株価チャート
2010/02/16～2010/07/12
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 |
| 07/12 | 900 | 913 | 890 | 896 | -0.33% | 188,700 | - | -0.99% | - | - |
| 07/09 | 890 | 907 | 888 | 899 | +1.47% | 258,800 | - | -0.66% | - | - |
| 07/08 | 872 | 886 | 871 | 886 | +4.98% | 269,900 | - | -2.32% | - | - |
| 07/07 | 884 | 884 | 840 | 844 | -4.52% | 269,400 | - | -7.05% | - | - |
| 07/06 | 834 | 888 | 831 | 884 | +2.79% | 417,900 | - | -2.86% | - | - |
| 07/05 | 860 | 872 | 855 | 860 | +0.7% | 266,900 | - | -5.6% | - | - |
| 07/02 | 834 | 868 | 834 | 854 | +2.4% | 482,800 | - | -6.46% | - | - |
| 07/01 | 897 | 900 | 830 | 834 | -10.03% | 1,067,100 | - | -8.95% | - | - |
| 06/30 | 900 | 930 | 890 | 927 | +0.54% | 394,700 | - | +1.09% | - | - |
| 06/29 | 922 | 953 | 910 | 922 | -0.65% | 281,900 | - | +0.77% | - | - |
| 06/28 | 954 | 956 | 926 | 928 | -3.13% | 187,100 | - | +1.75% | - | - |
| 06/25 | 964 | 970 | 945 | 958 | -2.15% | 366,500 | - | +5.16% | - | - |
| 06/24 | 962 | 987 | 944 | 979 | +1.56% | 422,700 | - | +7.7% | - | - |
| 06/23 | 943 | 968 | 934 | 964 | +0.73% | 285,300 | - | +6.4% | - | - |
| 06/22 | 951 | 958 | 937 | 957 | -0.93% | 358,800 | - | +5.63% | - | - |
| 06/21 | 925 | 971 | 922 | 966 | +4.43% | 440,900 | - | +6.39% | - | - |
| 06/18 | 940 | 940 | 917 | 925 | -1.07% | 385,400 | - | +1.65% | - | - |
| 06/17 | 915 | 937 | 909 | 935 | +2.3% | 298,700 | - | +1.96% | - | - |
| 06/16 | 905 | 922 | 902 | 914 | +2.93% | 363,800 | - | -0.98% | - | - |
| 06/15 | 893 | 902 | 886 | 888 | -1.44% | 198,300 | - | -4.41% | - | - |
| 06/14 | 891 | 907 | 891 | 901 | +2.04% | 243,900 | - | -3.74% | - | - |
| 06/11 | 876 | 903 | 874 | 883 | +2.56% | 286,400 | - | -6.46% | - | - |
| 06/10 | 863 | 871 | 853 | 861 | -0.92% | 269,900 | - | -9.56% | - | - |
| 06/09 | 879 | 886 | 862 | 869 | -2.58% | 128,400 | - | -9.76% | - | - |
| 06/08 | 879 | 904 | 874 | 892 | -0.22% | 205,700 | - | -8.51% | - | - |
| 06/07 | 920 | 920 | 892 | 894 | -5.1% | 214,700 | - | -9.24% | - | - |
| 06/04 | 946 | 952 | 929 | 942 | +1.18% | 257,500 | - | -5.33% | - | - |
| 06/03 | 906 | 934 | 903 | 931 | +5.32% | 299,600 | - | -7.27% | - | - |
| 06/02 | 888 | 905 | 875 | 884 | -2.1% | 313,400 | - | -12.73% | - | - |
| 06/01 | 911 | 915 | 890 | 903 | -1.53% | 180,300 | - | -11.73% | - | - |
| 05/31 | 903 | 924 | 903 | 917 | +0.22% | 166,400 | - | -10.97% | - | - |
| 05/28 | 909 | 937 | 896 | 915 | +4.1% | 578,400 | - | -11.59% | - | - |
| 05/27 | 845 | 881 | 841 | 879 | +2.21% | 306,200 | - | -15.56% | - | - |
| 05/26 | 856 | 875 | 839 | 860 | +0.7% | 432,100 | - | -18.02% | - | - |
