株価チャート
2010/06/03~2010/10/26
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 |
10/26 | 745 | 763 | 742 | 756 | +1.2% | 165,000 | - | -3.69% | - | - |
10/25 | 743 | 753 | 739 | 747 | +0.13% | 129,500 | - | -5.32% | - | - |
10/22 | 744 | 750 | 738 | 746 | +0.4% | 129,900 | - | -6.05% | - | - |
10/21 | 741 | 750 | 731 | 743 | +0.54% | 148,400 | - | -6.89% | - | - |
10/20 | 741 | 744 | 727 | 739 | -1.6% | 114,900 | - | -7.86% | - | - |
10/19 | 756 | 762 | 750 | 751 | -1.57% | 114,100 | - | -6.71% | - | - |
10/18 | 754 | 765 | 752 | 763 | +1.6% | 126,500 | - | -5.69% | - | - |
10/15 | 750 | 768 | 741 | 751 | -0.66% | 151,500 | - | -7.4% | - | - |
10/14 | 755 | 766 | 751 | 756 | +0.8% | 177,800 | - | -7.24% | - | - |
10/13 | 761 | 772 | 748 | 750 | -1.06% | 201,300 | - | -8.42% | - | - |
10/12 | 788 | 796 | 755 | 758 | -4.29% | 205,400 | - | -7.79% | - | - |
10/08 | 800 | 812 | 791 | 792 | -2.22% | 211,100 | - | -3.88% | - | - |
10/07 | 813 | 823 | 800 | 810 | 0% | 124,900 | - | -1.34% | - | - |
10/06 | 818 | 818 | 803 | 810 | +0.62% | 145,200 | - | -0.98% | - | - |
10/05 | 792 | 820 | 790 | 805 | +1.51% | 205,700 | - | -1.23% | - | - |
10/04 | 797 | 818 | 788 | 793 | +0.38% | 269,400 | - | -2.46% | - | - |
10/01 | 819 | 828 | 786 | 790 | -3.19% | 314,600 | - | -2.47% | - | - |
09/30 | 829 | 830 | 811 | 816 | -0.61% | 247,500 | - | +0.99% | - | - |
09/29 | 804 | 826 | 803 | 821 | +1.86% | 167,700 | - | +1.86% | - | - |
09/28 | 817 | 820 | 800 | 806 | -2.89% | 167,100 | - | +0.12% | - | - |
09/27 | 804 | 830 | 803 | 830 | +3.75% | 270,700 | - | +3.11% | - | - |
09/24 | 807 | 816 | 796 | 800 | -1.72% | 295,200 | - | -0.5% | - | - |
09/22 | 833 | 837 | 811 | 814 | -1.93% | 211,700 | - | +1.12% | - | - |
09/21 | 851 | 857 | 827 | 830 | -2.7% | 241,700 | - | +3.11% | - | - |
09/17 | 859 | 859 | 846 | 853 | -0.7% | 317,400 | - | +5.96% | - | - |
09/16 | 868 | 870 | 855 | 859 | -0.23% | 280,700 | - | +6.58% | - | - |
09/15 | 853 | 867 | 828 | 861 | +0.23% | 347,300 | - | +6.96% | - | - |
09/14 | 840 | 860 | 838 | 859 | +3.25% | 350,600 | - | +6.58% | - | - |
09/13 | 829 | 839 | 823 | 832 | +0.6% | 260,400 | - | +3.1% | - | - |
09/10 | 831 | 836 | 815 | 827 | -0.6% | 495,500 | - | +2.1% | - | - |
09/09 | 833 | 838 | 821 | 832 | +0.48% | 243,600 | - | +2.34% | - | - |
09/08 | 831 | 834 | 820 | 828 | -2.13% | 346,400 | - | +1.47% | - | - |
09/07 | 850 | 857 | 838 | 846 | -0.47% | 353,500 | - | +3.3% | - | - |
09/06 | 837 | 853 | 832 | 850 | +1.8% | 649,100 | - | +3.41% | - | - |
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% | - | - |