株価チャート
2009/12/29～2010/05/31
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 |
| 05/31 | 1,215 | 1,215 | 1,200 | 1,200 | -1.23% | 2,500 | 101億2227万 | -14.41% | 96.67 | 0.92 |
| 05/28 | 1,215 | 1,224 | 1,215 | 1,215 | 0% | 2,300 | - | -13.89% | - | - |
| 05/27 | 1,221 | 1,240 | 1,210 | 1,215 | -15.03% | 11,600 | - | -14.44% | - | - |
| 05/26 | 1,400 | 1,430 | 1,384 | 1,430 | +2.14% | 6,300 | - | +0.07% | - | - |
| 05/25 | 1,433 | 1,433 | 1,382 | 1,400 | -2.3% | 6,400 | - | -2.1% | - | - |
| 05/24 | 1,430 | 1,433 | 1,429 | 1,433 | +0.92% | 2,400 | - | 0% | - | - |
| 05/21 | 1,420 | 1,426 | 1,419 | 1,420 | -0.42% | 1,700 | - | -0.91% | - | - |
| 05/20 | 1,427 | 1,427 | 1,419 | 1,426 | +0.07% | 800 | - | -0.49% | - | - |
| 05/19 | 1,425 | 1,425 | 1,420 | 1,425 | 0% | 2,200 | - | -0.63% | - | - |
| 05/18 | 1,430 | 1,430 | 1,425 | 1,425 | -0.35% | 1,500 | - | -0.63% | - | - |
| 05/17 | 1,431 | 1,431 | 1,430 | 1,430 | -0.14% | 3,800 | - | -0.28% | - | - |
| 05/14 | 1,434 | 1,434 | 1,430 | 1,432 | 0% | 2,200 | - | -0.07% | - | - |
| 05/13 | 1,427 | 1,432 | 1,427 | 1,432 | +0.35% | 1,900 | - | -0.07% | - | - |
| 05/12 | 1,426 | 1,431 | 1,426 | 1,427 | -0.21% | 1,300 | - | -0.42% | - | - |
| 05/11 | 1,430 | 1,431 | 1,427 | 1,430 | 0% | 2,200 | - | -0.14% | - | - |
| 05/10 | 1,410 | 1,430 | 1,410 | 1,430 | +0.42% | 2,100 | - | -0.07% | - | - |
| 05/07 | 1,424 | 1,424 | 1,404 | 1,424 | -0.21% | 4,900 | - | -0.49% | - | - |
| 05/06 | 1,432 | 1,432 | 1,424 | 1,427 | -0.35% | 3,900 | - | -0.14% | - | - |
| 04/30 | 1,431 | 1,432 | 1,431 | 1,432 | +0.07% | 2,400 | - | +0.49% | - | - |
| 04/28 | 1,426 | 1,431 | 1,426 | 1,431 | +0.07% | 2,300 | - | +0.77% | - | - |
| 04/27 | 1,430 | 1,434 | 1,427 | 1,430 | -0.14% | 2,400 | - | +1.13% | - | - |
| 04/26 | 1,430 | 1,432 | 1,428 | 1,432 | +0.14% | 4,000 | - | +1.7% | - | - |
| 04/23 | 1,409 | 1,440 | 1,409 | 1,430 | -0.63% | 3,500 | - | +2% | - | - |
| 04/22 | 1,440 | 1,446 | 1,438 | 1,439 | -0.07% | 900 | - | +3.15% | - | - |
| 04/21 | 1,430 | 1,442 | 1,430 | 1,440 | +0.7% | 700 | - | +3.75% | - | - |
| 04/20 | 1,440 | 1,441 | 1,430 | 1,430 | -0.35% | 600 | - | +3.55% | - | - |
| 04/19 | 1,444 | 1,444 | 1,430 | 1,435 | +0.35% | 1,800 | - | +4.36% | - | - |
| 04/16 | 1,469 | 1,469 | 1,400 | 1,430 | -2.65% | 11,300 | - | +4.53% | - | - |
| 04/15 | 1,466 | 1,469 | 1,450 | 1,469 | +0.27% | 4,800 | - | +7.94% | - | - |
| 04/14 | 1,435 | 1,465 | 1,435 | 1,465 | +2.16% | 2,900 | - | +8.28% | - | - |
| 04/13 | 1,431 | 1,434 | 1,431 | 1,434 | +0.21% | 1,400 | - | +6.62% | - | - |
| 04/12 | 1,430 | 1,434 | 1,430 | 1,431 | +0.07% | 2,900 | - | +6.95% | - | - |