| 05/25 | 892 | 894 | 849 | 854 | -4.26% | 435,600 | - | -19.28% | - | - |
| 05/24 | 892 | 909 | 875 | 892 | -2.19% | 449,000 | - | -16.17% | - | - |
| 05/21 | 908 | 918 | 894 | 912 | -1.19% | 422,700 | - | -14.69% | - | - |
| 05/20 | 969 | 969 | 913 | 923 | -4.15% | 479,600 | - | -14.14% | - | - |
| 05/19 | 965 | 979 | 948 | 963 | -2.92% | 671,500 | - | -10.92% | - | - |
| 05/18 | 1,023 | 1,032 | 981 | 992 | -2.94% | 391,800 | - | -8.66% | - | - |
| 05/17 | 1,070 | 1,070 | 1,004 | 1,022 | -5.98% | 369,400 | - | -6.24% | - | - |
| 05/14 | 1,091 | 1,109 | 1,073 | 1,087 | -1.63% | 304,900 | - | -0.46% | - | - |
| 05/13 | 1,078 | 1,113 | 1,063 | 1,105 | +5.44% | 404,000 | - | +1.19% | - | - |
| 05/12 | 1,083 | 1,091 | 1,038 | 1,048 | -3.23% | 401,300 | - | -3.94% | - | - |
| 05/11 | 1,131 | 1,136 | 1,077 | 1,083 | -0.82% | 643,900 | - | -0.73% | - | - |
| 05/10 | 1,083 | 1,099 | 1,074 | 1,092 | +0.55% | 296,900 | - | +0.28% | - | - |
| 05/07 | 1,050 | 1,098 | 1,037 | 1,086 | -3.04% | 630,800 | - | -0.09% | - | - |
| 05/06 | 1,159 | 1,159 | 1,119 | 1,120 | -4.19% | 432,600 | - | +3.32% | - | - |
| 04/30 | 1,159 | 1,182 | 1,150 | 1,169 | +2.27% | 423,500 | - | +8.34% | - | - |
| 04/28 | 1,132 | 1,158 | 1,129 | 1,143 | -1.64% | 235,800 | - | +6.62% | - | - |
| 04/27 | 1,145 | 1,167 | 1,143 | 1,162 | +0.35% | 299,400 | - | +9.01% | - | - |
| 04/26 | 1,159 | 1,161 | 1,142 | 1,158 | +0.96% | 371,700 | - | +9.45% | - | - |
| 04/23 | 1,133 | 1,152 | 1,123 | 1,147 | +1.15% | 746,000 | - | +9.13% | - | - |
| 04/22 | 1,078 | 1,137 | 1,060 | 1,134 | +5.19% | 889,600 | - | +8.62% | - | - |
| 04/21 | 1,063 | 1,082 | 1,060 | 1,078 | +1.6% | 569,000 | - | +3.85% | - | - |
| 04/20 | 1,055 | 1,085 | 1,053 | 1,061 | -0.28% | 493,400 | - | +2.71% | - | - |
| 04/19 | 1,050 | 1,081 | 1,050 | 1,064 | -1.39% | 382,000 | - | +3.4% | - | - |
| 04/16 | 1,075 | 1,090 | 1,067 | 1,079 | +0.28% | 612,800 | - | +5.27% | - | - |
| 04/15 | 1,027 | 1,098 | 1,023 | 1,076 | +7.06% | 1,443,400 | - | +5.59% | - | - |
| 04/14 | 1,010 | 1,028 | 967 | 1,005 | -1.66% | 1,183,000 | - | -0.59% | - | - |
| 04/13 | 1,025 | 1,030 | 1,014 | 1,022 | -3.86% | 926,300 | - | +1.49% | - | - |
| 04/12 | 1,081 | 1,097 | 1,062 | 1,063 | -1.02% | 216,200 | - | +6.09% | - | - |
| 04/09 | 1,068 | 1,080 | 1,058 | 1,074 | +0.09% | 162,600 | - | +7.94% | - | - |
| 04/08 | 1,087 | 1,088 | 1,050 | 1,073 | -2.63% | 226,000 | - | +8.82% | - | - |
| 04/07 | 1,085 | 1,114 | 1,079 | 1,102 | +2.42% | 212,700 | - | +12.56% | - | - |
| 04/06 | 1,090 | 1,098 | 1,075 | 1,076 | -1.19% | 191,000 | - | +10.93% | - | - |
