株価チャート
2010/04/12~2010/09/03
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 |
09/03 | 802 | 836 | 800 | 835 | +5.56% | 973,300 | - | +1.33% | - | - |
09/02 | 748 | 796 | 743 | 791 | +7.91% | 805,300 | - | -4.47% | - | - |
09/01 | 725 | 740 | 725 | 733 | +1.66% | 122,600 | - | -12% | - | - |
08/31 | 736 | 768 | 721 | 721 | -3.87% | 319,400 | - | -14.37% | - | - |
08/30 | 754 | 770 | 746 | 750 | +1.76% | 325,000 | - | -11.87% | - | - |
08/27 | 714 | 741 | 702 | 737 | +0.27% | 527,100 | - | -14.1% | - | - |
08/26 | 747 | 749 | 731 | 735 | -0.41% | 264,600 | - | -15.03% | - | - |
08/25 | 747 | 751 | 732 | 738 | -3.15% | 289,500 | - | -15.17% | - | - |
08/24 | 773 | 775 | 761 | 762 | -3.3% | 217,000 | - | -13.01% | - | - |
08/23 | 799 | 801 | 786 | 788 | -2.48% | 189,800 | - | -10.56% | - | - |
08/20 | 808 | 817 | 804 | 808 | -1.58% | 124,900 | - | -8.8% | - | - |
08/19 | 813 | 830 | 810 | 821 | +0.37% | 259,000 | - | -8.06% | - | - |
08/18 | 826 | 832 | 812 | 818 | +0.25% | 173,400 | - | -8.91% | - | - |
08/17 | 820 | 821 | 812 | 816 | -2.28% | 159,200 | - | -9.63% | - | - |
08/16 | 850 | 850 | 833 | 835 | -2.91% | 101,400 | - | -7.84% | - | - |
08/13 | 843 | 870 | 834 | 860 | +1.65% | 148,100 | - | -5.29% | - | - |
08/12 | 855 | 856 | 835 | 846 | -2.87% | 208,300 | - | -6.93% | - | - |
08/11 | 874 | 878 | 856 | 871 | -2.02% | 217,200 | - | -4.18% | - | - |
08/10 | 910 | 915 | 887 | 889 | -2.41% | 166,800 | - | -2.31% | - | - |
08/09 | 892 | 911 | 891 | 911 | +0.89% | 80,800 | - | +0.22% | - | - |
08/06 | 895 | 905 | 895 | 903 | -0.44% | 64,800 | - | -0.33% | - | - |
08/05 | 909 | 920 | 895 | 907 | +0.78% | 97,600 | - | +0.33% | - | - |
08/04 | 915 | 916 | 897 | 900 | -2.7% | 125,300 | - | -0.44% | - | - |
08/03 | 933 | 934 | 918 | 925 | +1.87% | 122,800 | - | +2.21% | - | - |
08/02 | 913 | 929 | 906 | 908 | -1.2% | 113,600 | - | +0.33% | - | - |
07/30 | 924 | 927 | 911 | 919 | -1.82% | 114,300 | - | +1.32% | - | - |
07/29 | 931 | 945 | 931 | 936 | -1.27% | 111,200 | - | +2.86% | - | - |
07/28 | 956 | 956 | 941 | 948 | +0.42% | 146,900 | - | +4.06% | - | - |
07/27 | 926 | 947 | 922 | 944 | +1.07% | 231,100 | - | +3.62% | - | - |
07/26 | 908 | 937 | 908 | 934 | +4.71% | 211,000 | - | +2.41% | - | - |
07/23 | 900 | 900 | 875 | 892 | +2.18% | 176,600 | - | -2.19% | - | - |
07/22 | 862 | 883 | 862 | 873 | -1.02% | 169,400 | - | -4.49% | - | - |
07/21 | 908 | 909 | 879 | 882 | -1.12% | 219,000 | - | -3.61% | - | - |
07/20 | 900 | 909 | 889 | 892 | -2.94% | 267,600 | - | -2.51% | - | - |
07/16 | 954 | 961 | 917 | 919 | -4.77% | 222,900 | - | +0.33% | - | - |
07/15 | 965 | 973 | 949 | 965 | -0.1% | 278,800 | - | +5.58% | - | - |
07/14 | 940 | 971 | 940 | 966 | +4.55% | 295,900 | - | +6.15% | - | - |
07/13 | 914 | 934 | 912 | 924 | +3.13% | 321,200 | - | +1.99% | - | - |
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% | - | - |