株価チャート
2010/05/13~2010/10/04
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 |
10/04 | 910 | 916 | 867 | 867 | -4.83% | 91,400 | - | -4.52% | - | - |
10/01 | 920 | 923 | 908 | 911 | -1.19% | 65,700 | - | +0.44% | - | - |
09/30 | 934 | 938 | 922 | 922 | -2.23% | 84,100 | - | +1.77% | - | - |
09/29 | 915 | 945 | 914 | 943 | +3.17% | 195,300 | - | +4.31% | - | - |
09/28 | 900 | 915 | 893 | 914 | +0.99% | 51,700 | - | +1.67% | - | - |
09/27 | 919 | 920 | 901 | 905 | 0% | 41,700 | - | +1.12% | - | - |
09/24 | 902 | 925 | 902 | 905 | -1.63% | 65,100 | - | +1.34% | - | - |
09/22 | 910 | 930 | 906 | 920 | 0% | 73,700 | - | +3.37% | - | - |
09/21 | 924 | 924 | 905 | 920 | -0.43% | 98,900 | - | +3.84% | - | - |
09/17 | 925 | 932 | 922 | 924 | -0.54% | 55,500 | - | +4.88% | - | - |
09/16 | 950 | 950 | 921 | 929 | -2% | 98,500 | - | +6.05% | - | - |
09/15 | 912 | 948 | 911 | 948 | +3.49% | 106,100 | - | +8.97% | - | - |
09/14 | 922 | 933 | 911 | 916 | -0.43% | 63,900 | - | +5.9% | - | - |
09/13 | 943 | 945 | 912 | 920 | -1.29% | 57,500 | - | +6.73% | - | - |
09/10 | 947 | 956 | 929 | 932 | -0.11% | 163,900 | - | +8.5% | - | - |
09/09 | 898 | 940 | 898 | 933 | +6.02% | 275,400 | - | +9% | - | - |
09/08 | 880 | 880 | 870 | 880 | -1.57% | 57,100 | - | +3.29% | - | - |
09/07 | 883 | 896 | 875 | 894 | +1.25% | 66,500 | - | +5.05% | - | - |
09/06 | 875 | 894 | 875 | 883 | +1.49% | 58,100 | - | +4% | - | - |
09/03 | 883 | 890 | 864 | 870 | +0.81% | 53,600 | - | +2.47% | - | - |
09/02 | 895 | 905 | 861 | 863 | -3.36% | 118,000 | - | +1.65% | - | - |
09/01 | 900 | 902 | 892 | 893 | -1.76% | 116,000 | - | +5.06% | - | - |
08/31 | 888 | 909 | 866 | 909 | +1% | 116,400 | - | +6.94% | - | - |
08/30 | 909 | 909 | 885 | 900 | +0.67% | 96,700 | - | +6.13% | - | - |
08/27 | 875 | 897 | 867 | 894 | +4.2% | 126,300 | - | +5.55% | - | - |
08/26 | 880 | 895 | 858 | 858 | -1.94% | 158,700 | - | +1.54% | - | - |
08/25 | 831 | 882 | 830 | 875 | +1.74% | 209,400 | - | +3.67% | - | - |
08/24 | 820 | 867 | 818 | 860 | +3.61% | 151,600 | - | +2.14% | - | - |
08/23 | 818 | 837 | 807 | 830 | +0.73% | 69,000 | - | -1.31% | - | - |
08/20 | 821 | 830 | 818 | 824 | -3.17% | 103,500 | - | -2.14% | - | - |
08/19 | 825 | 853 | 821 | 851 | +2.16% | 102,900 | - | +0.83% | - | - |
08/18 | 811 | 842 | 808 | 833 | +4% | 235,300 | - | -1.65% | - | - |
08/17 | 803 | 803 | 785 | 801 | 0% | 121,900 | - | -5.65% | - | - |
08/16 | 813 | 825 | 795 | 801 | -0.12% | 197,900 | - | -6.1% | - | - |
08/13 | 795 | 814 | 794 | 802 | +1.65% | 123,600 | - | -6.2% | - | - |
08/12 | 801 | 801 | 784 | 789 | -4.25% | 192,200 | - | -8.04% | - | - |
08/11 | 832 | 833 | 820 | 824 | -1.9% | 79,400 | - | -4.19% | - | - |
08/10 | 841 | 846 | 835 | 840 | +0.24% | 81,600 | - | -2.55% | - | - |
08/09 | 841 | 842 | 830 | 838 | -0.83% | 124,300 | - | -3.01% | - | - |
08/06 | 836 | 849 | 836 | 845 | +0.36% | 34,400 | - | -2.2% | - | - |
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% | - | - |