株価チャート
2010/03/30～2010/08/23
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 |
| 08/23 | 816 | 816 | 795 | 808 | -1.94% | 36,200 | - | -8.8% | - | - |
| 08/20 | 807 | 831 | 801 | 824 | +0.61% | 47,000 | - | -7.62% | - | - |
| 08/19 | 810 | 830 | 807 | 819 | +1.11% | 53,100 | - | -8.8% | - | - |
| 08/18 | 841 | 841 | 784 | 810 | -2.64% | 133,100 | - | -10.6% | - | - |
| 08/17 | 772 | 881 | 771 | 832 | +5.99% | 147,400 | - | -8.77% | - | - |
| 08/16 | 790 | 795 | 784 | 785 | -2.36% | 25,400 | - | -14.58% | - | - |
| 08/13 | 825 | 825 | 787 | 804 | -1.83% | 70,300 | - | -13.27% | - | - |
| 08/12 | 798 | 829 | 788 | 819 | -0.49% | 72,600 | - | -12.31% | - | - |
| 08/11 | 822 | 870 | 804 | 823 | -2.72% | 83,000 | - | -12.63% | - | - |
| 08/10 | 877 | 885 | 834 | 846 | -3.53% | 73,100 | - | -10.85% | - | - |
| 08/09 | 897 | 897 | 855 | 877 | -3.84% | 150,400 | - | -8.26% | - | - |
| 08/06 | 932 | 937 | 899 | 912 | -3.49% | 63,000 | - | -5.1% | - | - |
| 08/05 | 974 | 974 | 929 | 945 | -1.36% | 50,800 | - | -1.97% | - | - |
| 08/04 | 994 | 994 | 955 | 958 | -3.52% | 22,000 | - | -0.93% | - | - |
| 08/03 | 1,000 | 1,002 | 987 | 993 | +0.3% | 41,300 | - | +2.37% | - | - |
| 08/02 | 948 | 1,010 | 943 | 990 | +5.54% | 125,300 | - | +1.85% | - | - |
| 07/30 | 931 | 945 | 903 | 938 | 0% | 41,700 | - | -3.89% | - | - |
| 07/29 | 939 | 954 | 937 | 938 | -0.95% | 20,600 | - | -4.38% | - | - |
| 07/28 | 949 | 964 | 942 | 947 | +1.39% | 24,200 | - | -3.96% | - | - |
| 07/27 | 938 | 947 | 933 | 934 | +1.08% | 27,000 | - | -6.04% | - | - |
| 07/26 | 918 | 928 | 912 | 924 | +2.67% | 35,900 | - | -7.78% | - | - |
| 07/23 | 900 | 931 | 892 | 900 | +2.27% | 50,100 | - | -10.71% | - | - |
| 07/22 | 886 | 900 | 876 | 880 | -2.22% | 55,200 | - | -13.3% | - | - |
| 07/21 | 947 | 947 | 900 | 900 | -3.64% | 40,300 | - | -12.11% | - | - |
| 07/20 | 948 | 957 | 923 | 934 | -3.11% | 50,200 | - | -9.14% | - | - |
| 07/16 | 978 | 982 | 950 | 964 | -1.63% | 51,600 | - | -6.59% | - | - |
| 07/15 | 997 | 1,000 | 978 | 980 | -2.97% | 31,900 | - | -5.13% | - | - |
| 07/14 | 988 | 1,031 | 988 | 1,010 | +3.59% | 41,200 | - | -2.32% | - | - |
| 07/13 | 995 | 1,007 | 974 | 975 | -1.81% | 49,700 | - | -5.61% | - | - |
| 07/12 | 994 | 1,009 | 987 | 993 | +0.71% | 27,800 | - | -3.87% | - | - |
| 07/09 | 1,010 | 1,010 | 984 | 986 | -0.9% | 34,200 | - | -4.55% | - | - |
| 07/08 | 1,014 | 1,029 | 974 | 995 | -0.8% | 97,400 | - | -3.86% | - | - |
| 07/07 | 1,023 | 1,038 | 992 | 1,003 | -1.08% | 75,300 | - | -3.09% | - | - |
| 07/06 | 993 | 1,015 | 974 | 1,014 | +0.7% | 66,700 | - | -2.03% | - | - |
