | 24,600 | 25,500 | -0.39% | 132 | - | -4.92% | - | - |
| 08/27 | 25,400 | 25,600 | 25,100 | 25,600 | -1.54% | 185 | - | -4.59% | - | - |
| 08/26 | 25,900 | 26,000 | 25,500 | 26,000 | -0.38% | 53 | - | -3.01% | - | - |
| 08/25 | 26,300 | 26,300 | 25,500 | 26,100 | -1.51% | 135 | - | -2.41% | - | - |
| 08/24 | 26,000 | 26,800 | 25,900 | 26,500 | +1.15% | 118 | - | -0.94% | - | - |
| 08/23 | 26,200 | 26,600 | 26,100 | 26,200 | -0.76% | 112 | - | -2.24% | - | - |
| 08/20 | 26,700 | 26,800 | 26,100 | 26,400 | -0.38% | 128 | - | -1.81% | - | - |
| 08/19 | 26,200 | 26,700 | 26,200 | 26,500 | +0.38% | 165 | - | -1.69% | - | - |
| 08/18 | 26,500 | 26,500 | 26,100 | 26,400 | -1.12% | 169 | - | -2.35% | - | - |
| 08/17 | 26,500 | 26,700 | 26,300 | 26,700 | 0% | 188 | - | -1.49% | - | - |
| 08/16 | 26,900 | 26,900 | 26,300 | 26,700 | -1.84% | 116 | - | -1.82% | - | - |
| 08/13 | 26,900 | 27,300 | 26,800 | 27,200 | +0.74% | 91 | - | -0.31% | - | - |
| 08/12 | 27,100 | 27,100 | 26,200 | 27,000 | -3.57% | 376 | - | -1.27% | - | - |
| 08/11 | 27,500 | 29,200 | 27,100 | 28,000 | -8.79% | 1,254 | - | +2.16% | - | - |
| 08/10 | 30,200 | 30,700 | 29,400 | 30,700 | +3.72% | 699 | - | +11.85% | - | - |
| 08/09 | 28,500 | 29,600 | 28,200 | 29,600 | +3.5% | 559 | - | +8.16% | - | - |
| 08/06 | 26,700 | 28,700 | 26,500 | 28,600 | +10.42% | 463 | - | +4.62% | - | - |
| 08/05 | 25,500 | 26,400 | 25,400 | 25,900 | +1.17% | 223 | - | -5.24% | - | - |
| 08/04 | 25,900 | 26,000 | 25,500 | 25,600 | -1.54% | 136 | - | -6.68% | - | - |
| 08/03 | 26,700 | 26,700 | 26,000 | 26,000 | -1.14% | 117 | - | -5.8% | - | - |
| 08/02 | 26,500 | 26,600 | 26,000 | 26,300 | +1.54% | 108 | - | -5.31% | - | - |
| 07/30 | 26,600 | 26,800 | 25,500 | 25,900 | -3% | 209 | - | -7.42% | - | - |
| 07/29 | 26,800 | 27,000 | 26,500 | 26,700 | -1.48% | 154 | - | -5.31% | - | - |
| 07/28 | 27,500 | 27,900 | 27,000 | 27,100 | -0.73% | 199 | - | -4.6% | - | - |
| 07/27 | 26,600 | 27,300 | 26,400 | 27,300 | +5.81% | 388 | - | -4.52% | - | - |
| 07/26 | 25,600 | 26,100 | 25,300 | 25,800 | +3.2% | 236 | - | -10.34% | - | - |
| 07/23 | 24,700 | 25,100 | 24,100 | 25,000 | +2.46% | 264 | - | -13.8% | - | - |
| 07/22 | 24,700 | 25,500 | 24,400 | 24,400 | -7.22% | 881 | - | -16.6% | - | - |
| 07/21 | 28,200 | 28,200 | 25,700 | 26,300 | -5.05% | 222 | - | -10.93% | - | - |
| 07/20 | 27,600 | 28,200 | 27,600 | 27,700 | -2.46% | 82 | - | -6.77% | - | - |
| 07/16 | 28,100 | 28,400 | 27,700 | 28,400 | +1.07% | 267 | - | -4.86% | - | - |
| 07/15 | 28,200 | 28,500 | 28,000 | 28,100 | -1.4% | 119 | - | -6.17% | - | - |
| 07/14 | 28,200 | 29,400 | 28,200 | 28,500 | +1.42% | 105 | - | -5.18% | - | - |
| 07/13 | 28,200 | 28,900 | 27,900 | 28,100 | -3.1% | 311 | - | -6.84% | - | - |
| 07/12 | 28,900 | 29,500 | 28,800 | 29,000 | +0.35% | 32 | - | -4.44% | - | - |
| 07/09 | 29,000 | 29,700 | 28,900 | 28,900 | +0.35% | 238 | - | -5.33% | - | - |
| 07/08 | 28,800 | 29,100 | 28,500 | 28,800 | +1.05% | 181 | - | -5.94% | - | - |
| 07/07 | 28,200 | 28,600 | 28,200 | 28,500 | -1.72% | 172 | - | -7.2% | - | - |
| 07/06 | 28,800 | 29,000 | 28,100 | 29,000 | +1.05% | 145 | - | -5.87% | - | - |
| 07/05 | 28,600 | 29,300 | 28,400 | 28,700 | -0.35% | 145 | - | -7.12% | - | - |
