株価チャート
2010/03/19～2010/09/30
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 |
| 09/30 | 106 | 106 | 106 | 106 | -1.85% | 1,000 | 17億9744万 | 0% | 5.05 | 0.8 |
| 09/28 | 108 | 108 | 108 | 108 | -0.92% | 1,000 | - | +1.89% | - | - |
| 09/27 | 108 | 109 | 108 | 109 | +3.81% | 8,000 | - | +2.83% | - | - |
| 09/24 | 105 | 105 | 105 | 105 | 0% | 12,000 | - | 0% | - | - |
| 09/22 | 107 | 107 | 103 | 105 | -6.25% | 6,000 | - | 0% | - | - |
| 09/10 | 112 | 112 | 112 | 112 | +1.82% | 13,000 | - | +6.67% | - | - |
| 09/09 | 111 | 111 | 110 | 110 | +3.77% | 3,000 | - | +5.77% | - | - |
| 09/08 | 106 | 106 | 106 | 106 | +0.95% | 1,000 | - | +1.92% | - | - |
| 09/07 | 105 | 106 | 105 | 105 | -1.87% | 4,000 | - | +0.96% | - | - |
| 09/02 | 105 | 107 | 105 | 107 | +1.9% | 2,000 | - | +3.88% | - | - |
| 08/31 | 107 | 107 | 105 | 105 | 0% | 18,000 | - | +1.94% | - | - |
| 08/30 | 105 | 105 | 105 | 105 | -1.87% | 10,000 | - | +1.94% | - | - |
| 08/26 | 106 | 107 | 106 | 107 | +3.88% | 8,000 | - | +3.88% | - | - |
| 08/25 | 103 | 103 | 103 | 103 | 0% | 1,000 | - | 0% | - | - |
| 08/23 | 103 | 103 | 103 | 103 | 0% | 1,000 | - | 0% | - | - |
| 08/16 | 105 | 105 | 103 | 103 | -1.9% | 2,000 | - | 0% | - | - |
| 08/13 | 105 | 105 | 105 | 105 | 0% | 5,000 | - | +1.94% | - | - |
| 08/10 | 107 | 107 | 105 | 105 | 0% | 17,000 | - | +1.94% | - | - |
| 08/09 | 105 | 105 | 105 | 105 | -2.78% | 21,000 | - | +1.94% | - | - |
| 08/06 | 110 | 110 | 108 | 108 | +1.89% | 7,000 | - | +4.85% | - | - |
| 08/05 | 106 | 106 | 106 | 106 | +0.95% | 2,000 | - | +2.91% | - | - |
| 08/04 | 104 | 105 | 104 | 105 | +3.96% | 4,000 | - | +2.94% | - | - |
| 08/03 | 102 | 102 | 101 | 101 | -3.81% | 6,000 | - | -0.98% | - | - |
| 08/02 | 105 | 105 | 105 | 105 | -1.87% | 1,000 | - | +1.94% | - | - |
| 07/30 | 107 | 107 | 107 | 107 | +2.88% | 9,000 | - | +4.9% | - | - |
| 07/28 | 104 | 104 | 104 | 104 | +1.96% | 7,000 | - | +1.96% | - | - |
| 07/27 | 102 | 102 | 102 | 102 | +3.03% | 1,000 | - | 0% | - | - |
| 07/23 | 99 | 99 | 99 | 99 | 0% | 2,000 | - | -2.94% | - | - |
| 07/22 | 99 | 99 | 99 | 99 | 0% | 1,000 | - | -2.94% | - | - |
| 07/21 | 99 | 99 | 99 | 99 | 0% | 1,000 | - | -2.94% | - | - |
| 07/20 | 99 | 99 | 99 | 99 | 0% | 1,000 | - | -3.88% | - | - |
| 07/16 | 101 | 101 | 99 | 99 | -2.94% | 7,000 | - | -3.88% | - | - |
| 07/15 | 103 | 103 | 102 | 102 | -0.97% | 2,000 | - | -0.97% | - | - |
| 07/14 | 104 | 104 | 103 | 103 | +0.98% | 3,000 | - | 0% | - | - |
| 07/13 | 102 | 102 | 102 | 102 | -0.97% | 2,000 | - | -0.97% | - | - |
| 07/12 | 103 | 103 | 103 | 103 | -0.96% | 15,000 | - | 0% | - | - |
| 07/09 | 103 | 104 | 103 | 104 | +0.97% | 17,000 | - | +0.97% | - | - |
| 07/08 | 103 | 103 | 103 | 103 | -0.96% | 1,000 | - | 0% | - | - |
