株価チャート
2010/04/07~2010/08/31
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 |
08/31 | 945 | 947 | 900 | 901 | -5.75% | 67,000 | 127億3016万 | -10.53% | 60.33 | 0.55 |
08/30 | 988 | 992 | 954 | 956 | -3.24% | 63,900 | - | -5.63% | - | - |
08/27 | 965 | 989 | 948 | 988 | -0.7% | 74,600 | - | -2.76% | - | - |
08/26 | 1,002 | 1,006 | 993 | 995 | -0.3% | 172,400 | - | -2.36% | - | - |
08/25 | 991 | 1,010 | 990 | 998 | 0% | 52,500 | - | -2.25% | - | - |
08/24 | 1,005 | 1,007 | 996 | 998 | -0.8% | 36,200 | - | -2.54% | - | - |
08/23 | 1,013 | 1,018 | 1,005 | 1,006 | 0% | 24,600 | - | -2.14% | - | - |
08/20 | 1,006 | 1,019 | 1,005 | 1,006 | -0.79% | 19,300 | - | -2.42% | - | - |
08/19 | 1,009 | 1,018 | 1,005 | 1,014 | +1.1% | 12,400 | - | -2.12% | - | - |
08/18 | 1,008 | 1,012 | 1,000 | 1,003 | +0.1% | 12,900 | - | -3.56% | - | - |
08/17 | 996 | 1,005 | 996 | 1,002 | +0.7% | 20,200 | - | -4.02% | - | - |
08/16 | 1,001 | 1,019 | 995 | 995 | -0.6% | 31,800 | - | -5.24% | - | - |
08/13 | 994 | 1,005 | 994 | 1,001 | +0.6% | 10,200 | - | -5.21% | - | - |
08/12 | 1,000 | 1,005 | 990 | 995 | -0.8% | 43,100 | - | -6.31% | - | - |
08/11 | 1,022 | 1,028 | 1,002 | 1,003 | -1.96% | 26,300 | - | -6% | - | - |
08/10 | 1,028 | 1,035 | 1,022 | 1,023 | +0.2% | 21,700 | - | -4.66% | - | - |
08/09 | 1,025 | 1,037 | 1,017 | 1,021 | -0.39% | 27,200 | - | -5.2% | - | - |
08/06 | 1,020 | 1,030 | 1,020 | 1,025 | +0.69% | 18,500 | - | -5.18% | - | - |
08/05 | 1,029 | 1,038 | 1,013 | 1,018 | +0.49% | 27,100 | - | -6% | - | - |
08/04 | 1,039 | 1,041 | 1,013 | 1,013 | -2.31% | 47,600 | - | -6.72% | - | - |
08/03 | 1,045 | 1,050 | 1,032 | 1,037 | +0.88% | 30,600 | - | -4.95% | - | - |
08/02 | 1,031 | 1,046 | 1,010 | 1,028 | -0.48% | 55,800 | - | -6.12% | - | - |
07/30 | 1,065 | 1,068 | 1,033 | 1,033 | -2.27% | 54,600 | - | -6.18% | - | - |
07/29 | 1,050 | 1,061 | 1,050 | 1,057 | -0.09% | 27,100 | - | -4.6% | - | - |
07/28 | 1,055 | 1,064 | 1,045 | 1,058 | +1.54% | 69,400 | - | -5.03% | - | - |
07/27 | 1,050 | 1,055 | 1,034 | 1,042 | -0.67% | 71,200 | - | -6.96% | - | - |
07/26 | 1,055 | 1,062 | 1,046 | 1,049 | -0.57% | 60,500 | - | -7% | - | - |
07/23 | 1,071 | 1,071 | 1,048 | 1,055 | +1.34% | 51,900 | - | -6.88% | - | - |
07/22 | 1,057 | 1,066 | 1,041 | 1,041 | -3.16% | 47,100 | - | -8.6% | - | - |
07/21 | 1,090 | 1,090 | 1,063 | 1,075 | -1.56% | 26,800 | - | -6.28% | - | - |
07/20 | 1,090 | 1,094 | 1,082 | 1,092 | -0.64% | 42,800 | - | -5.29% | - | - |
07/16 | 1,110 | 1,118 | 1,083 | 1,099 | -2.31% | 45,600 | - | -5.09% | - | - |
07/15 | 1,114 | 1,136 | 1,113 | 1,125 | +0.99% | 45,200 | - | -3.1% | - | - |