| 07/05 | 995 | 1,007 | 980 | 1,007 | +1.31% | 37,800 | - | -2.8% | - | - |
| 07/02 | 995 | 1,008 | 982 | 994 | -0.4% | 56,000 | - | -4.42% | - | - |
| 07/01 | 996 | 1,009 | 977 | 998 | -2.73% | 208,400 | - | -4.13% | - | - |
| 06/30 | 991 | 1,036 | 989 | 1,026 | +0.49% | 64,100 | - | -1.54% | - | - |
| 06/29 | 1,069 | 1,069 | 1,003 | 1,021 | -1.73% | 75,100 | - | -1.73% | - | - |
| 06/28 | 1,095 | 1,095 | 1,030 | 1,039 | -5.11% | 77,900 | - | +0.1% | - | - |
| 06/25 | 1,050 | 1,110 | 1,042 | 1,095 | +2.15% | 100,100 | - | +4.99% | - | - |
| 06/24 | 1,069 | 1,125 | 1,060 | 1,072 | +1.23% | 76,500 | - | +2.49% | - | - |
| 06/23 | 1,105 | 1,116 | 1,059 | 1,059 | -7.11% | 72,400 | - | +1.05% | - | - |
| 06/22 | 1,154 | 1,158 | 1,116 | 1,140 | -0.44% | 96,900 | - | +8.26% | - | - |
| 06/21 | 1,095 | 1,145 | 1,084 | 1,145 | +6.31% | 121,900 | - | +8.53% | - | - |
| 06/18 | 1,071 | 1,084 | 1,063 | 1,077 | +0.09% | 80,800 | - | +2.18% | - | - |
| 06/17 | 1,080 | 1,081 | 1,050 | 1,076 | -0.92% | 80,100 | - | +1.7% | - | - |
| 06/16 | 1,044 | 1,086 | 1,033 | 1,086 | +6.89% | 164,800 | - | +2.26% | - | - |
| 06/15 | 1,016 | 1,025 | 1,010 | 1,016 | -2.12% | 69,800 | - | -4.42% | - | - |
| 06/14 | 998 | 1,042 | 994 | 1,038 | +4.85% | 67,700 | - | -2.54% | - | - |
| 06/11 | 1,012 | 1,019 | 984 | 990 | -0.7% | 112,400 | - | -6.87% | - | - |
| 06/10 | 1,005 | 1,006 | 979 | 997 | +0.71% | 84,000 | - | -6.12% | - | - |
| 06/09 | 991 | 1,009 | 976 | 990 | +1.23% | 71,600 | - | -6.95% | - | - |
| 06/08 | 961 | 1,006 | 961 | 978 | -1.01% | 71,400 | - | -8.43% | - | - |
| 06/07 | 990 | 999 | 985 | 988 | -3.89% | 44,700 | - | -8.01% | - | - |
| 06/04 | 1,018 | 1,043 | 1,005 | 1,028 | +2.8% | 100,100 | - | -4.81% | - | - |
| 06/03 | 1,002 | 1,034 | 995 | 1,000 | +0.91% | 150,100 | - | -7.75% | - | - |
| 06/02 | 1,043 | 1,043 | 969 | 991 | -5.89% | 165,900 | - | -9% | - | - |
| 06/01 | 1,095 | 1,095 | 1,053 | 1,053 | -3.84% | 86,900 | - | -3.66% | - | - |
| 05/31 | 1,040 | 1,109 | 1,027 | 1,095 | +5.49% | 147,500 | - | -0.09% | - | - |
| 05/28 | 1,037 | 1,054 | 1,018 | 1,038 | +3.08% | 129,900 | - | -5.38% | - | - |
| 05/27 | 941 | 1,047 | 938 | 1,007 | +5.89% | 207,000 | - | -8.37% | - | - |
| 05/26 | 1,000 | 1,000 | 924 | 951 | -5.93% | 298,500 | - | -13.78% | - | - |
| 05/25 | 1,135 | 1,135 | 992 | 1,011 | -12.47% | 231,600 | - | -8.92% | - | - |
| 05/24 | 1,173 | 1,175 | 1,127 | 1,155 | -1.45% | 121,800 | - | +3.49% | - | - |
| 05/21 | 1,050 | 1,183 | 1,020 | 1,172 | +5.59% | 243,800 | - | +5.11% | - | - |
| 05/20 | 1,178 | 1,195 | 1,080 | 1,110 | -6.64% | 126,500 | - | -0.54% | - | - |
