株価チャート
2010/03/11~2010/08/05
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 |
08/05 | 855 | 864 | 838 | 842 | -0.82% | 26,900 | - | -2.32% | - | - |
08/04 | 861 | 865 | 849 | 849 | -1.62% | 31,200 | - | -1.51% | - | - |
08/03 | 874 | 878 | 862 | 863 | +0.12% | 35,100 | - | +0.12% | - | - |
08/02 | 890 | 890 | 861 | 862 | -3.15% | 35,400 | - | -0.12% | - | - |
07/30 | 875 | 890 | 856 | 890 | +1.25% | 60,600 | - | +3.01% | - | - |
07/29 | 870 | 879 | 869 | 879 | -0.11% | 16,900 | - | +1.62% | - | - |
07/28 | 867 | 883 | 865 | 880 | +1.73% | 36,300 | - | +1.5% | - | - |
07/27 | 896 | 896 | 851 | 865 | -1.7% | 78,200 | - | -0.57% | - | - |
07/26 | 871 | 893 | 865 | 880 | +4.27% | 71,100 | - | +0.8% | - | - |
07/23 | 848 | 855 | 843 | 844 | +1.32% | 45,100 | - | -3.43% | - | - |
07/22 | 831 | 834 | 828 | 833 | -0.36% | 52,900 | - | -5.13% | - | - |
07/21 | 840 | 845 | 834 | 836 | +0.12% | 28,200 | - | -5.22% | - | - |
07/20 | 832 | 845 | 830 | 835 | -1.07% | 67,900 | - | -5.76% | - | - |
07/16 | 870 | 875 | 840 | 844 | -3.87% | 110,400 | - | -5.17% | - | - |
07/15 | 902 | 909 | 876 | 878 | -4.15% | 97,600 | - | -1.57% | - | - |
07/14 | 908 | 916 | 898 | 916 | +2.35% | 83,100 | - | +2.58% | - | - |
07/13 | 894 | 909 | 872 | 895 | +0.79% | 88,300 | - | +0.45% | - | - |
07/12 | 872 | 895 | 865 | 888 | +3.14% | 74,000 | - | -0.45% | - | - |
07/09 | 874 | 874 | 856 | 861 | -0.35% | 32,800 | - | -3.58% | - | - |
07/08 | 873 | 879 | 856 | 864 | +1.65% | 67,800 | - | -3.57% | - | - |
07/07 | 869 | 869 | 842 | 850 | -2.63% | 57,600 | - | -5.45% | - | - |
07/06 | 866 | 877 | 844 | 873 | -0.68% | 54,800 | - | -3% | - | - |
07/05 | 867 | 879 | 848 | 879 | +4.89% | 63,400 | - | -2.55% | - | - |
07/02 | 813 | 840 | 813 | 838 | +3.2% | 58,600 | - | -7.3% | - | - |
07/01 | 817 | 825 | 811 | 812 | -1.81% | 69,600 | - | -10.47% | - | - |
06/30 | 821 | 837 | 815 | 827 | -3.16% | 127,500 | - | -9.22% | - | - |
06/29 | 880 | 890 | 841 | 854 | -3.72% | 99,600 | - | -6.46% | - | - |
06/28 | 908 | 908 | 880 | 887 | -0.34% | 62,100 | - | -2.95% | - | - |
06/25 | 901 | 908 | 886 | 890 | -2.41% | 117,100 | - | -2.84% | - | - |
06/24 | 932 | 937 | 910 | 912 | -2.67% | 78,200 | - | -0.76% | - | - |
06/23 | 935 | 947 | 932 | 937 | -1.88% | 50,100 | - | +1.63% | - | - |
06/22 | 942 | 955 | 930 | 955 | +1.49% | 78,800 | - | +3.35% | - | - |
06/21 | 930 | 945 | 921 | 941 | +3.52% | 77,000 | - | +1.73% | - | - |
06/18 | 931 | 941 | 905 | 909 | -2.88% | 102,300 | - | -1.94% | - | - |