07/14 | 1,118 | 1,124 | 1,110 | 1,114 | +0.72% | 35,200 | - | -4.21% | - | - |
07/13 | 1,089 | 1,121 | 1,085 | 1,106 | -3.74% | 130,300 | - | -5.06% | - | - |
07/12 | 1,158 | 1,177 | 1,138 | 1,149 | -0.35% | 88,600 | - | -1.54% | - | - |
07/09 | 1,159 | 1,159 | 1,141 | 1,153 | +0.52% | 26,300 | - | -1.37% | - | - |
07/08 | 1,148 | 1,148 | 1,133 | 1,147 | +2.23% | 40,700 | - | -2.13% | - | - |
07/07 | 1,151 | 1,155 | 1,108 | 1,122 | -1.92% | 39,500 | - | -4.59% | - | - |
07/06 | 1,132 | 1,148 | 1,115 | 1,144 | +1.42% | 21,100 | - | -2.97% | - | - |
07/05 | 1,095 | 1,135 | 1,095 | 1,128 | +2.08% | 34,200 | - | -4.65% | - | - |
07/02 | 1,080 | 1,109 | 1,078 | 1,105 | +1.66% | 31,600 | - | -6.91% | - | - |
07/01 | 1,097 | 1,105 | 1,077 | 1,087 | -1.18% | 73,500 | - | -8.73% | - | - |
06/30 | 1,097 | 1,106 | 1,075 | 1,100 | -2.22% | 88,200 | - | -7.87% | - | - |
06/29 | 1,158 | 1,170 | 1,114 | 1,125 | -2.34% | 82,300 | - | -5.94% | - | - |
06/28 | 1,164 | 1,170 | 1,141 | 1,152 | -1.37% | 103,600 | - | -3.76% | - | - |
06/25 | 1,196 | 1,210 | 1,163 | 1,168 | -2.42% | 84,500 | - | -2.67% | - | - |
06/24 | 1,192 | 1,213 | 1,191 | 1,197 | -0.66% | 74,900 | - | -0.5% | - | - |
06/23 | 1,209 | 1,215 | 1,199 | 1,205 | -0.9% | 74,600 | - | -0.17% | - | - |
06/22 | 1,212 | 1,232 | 1,200 | 1,216 | -1.94% | 75,400 | - | +0.41% | - | - |
06/21 | 1,189 | 1,249 | 1,189 | 1,240 | +4.55% | 86,600 | - | +1.72% | - | - |
06/18 | 1,196 | 1,202 | 1,180 | 1,186 | -1.33% | 129,100 | - | -3.1% | - | - |
06/17 | 1,232 | 1,234 | 1,198 | 1,202 | -2.44% | 87,100 | - | -2.59% | - | - |
06/16 | 1,247 | 1,247 | 1,232 | 1,232 | +0.74% | 57,000 | - | -0.96% | - | - |
06/15 | 1,220 | 1,225 | 1,204 | 1,223 | +0.41% | 94,200 | - | -2.39% | - | - |
06/14 | 1,212 | 1,221 | 1,205 | 1,218 | +3.05% | 54,100 | - | -3.49% | - | - |
06/11 | 1,192 | 1,212 | 1,174 | 1,182 | -0.17% | 90,500 | - | -7.22% | - | - |
06/10 | 1,171 | 1,188 | 1,164 | 1,184 | +3.14% | 79,200 | - | -8% | - | - |
06/09 | 1,168 | 1,171 | 1,129 | 1,148 | -1.96% | 74,300 | - | -11.9% | - | - |
06/08 | 1,170 | 1,198 | 1,166 | 1,171 | -1.18% | 64,600 | - | -11.56% | - | - |
06/07 | 1,201 | 1,205 | 1,169 | 1,185 | -3.74% | 83,100 | - | -11.57% | - | - |
06/04 | 1,247 | 1,269 | 1,219 | 1,231 | -1.28% | 86,800 | - | -9.15% | - | - |
06/03 | 1,238 | 1,258 | 1,229 | 1,247 | +3.14% | 62,200 | - | -8.85% | - | - |
06/02 | 1,216 | 1,228 | 1,194 | 1,209 | -2.5% | 105,300 | - | -12.39% | - | - |
06/01 | 1,234 | 1,260 | 1,220 | 1,240 | +0.98% | 80,600 | - | -11.11% | - | - |
05/31 | 1,200 | 1,232 | 1,199 | 1,228 | +2.42% | 59,900 | - | -12.85% | - | - |
05/28 | 1,192 | 1,237 | 1,192 | 1,199 | +3.27% | 162,300 | - | -15.68% | - | - |
