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 |
|---|
| 2010 |
| 09/30 | 785 | 793 | 761 | 768 | -2.54% | 54,100 | 160億2768万 | +0.92% | 22.93 | 0.88 |
| 09/29 | 778 | 804 | 778 | 788 | -2.48% | 68,600 | - | +3.41% | - | - |
| 09/28 | 818 | 840 | 802 | 808 | -3.58% | 54,400 | - | +5.9% | - | - |
| 09/27 | 780 | 838 | 756 | 838 | +7.02% | 124,000 | - | +9.83% | - | - |
| 09/24 | 791 | 800 | 780 | 783 | -0.89% | 74,700 | - | +2.62% | - | - |
| 09/22 | 783 | 798 | 769 | 790 | +1.02% | 37,000 | - | +3.4% | - | - |
| 09/21 | 770 | 785 | 762 | 782 | +2.49% | 66,000 | - | +2.22% | - | - |
| 09/17 | 749 | 763 | 746 | 763 | +2.83% | 74,000 | - | -0.26% | - | - |
| 09/16 | 745 | 746 | 729 | 742 | +1.5% | 75,800 | - | -3.26% | - | - |
| 09/15 | 718 | 745 | 712 | 731 | +1.11% | 143,800 | - | -5.06% | - | - |
| 09/14 | 732 | 734 | 723 | 723 | -1.36% | 42,700 | - | -6.59% | - | - |
| 09/13 | 742 | 747 | 733 | 733 | -1.35% | 30,700 | - | -5.91% | - | - |
| 09/10 | 751 | 752 | 735 | 743 | +0.68% | 57,200 | - | -5.35% | - | - |
| 09/09 | 752 | 756 | 737 | 738 | -1.73% | 24,200 | - | -6.7% | - | - |
| 09/08 | 760 | 760 | 737 | 751 | -3.1% | 34,300 | - | -6.13% | - | - |
| 09/07 | 792 | 802 | 771 | 775 | -2.02% | 28,800 | - | -4.08% | - | - |
| 09/06 | 772 | 794 | 770 | 791 | +3.67% | 33,500 | - | -3.18% | - | - |
| 09/03 | 783 | 795 | 753 | 763 | -1.68% | 53,600 | - | -7.52% | - | - |
| 09/02 | 761 | 782 | 754 | 776 | +2.11% | 74,400 | - | -6.73% | - | - |
| 09/01 | 722 | 765 | 722 | 760 | +5.7% | 80,200 | - | -9.31% | - | - |
| 08/31 | 734 | 734 | 718 | 719 | -2.84% | 40,700 | - | -15.01% | - | - |
| 08/30 | 731 | 745 | 726 | 740 | +3.35% | 89,600 | - | -13.35% | - | - |
| 08/27 | 748 | 759 | 703 | 716 | -4.28% | 136,000 | - | -16.84% | - | - |
| 08/26 | 752 | 765 | 740 | 748 | -1.58% | 42,500 | - | -13.92% | - | - |
| 08/25 | 781 | 784 | 760 | 760 | -3.43% | 47,500 | - | -13.04% | - | - |
| 08/24 | 794 | 799 | 784 | 787 | -2.6% | 38,000 | - | -10.57% | - | - |
| 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% | - | - |