| 07/02 | 29,000 | 29,000 | 28,100 | 28,800 | +1.05% | 115 | - | -7.14% | - | - |
| 07/01 | 28,900 | 29,900 | 28,200 | 28,500 | +0.35% | 229 | - | -8.38% | - | - |
| 06/30 | 28,600 | 28,700 | 28,000 | 28,400 | -4.7% | 301 | - | -9.02% | - | - |
| 06/29 | 30,100 | 30,700 | 29,700 | 29,800 | -1.97% | 336 | - | -4.87% | - | - |
| 06/28 | 30,800 | 31,000 | 30,400 | 30,400 | -2.88% | 360 | - | -3.23% | - | - |
| 06/25 | 31,300 | 31,700 | 30,800 | 31,300 | -0.32% | 327 | - | -0.56% | - | - |
| 06/24 | 31,600 | 32,200 | 31,400 | 31,400 | -1.88% | 213 | - | -0.17% | - | - |
| 06/23 | 31,800 | 32,000 | 31,500 | 32,000 | +0.95% | 149 | - | +1.63% | - | - |
| 06/22 | 31,500 | 31,800 | 31,400 | 31,700 | -0.63% | 166 | - | +0.58% | - | - |
| 06/21 | 31,500 | 32,100 | 31,400 | 31,900 | +1.27% | 358 | - | +1.05% | - | - |
| 06/18 | 31,500 | 31,700 | 31,400 | 31,500 | +0.64% | 301 | - | -0.39% | - | - |
| 06/17 | 31,100 | 32,300 | 31,100 | 31,300 | +0.32% | 507 | - | -1.24% | - | - |
| 06/16 | 31,200 | 32,000 | 31,000 | 31,200 | +0.97% | 444 | - | -1.92% | - | - |
| 06/15 | 31,300 | 31,300 | 30,700 | 30,900 | -0.96% | 336 | - | -3.11% | - | - |
| 06/14 | 31,400 | 31,400 | 31,000 | 31,200 | +1.3% | 248 | - | -2.33% | - | - |
| 06/11 | 30,800 | 31,200 | 30,800 | 30,800 | 0% | 553 | - | -3.77% | - | - |
| 06/10 | 30,500 | 31,400 | 30,500 | 30,800 | -1.28% | 570 | - | -3.91% | - | - |
| 06/09 | 32,000 | 32,800 | 29,900 | 31,200 | -4.59% | 2,689 | - | -3.07% | - | - |
| 06/08 | 35,300 | 35,700 | 32,200 | 32,700 | -2.39% | 3,076 | - | +1.1% | - | - |
| 06/07 | 32,800 | 37,700 | 31,100 | 33,500 | +7.37% | 7,440 | - | +3.24% | - | - |
| 06/04 | 31,100 | 31,500 | 31,000 | 31,200 | +0.32% | 69 | - | -4% | - | - |
| 06/03 | 31,400 | 31,500 | 31,000 | 31,100 | +0.65% | 111 | - | -4.76% | - | - |
| 06/02 | 31,200 | 31,500 | 30,900 | 30,900 | -1.28% | 103 | - | -5.78% | - | - |
| 06/01 | 31,500 | 31,700 | 31,100 | 31,300 | -0.95% | 101 | - | -5.02% | - | - |
| 05/31 | 31,000 | 31,800 | 31,000 | 31,600 | +1.61% | 132 | - | -4.54% | - | - |
| 05/28 | 31,900 | 31,900 | 31,100 | 31,100 | -0.32% | 126 | - | -6.37% | - | - |
| 05/27 | 31,600 | 31,600 | 30,800 | 31,200 | +0.32% | 123 | - | -6.35% | - | - |
| 05/26 | 31,300 | 31,700 | 30,800 | 31,100 | -3.12% | 214 | - | -6.99% | - | - |
| 05/25 | 31,700 | 32,800 | 31,300 | 32,100 | +0.63% | 315 | - | -4.44% | - | - |
| 05/24 | 31,900 | 32,300 | 31,000 | 31,900 | +3.91% | 126 | - | -5.4% | - | - |
| 05/21 | 30,700 | 31,400 | 30,400 | 30,700 | -4.95% | 486 | - | -9.16% | - | - |
| 05/20 | 31,900 | 32,500 | 31,600 | 32,300 | -1.22% | 294 | - | -4.73% | - | - |
| 05/19 | 32,000 | 33,600 | 31,800 | 32,700 | -0.91% | 413 | - | -3.66% | - | - |
| 05/18 | 33,600 | 33,600 | 32,500 | 33,000 | -0.9% | 307 | - | -2.82% | - | - |
| 05/17 | 32,900 | 34,100 | 32,900 | 33,300 | +0.3% | 547 | - | -1.98% | - | - |
| 05/14 | 35,000 | 35,000 | 33,100 | 33,200 | -3.21% | 633 | - | -2.24% | - | - |
| 05/13 | 37,200 | 38,800 | 34,000 | 34,300 | +3.31% | 4,008 | - | +1.02% | - | - |
| 05/12 | 32,400 | 33,200 | 32,200 | 33,200 | +3.11% | 144 | - | -2.16% | - | - |
| 05/11 | 32,500 | 32,900 | 32,200 | 32,200 | -1.83% | 208 | - | -5.18% | - | - |