05/27 | 1,145 | 1,175 | 1,142 | 1,161 | +1.66% | 105,900 | - | -19.04% | - | - |
05/26 | 1,160 | 1,182 | 1,113 | 1,142 | -1.47% | 136,100 | - | -21.08% | - | - |
05/25 | 1,240 | 1,240 | 1,154 | 1,159 | -5.85% | 56,900 | - | -20.62% | - | - |
05/24 | 1,243 | 1,254 | 1,221 | 1,231 | -0.65% | 59,600 | - | -16.26% | - | - |
05/21 | 1,226 | 1,260 | 1,219 | 1,239 | -3.65% | 106,900 | - | -16.06% | - | - |
05/20 | 1,311 | 1,343 | 1,284 | 1,286 | -2.87% | 73,300 | - | -13.17% | - | - |
05/19 | 1,368 | 1,368 | 1,300 | 1,324 | -5.63% | 102,500 | - | -10.72% | - | - |
05/18 | 1,342 | 1,436 | 1,342 | 1,403 | +2.26% | 81,600 | - | -5.27% | - | - |
05/17 | 1,411 | 1,464 | 1,365 | 1,372 | -4.32% | 51,900 | - | -7.17% | - | - |
05/14 | 1,441 | 1,475 | 1,427 | 1,434 | -1.92% | 53,100 | - | -2.78% | - | - |
05/13 | 1,454 | 1,508 | 1,437 | 1,462 | +1.88% | 52,700 | - | -0.54% | - | - |
05/12 | 1,454 | 1,483 | 1,400 | 1,435 | -1.85% | 80,300 | - | -1.91% | - | - |
05/11 | 1,541 | 1,582 | 1,450 | 1,462 | -3.11% | 91,800 | - | +0.34% | - | - |
05/10 | 1,489 | 1,548 | 1,485 | 1,509 | +0.27% | 90,000 | - | +4.14% | - | - |
05/07 | 1,531 | 1,533 | 1,485 | 1,505 | -6.23% | 111,200 | - | +4.59% | - | - |
05/06 | 1,624 | 1,644 | 1,602 | 1,605 | -3.55% | 114,400 | - | +12.39% | - | - |
04/30 | 1,572 | 1,695 | 1,572 | 1,664 | +6.87% | 209,500 | - | +17.85% | - | - |
04/28 | 1,561 | 1,626 | 1,520 | 1,557 | -0.19% | 262,500 | - | +11.85% | - | - |
04/27 | 1,546 | 1,574 | 1,533 | 1,560 | 0% | 95,500 | - | +13.37% | - | - |
04/26 | 1,558 | 1,576 | 1,546 | 1,560 | +0.52% | 77,900 | - | +14.62% | - | - |
04/23 | 1,580 | 1,585 | 1,545 | 1,552 | -1.52% | 66,000 | - | +15.3% | - | - |
04/22 | 1,590 | 1,599 | 1,543 | 1,576 | -0.82% | 81,400 | - | +18.32% | - | - |
04/21 | 1,570 | 1,605 | 1,570 | 1,589 | +1.27% | 136,200 | - | +20.65% | - | - |
04/20 | 1,500 | 1,579 | 1,499 | 1,569 | +5.73% | 126,800 | - | +20.6% | - | - |
04/19 | 1,486 | 1,496 | 1,470 | 1,484 | -0.6% | 61,600 | - | +15.31% | - | - |
04/16 | 1,460 | 1,506 | 1,452 | 1,493 | +2.26% | 78,700 | - | +17.01% | - | - |
04/15 | 1,436 | 1,475 | 1,430 | 1,460 | +2.82% | 73,700 | - | +15.42% | - | - |
04/14 | 1,373 | 1,445 | 1,373 | 1,420 | +2.45% | 70,500 | - | +13.15% | - | - |
04/13 | 1,375 | 1,396 | 1,373 | 1,386 | +1.61% | 120,200 | - | +11.24% | - | - |
04/12 | 1,400 | 1,442 | 1,360 | 1,364 | +3.33% | 194,000 | - | +10.18% | - | - |
04/09 | 1,289 | 1,322 | 1,289 | 1,320 | +2.48% | 54,200 | - | +7.23% | - | - |
04/08 | 1,315 | 1,315 | 1,277 | 1,288 | -2.28% | 81,800 | - | +5.06% | - | - |
04/07 | 1,332 | 1,334 | 1,307 | 1,318 | +0.38% | 35,900 | - | +7.86% | - | - |