| 05/19 | 1,202 | 1,205 | 1,165 | 1,189 | -0.17% | 225,600 | - | +6.07% | - | - |
| 05/18 | 1,200 | 1,221 | 1,150 | 1,191 | +5.31% | 196,600 | - | +6.53% | - | - |
| 05/17 | 1,136 | 1,143 | 1,116 | 1,131 | -2.42% | 94,600 | - | +1.34% | - | - |
| 05/14 | 1,148 | 1,173 | 1,130 | 1,159 | -1.28% | 97,400 | - | +4.04% | - | - |
| 05/13 | 1,148 | 1,182 | 1,126 | 1,174 | +5.01% | 173,000 | - | +5.67% | - | - |
| 05/12 | 1,058 | 1,135 | 1,058 | 1,118 | +5.57% | 141,100 | - | +1.18% | - | - |
| 05/11 | 1,025 | 1,095 | 1,025 | 1,059 | +6.11% | 138,800 | - | -3.81% | - | - |
| 05/10 | 985 | 1,005 | 970 | 998 | +2.36% | 83,300 | - | -9.27% | - | - |
| 05/07 | 1,005 | 1,012 | 975 | 975 | -5.8% | 136,400 | - | -11.44% | - | - |
| 05/06 | 1,082 | 1,120 | 1,025 | 1,035 | -5.22% | 162,200 | - | -6.17% | - | - |
| 04/30 | 1,148 | 1,148 | 1,092 | 1,092 | -2.76% | 57,400 | - | -1% | - | - |
| 04/28 | 1,106 | 1,140 | 1,099 | 1,123 | -1.14% | 61,500 | - | +2.18% | - | - |
| 04/27 | 1,145 | 1,155 | 1,135 | 1,136 | -0.26% | 47,800 | - | +3.74% | - | - |
| 04/26 | 1,115 | 1,156 | 1,115 | 1,139 | +2.43% | 49,400 | - | +4.5% | - | - |
| 04/23 | 1,105 | 1,125 | 1,100 | 1,112 | +0.45% | 36,400 | - | +2.58% | - | - |
| 04/22 | 1,113 | 1,130 | 1,093 | 1,107 | -2.38% | 71,000 | - | +2.5% | - | - |
| 04/21 | 1,118 | 1,144 | 1,118 | 1,134 | +3.18% | 50,400 | - | +5.39% | - | - |
| 04/20 | 1,100 | 1,123 | 1,091 | 1,099 | -0.09% | 48,000 | - | +2.61% | - | - |
| 04/19 | 1,089 | 1,114 | 1,082 | 1,100 | -1.52% | 38,800 | - | +2.9% | - | - |
| 04/16 | 1,125 | 1,139 | 1,090 | 1,117 | 0% | 61,200 | - | +4.78% | - | - |
| 04/15 | 1,163 | 1,168 | 1,115 | 1,117 | -3.79% | 61,500 | - | +5.08% | - | - |
| 04/14 | 1,153 | 1,172 | 1,137 | 1,161 | +3.38% | 70,000 | - | +9.63% | - | - |
| 04/13 | 1,182 | 1,191 | 1,116 | 1,123 | -6.57% | 182,500 | - | +6.65% | - | - |
| 04/12 | 1,223 | 1,223 | 1,201 | 1,202 | -1.8% | 100,600 | - | +14.59% | - | - |
| 04/09 | 1,104 | 1,236 | 1,104 | 1,224 | +9.68% | 184,000 | - | +17.47% | - | - |
| 04/08 | 1,130 | 1,134 | 1,102 | 1,116 | -2.7% | 58,700 | - | +8.03% | - | - |
| 04/07 | 1,086 | 1,151 | 1,086 | 1,147 | +5.71% | 142,300 | - | +11.47% | - | - |
| 04/06 | 1,099 | 1,117 | 1,065 | 1,085 | +0.93% | 113,300 | - | +5.85% | - | - |
| 04/05 | 1,047 | 1,077 | 1,038 | 1,075 | +4.27% | 101,700 | - | +5.39% | - | - |
| 04/02 | 1,031 | 1,035 | 1,003 | 1,031 | +2.08% | 48,900 | - | +1.48% | - | - |
| 04/01 | 1,025 | 1,026 | 1,005 | 1,010 | -2.51% | 70,400 | - | -0.39% | - | - |
| 03/31 | 1,028 | 1,046 | 1,027 | 1,036 | +0.19% | 35,300 | - | +2.27% | - | - |
| 03/30 | 1,018 | 1,037 | 1,018 | 1,034 | +1.67% | 71,500 | - | +2.38% | - | - |