| 04/09 | 1,428 | 1,430 | 1,426 | 1,430 | +0.35% | 1,500 | - | +7.44% | - | - |
| 04/08 | 1,425 | 1,428 | 1,425 | 1,425 | 0% | 1,300 | - | +7.63% | - | - |
| 04/07 | 1,424 | 1,425 | 1,420 | 1,425 | +0.14% | 2,200 | - | +8.2% | - | - |
| 04/06 | 1,424 | 1,430 | 1,423 | 1,423 | -0.07% | 2,100 | - | +8.71% | - | - |
| 04/05 | 1,420 | 1,425 | 1,420 | 1,424 | 0% | 2,500 | - | +9.37% | - | - |
| 04/02 | 1,418 | 1,424 | 1,418 | 1,424 | +0.42% | 3,100 | - | +10.05% | - | - |
| 04/01 | 1,408 | 1,418 | 1,403 | 1,418 | +0.71% | 1,700 | - | +10.26% | - | - |
| 03/31 | 1,420 | 1,420 | 1,400 | 1,408 | -0.49% | 3,100 | - | +10.17% | - | - |
| 03/30 | 1,400 | 1,424 | 1,391 | 1,415 | +2.54% | 2,900 | - | +11.33% | - | - |
| 03/29 | 1,340 | 1,380 | 1,340 | 1,380 | +3.76% | 4,300 | - | +9.18% | - | - |
| 03/26 | 1,309 | 1,330 | 1,300 | 1,330 | +1.76% | 2,600 | - | +5.72% | - | - |
| 03/25 | 1,295 | 1,330 | 1,295 | 1,307 | +1.79% | 2,800 | - | +4.23% | - | - |
| 03/24 | 1,270 | 1,284 | 1,270 | 1,284 | +0.31% | 800 | - | +2.64% | - | - |
| 03/23 | 1,265 | 1,280 | 1,265 | 1,280 | +0.95% | 600 | - | +2.48% | - | - |
| 03/19 | 1,263 | 1,268 | 1,263 | 1,268 | +0.16% | 800 | - | +1.68% | - | - |
| 03/18 | 1,268 | 1,268 | 1,260 | 1,266 | -0.16% | 1,900 | - | +1.61% | - | - |
| 03/17 | 1,269 | 1,270 | 1,266 | 1,268 | 0% | 900 | - | +1.93% | - | - |
| 03/16 | 1,262 | 1,268 | 1,262 | 1,268 | -0.08% | 800 | - | +2.09% | - | - |
| 03/15 | 1,267 | 1,269 | 1,261 | 1,269 | +0.63% | 4,100 | - | +2.34% | - | - |
| 03/12 | 1,261 | 1,261 | 1,261 | 1,261 | +0.08% | 700 | - | +1.86% | - | - |
| 03/11 | 1,264 | 1,265 | 1,260 | 1,260 | -0.32% | 1,500 | - | +1.94% | - | - |
| 03/10 | 1,260 | 1,264 | 1,255 | 1,264 | +0.4% | 1,900 | - | +2.43% | - | - |
| 03/09 | 1,260 | 1,263 | 1,256 | 1,259 | 0% | 1,000 | - | +2.19% | - | - |
| 03/08 | 1,258 | 1,259 | 1,258 | 1,259 | +0.08% | 500 | - | +2.36% | - | - |
| 03/05 | 1,250 | 1,258 | 1,241 | 1,258 | -0.08% | 2,100 | - | +2.44% | - | - |
| 03/04 | 1,241 | 1,259 | 1,241 | 1,259 | +1.53% | 1,700 | - | +2.69% | - | - |
| 03/03 | 1,239 | 1,240 | 1,239 | 1,240 | 0% | 500 | - | +1.31% | - | - |
| 03/02 | 1,239 | 1,240 | 1,239 | 1,240 | +0.08% | 1,100 | - | +1.47% | - | - |
| 03/01 | 1,240 | 1,240 | 1,239 | 1,239 | +1.14% | 600 | - | +1.47% | - | - |
| 02/26 | 1,225 | 1,225 | 1,223 | 1,225 | 0% | 700 | - | +0.49% | - | - |
| 02/25 | 1,229 | 1,229 | 1,225 | 1,225 | -0.24% | 900 | - | +0.57% | - | - |
| 02/24 | 1,229 | 1,230 | 1,226 | 1,228 | 0% | 1,100 | - | +0.9% | - | - |
| 02/23 | 1,228 | 1,228 | 1,228 | 1,228 | -0.16% | 100 | - | +0.99% | - | - |
| 02/22 | 1,230 | 1,230 | 1,226 | 1,230 | +0.57% | 600 | - | +1.23% | - | - |