06/17 | 943 | 949 | 931 | 936 | -0.32% | 80,400 | - | +0.32% | - | - |
06/16 | 949 | 949 | 935 | 939 | +0.54% | 102,400 | - | +0.32% | - | - |
06/15 | 920 | 935 | 915 | 934 | +1.3% | 63,100 | - | -0.43% | - | - |
06/14 | 920 | 930 | 915 | 922 | +0.88% | 58,800 | - | -1.91% | - | - |
06/11 | 920 | 925 | 908 | 914 | +2.58% | 82,700 | - | -3.08% | - | - |
06/10 | 879 | 898 | 875 | 891 | +1.37% | 41,700 | - | -5.81% | - | - |
06/09 | 910 | 910 | 871 | 879 | -3.93% | 111,800 | - | -7.57% | - | - |
06/08 | 881 | 915 | 880 | 915 | +1.67% | 66,700 | - | -4.49% | - | - |
06/07 | 905 | 916 | 900 | 900 | -3.74% | 55,600 | - | -6.44% | - | - |
06/04 | 935 | 944 | 920 | 935 | 0% | 45,000 | - | -3.51% | - | - |
06/03 | 915 | 935 | 915 | 935 | +4.12% | 74,400 | - | -4% | - | - |
06/02 | 891 | 916 | 890 | 898 | -1.86% | 79,400 | - | -8.37% | - | - |
06/01 | 930 | 932 | 900 | 915 | -1.19% | 57,700 | - | -7.29% | - | - |
05/31 | 917 | 932 | 910 | 926 | +0.76% | 70,800 | - | -6.84% | - | - |
05/28 | 950 | 951 | 918 | 919 | +0.33% | 105,300 | - | -8.01% | - | - |
05/27 | 869 | 919 | 855 | 916 | +5.29% | 82,000 | - | -8.86% | - | - |
05/26 | 865 | 880 | 838 | 870 | -0.8% | 207,500 | - | -14.03% | - | - |
05/25 | 936 | 943 | 872 | 877 | -6.3% | 244,100 | - | -14.1% | - | - |
05/24 | 975 | 975 | 917 | 936 | -3.21% | 123,300 | - | -9.13% | - | - |
05/21 | 979 | 988 | 948 | 967 | -2.72% | 377,800 | - | -6.75% | - | - |
05/20 | 978 | 994 | 970 | 994 | +1.43% | 96,400 | - | -4.7% | - | - |
05/19 | 965 | 989 | 948 | 980 | +1.03% | 97,600 | - | -6.49% | - | - |
05/18 | 1,015 | 1,019 | 946 | 970 | -2.32% | 206,800 | - | -7.88% | - | - |
05/17 | 1,065 | 1,065 | 990 | 993 | -7.28% | 191,300 | - | -6.14% | - | - |
05/14 | 1,078 | 1,078 | 1,050 | 1,071 | +6.89% | 268,400 | - | +0.94% | - | - |
05/13 | 997 | 1,006 | 985 | 1,002 | +2.04% | 57,000 | - | -5.56% | - | - |
05/12 | 1,000 | 1,004 | 981 | 982 | -1.7% | 52,800 | - | -7.71% | - | - |
05/11 | 1,018 | 1,018 | 987 | 999 | +1.32% | 72,200 | - | -6.46% | - | - |
05/10 | 981 | 997 | 978 | 986 | -0.7% | 79,000 | - | -7.94% | - | - |
05/07 | 980 | 1,010 | 975 | 993 | -3.5% | 125,100 | - | -7.71% | - | - |
05/06 | 1,020 | 1,029 | 1,012 | 1,029 | -0.96% | 151,700 | - | -4.81% | - | - |
04/30 | 1,035 | 1,045 | 1,033 | 1,039 | +0.97% | 88,100 | - | -4.15% | - | - |
04/28 | 1,048 | 1,048 | 1,023 | 1,029 | -2.74% | 188,100 | - | -5.42% | - | - |
04/27 | 1,064 | 1,064 | 1,042 | 1,058 | -1.49% | 114,200 | - | -3.02% | - | - |