| 04/05 | 1,089 | 1,090 | 1,080 | 1,089 | +0.93% | 185,800 | - | +13.2% | - | - |
| 04/02 | 1,055 | 1,092 | 1,055 | 1,079 | +3.06% | 279,900 | - | +13.1% | - | - |
| 04/01 | 1,030 | 1,048 | 1,022 | 1,047 | +1.85% | 173,000 | - | +10.79% | - | - |
| 03/31 | 1,025 | 1,032 | 1,023 | 1,028 | -0.19% | 198,500 | - | +9.48% | - | - |
| 03/30 | 1,027 | 1,032 | 1,013 | 1,030 | +0.29% | 233,900 | - | +10.4% | - | - |
| 03/29 | 1,000 | 1,029 | 1,000 | 1,027 | +3.01% | 215,800 | - | +10.79% | - | - |
| 03/26 | 1,000 | 1,004 | 993 | 997 | +0.5% | 165,200 | - | +8.25% | - | - |
| 03/25 | 987 | 997 | 981 | 992 | +1.12% | 230,500 | - | +8.18% | - | - |
| 03/24 | 980 | 983 | 966 | 981 | +1.13% | 206,900 | - | +7.57% | - | - |
| 03/23 | 961 | 975 | 961 | 970 | -0.1% | 211,900 | - | +6.95% | - | - |
| 03/19 | 969 | 980 | 961 | 971 | -0.41% | 197,200 | - | +7.65% | - | - |
| 03/18 | 995 | 995 | 973 | 975 | -1.12% | 193,100 | - | +8.57% | - | - |
| 03/17 | 978 | 993 | 972 | 986 | +1.96% | 237,700 | - | +10.41% | - | - |
| 03/16 | 962 | 978 | 958 | 967 | +1.04% | 349,300 | - | +8.9% | - | - |
| 03/15 | 951 | 967 | 939 | 957 | +0.53% | 293,000 | - | +8.38% | - | - |
| 03/12 | 938 | 955 | 932 | 952 | +2.7% | 391,900 | - | +8.3% | - | - |
| 03/11 | 920 | 953 | 918 | 927 | +3.58% | 497,600 | - | +5.94% | - | - |
| 03/10 | 903 | 903 | 891 | 895 | +0.79% | 152,500 | - | +2.52% | - | - |
| 03/09 | 901 | 904 | 884 | 888 | -1.44% | 155,900 | - | +1.83% | - | - |
| 03/08 | 898 | 907 | 895 | 901 | +2.04% | 158,100 | - | +3.44% | - | - |
| 03/05 | 883 | 887 | 877 | 883 | +1.61% | 122,400 | - | +1.49% | - | - |
| 03/04 | 881 | 888 | 867 | 869 | -1.14% | 127,400 | - | 0% | - | - |
| 03/03 | 888 | 889 | 863 | 879 | -0.45% | 143,300 | - | +1.27% | - | - |
| 03/02 | 882 | 892 | 870 | 883 | 0% | 141,300 | - | +1.73% | - | - |
| 03/01 | 869 | 890 | 869 | 883 | +0.57% | 136,200 | - | +1.73% | - | - |
| 02/26 | 859 | 880 | 855 | 878 | +2.33% | 233,400 | - | +1.04% | - | - |
| 02/25 | 882 | 886 | 844 | 858 | -3.6% | 342,200 | - | -1.38% | - | - |
| 02/24 | 882 | 899 | 880 | 890 | -0.34% | 248,900 | - | +2.18% | - | - |
| 02/23 | 885 | 898 | 883 | 893 | +1.13% | 152,900 | - | +2.53% | - | - |
| 02/22 | 889 | 908 | 881 | 883 | +1.49% | 325,300 | - | +1.38% | - | - |
| 02/19 | 900 | 901 | 870 | 870 | -2.58% | 132,500 | - | -0.34% | - | - |
| 02/18 | 877 | 895 | 867 | 893 | +2.53% | 171,200 | - | +2.06% | - | - |
| 02/17 | 852 | 874 | 852 | 871 | +2.71% | 166,900 | - | -0.57% | - | - |
| 02/16 | 852 | 855 | 847 | 848 | -1.4% | 142,600 | - | -3.53% | - | - |