| 02/19 | 1,230 | 1,239 | 1,223 | 1,223 | -1.37% | 1,100 | - | +0.82% | - | - |
| 02/18 | 1,240 | 1,240 | 1,240 | 1,240 | +0.81% | 100 | - | +2.23% | - | - |
| 02/17 | 1,240 | 1,240 | 1,230 | 1,230 | -0.81% | 400 | - | +1.49% | - | - |
| 02/16 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 300 | - | +2.31% | - | - |
| 02/15 | 1,237 | 1,248 | 1,237 | 1,240 | +0.81% | 2,800 | - | +2.48% | - | - |
| 02/12 | 1,220 | 1,230 | 1,220 | 1,230 | +0.82% | 1,200 | - | +1.82% | - | - |
| 02/10 | 1,203 | 1,220 | 1,203 | 1,220 | 0% | 400 | - | +1.08% | - | - |
| 02/09 | 1,208 | 1,220 | 1,208 | 1,220 | +0.49% | 300 | - | +1.24% | - | - |
| 02/08 | 1,214 | 1,214 | 1,214 | 1,214 | -0.41% | 100 | - | +0.91% | - | - |
| 02/05 | 1,220 | 1,220 | 1,219 | 1,219 | +0.74% | 1,000 | - | +1.41% | - | - |
| 02/04 | 1,210 | 1,210 | 1,209 | 1,210 | 0% | 600 | - | +0.92% | - | - |
| 02/03 | 1,199 | 1,220 | 1,199 | 1,210 | -1.06% | 700 | - | +1% | - | - |
| 02/02 | 1,200 | 1,223 | 1,196 | 1,223 | +2.34% | 300 | - | +2.17% | - | - |
| 02/01 | 1,203 | 1,205 | 1,190 | 1,195 | -1.24% | 1,400 | - | 0% | - | - |
| 01/29 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 100 | - | +1.34% | - | - |
| 01/28 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 400 | - | +1.42% | - | - |
| 01/27 | 1,210 | 1,210 | 1,210 | 1,210 | +0.75% | 300 | - | +1.42% | - | - |
| 01/26 | 1,199 | 1,210 | 1,199 | 1,201 | +0.17% | 400 | - | +0.76% | - | - |
| 01/25 | 1,200 | 1,200 | 1,199 | 1,199 | -0.08% | 1,100 | - | +0.59% | - | - |
| 01/22 | 1,200 | 1,200 | 1,199 | 1,200 | +0.08% | 500 | - | +0.67% | - | - |
| 01/21 | 1,198 | 1,200 | 1,198 | 1,199 | +0.33% | 700 | - | +0.59% | - | - |
| 01/20 | 1,194 | 1,200 | 1,194 | 1,195 | -1.24% | 1,000 | - | +0.17% | - | - |
| 01/19 | 1,209 | 1,210 | 1,192 | 1,210 | +1.68% | 400 | - | +1.42% | - | - |
| 01/18 | 1,190 | 1,190 | 1,190 | 1,190 | -0.67% | 400 | - | -0.25% | - | - |
| 01/15 | 1,191 | 1,198 | 1,191 | 1,198 | -1.56% | 4,000 | - | +0.42% | - | - |
| 01/14 | 1,218 | 1,228 | 1,217 | 1,217 | -0.08% | 3,400 | - | +2.01% | - | - |
| 01/13 | 1,211 | 1,218 | 1,211 | 1,218 | -0.16% | 1,100 | - | +2.27% | - | - |
| 01/12 | 1,200 | 1,220 | 1,190 | 1,220 | +1.67% | 800 | - | +2.61% | - | - |
| 01/08 | 1,190 | 1,204 | 1,190 | 1,200 | +0.84% | 800 | - | +1.27% | - | - |
| 01/07 | 1,210 | 1,225 | 1,190 | 1,190 | 0% | 1,300 | - | +0.59% | - | - |
| 01/05 | 1,240 | 1,240 | 1,190 | 1,190 | +1.19% | 900 | - | +0.85% | - | - |
| 01/04 | 1,176 | 1,176 | 1,176 | 1,176 | 0% | 200 | - | -0.08% | - | - |
| 2009 |
| 12/30 | 1,168 | 1,176 | 1,168 | 1,176 | +0.09% | 900 | - | +0.09% | - | - |
| 12/29 | 1,155 | 1,175 | 1,155 | 1,175 | +1.21% | 700 | - | 0% | - | - |