04/26 | 1,083 | 1,087 | 1,065 | 1,074 | -0.46% | 144,400 | - | -1.83% | - | - |
04/23 | 1,073 | 1,084 | 1,073 | 1,079 | +0.19% | 79,400 | - | -1.64% | - | - |
04/22 | 1,073 | 1,078 | 1,069 | 1,077 | -0.19% | 31,100 | - | -2.09% | - | - |
04/21 | 1,062 | 1,080 | 1,062 | 1,079 | +1.7% | 86,200 | - | -2.26% | - | - |
04/20 | 1,065 | 1,071 | 1,061 | 1,061 | -0.38% | 65,300 | - | -4.16% | - | - |
04/19 | 1,061 | 1,070 | 1,057 | 1,065 | -1.84% | 74,100 | - | -4.23% | - | - |
04/16 | 1,107 | 1,107 | 1,082 | 1,085 | -1.99% | 74,800 | - | -2.78% | - | - |
04/15 | 1,108 | 1,115 | 1,097 | 1,107 | +0.18% | 91,900 | - | -1.07% | - | - |
04/14 | 1,103 | 1,111 | 1,100 | 1,105 | 0% | 47,800 | - | -1.34% | - | - |
04/13 | 1,108 | 1,108 | 1,100 | 1,105 | -0.45% | 74,300 | - | -1.34% | - | - |
04/12 | 1,116 | 1,117 | 1,108 | 1,110 | -0.27% | 110,500 | - | -0.98% | - | - |
04/09 | 1,120 | 1,120 | 1,111 | 1,113 | +0.18% | 61,600 | - | -0.71% | - | - |
04/08 | 1,117 | 1,124 | 1,101 | 1,111 | +1.18% | 165,900 | - | -0.89% | - | - |
04/07 | 1,078 | 1,105 | 1,076 | 1,098 | +2.14% | 145,000 | - | -2.14% | - | - |
04/06 | 1,078 | 1,089 | 1,067 | 1,075 | +0.66% | 140,300 | - | -4.36% | - | - |
04/05 | 1,097 | 1,097 | 1,061 | 1,068 | -0.74% | 208,700 | - | -5.32% | - | - |
04/02 | 1,081 | 1,090 | 1,074 | 1,076 | +0.65% | 200,400 | - | -4.78% | - | - |
04/01 | 1,072 | 1,075 | 1,056 | 1,069 | -0.83% | 138,200 | - | -5.48% | - | - |
03/31 | 1,112 | 1,112 | 1,068 | 1,078 | -3.41% | 252,200 | 268億3898万 | -4.77% | 171.71 | 1.21 |
03/30 | 1,120 | 1,133 | 1,103 | 1,116 | +0.36% | 173,200 | - | -1.59% | - | - |
03/29 | 1,122 | 1,122 | 1,100 | 1,112 | -0.63% | 123,900 | - | -1.85% | - | - |
03/26 | 1,122 | 1,123 | 1,112 | 1,119 | -0.27% | 89,300 | - | -1.15% | - | - |
03/25 | 1,128 | 1,128 | 1,118 | 1,122 | 0% | 44,100 | - | -0.8% | - | - |
03/24 | 1,126 | 1,132 | 1,121 | 1,122 | -0.53% | 83,400 | - | -0.62% | - | - |
03/23 | 1,142 | 1,142 | 1,118 | 1,128 | -1.31% | 85,500 | - | +0.18% | - | - |
03/19 | 1,152 | 1,160 | 1,138 | 1,143 | -0.7% | 73,200 | - | +1.69% | - | - |
03/18 | 1,174 | 1,175 | 1,150 | 1,151 | -2.04% | 83,800 | - | +2.58% | - | - |
03/17 | 1,177 | 1,190 | 1,161 | 1,175 | +0.26% | 103,800 | - | +5.1% | - | - |
03/16 | 1,169 | 1,172 | 1,157 | 1,172 | +0.26% | 68,900 | - | +5.3% | - | - |
03/15 | 1,175 | 1,176 | 1,155 | 1,169 | +0.43% | 80,400 | - | +5.51% | - | - |
03/12 | 1,165 | 1,176 | 1,152 | 1,164 | +0.17% | 100,500 | - | +5.63% | - | - |
03/11 | 1,140 | 1,162 | 1,138 | 1,162 | +2.83% | 189,500 | - | +5.83% | - | - |