| 07/07 | 104 | 104 | 104 | 104 | +0.97% | 2,000 | - | +0.97% | - | - |
| 07/06 | 102 | 103 | 102 | 103 | +1.98% | 2,000 | - | 0% | - | - |
| 06/30 | 101 | 101 | 101 | 101 | -0.98% | 8,000 | - | -2.88% | - | - |
| 06/28 | 102 | 102 | 102 | 102 | -1.92% | 5,000 | - | -1.92% | - | - |
| 06/25 | 104 | 104 | 101 | 104 | +0.97% | 18,000 | - | 0% | - | - |
| 06/23 | 103 | 103 | 103 | 103 | -0.96% | 2,000 | - | -1.9% | - | - |
| 06/22 | 104 | 104 | 104 | 104 | +0.97% | 1,000 | - | -0.95% | - | - |
| 06/21 | 103 | 103 | 103 | 103 | 0% | 1,000 | - | -2.83% | - | - |
| 06/16 | 105 | 105 | 103 | 103 | -2.83% | 14,000 | - | -2.83% | - | - |
| 06/15 | 106 | 106 | 106 | 106 | +2.91% | 2,000 | - | -0.93% | - | - |
| 06/14 | 101 | 103 | 100 | 103 | 0% | 8,000 | - | -3.74% | - | - |
| 06/11 | 103 | 103 | 103 | 103 | +0.98% | 1,000 | - | -4.63% | - | - |
| 06/10 | 99 | 102 | 99 | 102 | 0% | 20,000 | - | -6.42% | - | - |
| 06/09 | 103 | 103 | 102 | 102 | 0% | 11,000 | - | -6.42% | - | - |
| 06/08 | 102 | 103 | 102 | 102 | -0.97% | 21,000 | - | -7.27% | - | - |
| 06/07 | 105 | 105 | 103 | 103 | -1.9% | 8,000 | - | -7.21% | - | - |
| 06/04 | 106 | 107 | 105 | 105 | 0% | 8,000 | - | -5.41% | - | - |
| 06/03 | 105 | 105 | 105 | 105 | +0.96% | 2,000 | - | -6.25% | - | - |
| 06/02 | 104 | 104 | 104 | 104 | -0.95% | 1,000 | - | -7.14% | - | - |
| 06/01 | 105 | 105 | 105 | 105 | +0.96% | 1,000 | - | -6.25% | - | - |
| 05/31 | 107 | 107 | 104 | 104 | 0% | 10,000 | - | -7.96% | - | - |
| 05/28 | 105 | 105 | 104 | 104 | +4% | 2,000 | - | -7.96% | - | - |
| 05/26 | 105 | 105 | 100 | 100 | -1.96% | 19,000 | - | -11.5% | - | - |
| 05/25 | 104 | 104 | 102 | 102 | -2.86% | 16,000 | - | -10.53% | - | - |
| 05/24 | 106 | 106 | 105 | 105 | -1.87% | 9,000 | - | -8.7% | - | - |
| 05/21 | 107 | 107 | 107 | 107 | -2.73% | 3,000 | - | -6.96% | - | - |
| 05/20 | 110 | 110 | 110 | 110 | -0.9% | 3,000 | - | -5.17% | - | - |
| 05/19 | 112 | 112 | 111 | 111 | -0.89% | 6,000 | - | -4.31% | - | - |
| 05/18 | 117 | 117 | 112 | 112 | -0.88% | 4,000 | - | -3.45% | - | - |
| 05/14 | 114 | 114 | 113 | 113 | -1.74% | 5,000 | - | -2.59% | - | - |
| 05/13 | 115 | 115 | 115 | 115 | 0% | 2,000 | - | -0.86% | - | - |
| 05/12 | 116 | 116 | 115 | 115 | -0.86% | 3,000 | - | -1.71% | - | - |
| 05/11 | 119 | 119 | 114 | 116 | -0.85% | 3,000 | - | -0.85% | - | - |
| 05/10 | 117 | 118 | 113 | 117 | -4.1% | 27,000 | - | 0% | - | - |
| 05/07 | 118 | 122 | 116 | 122 | +1.67% | 20,000 | - | +4.27% | - | - |
| 05/06 | 120 | 120 | 120 | 120 | +5.26% | 2,000 | - | +3.45% | - | - |
| 04/30 | 120 | 120 | 114 | 114 | -5% | 29,000 | - | -1.72% | - | - |
| 04/28 | 119 | 120 | 118 | 120 | 0% | 9,000 | - | +3.45% | - | - |
| 04/27 | 118 | 120 | 118 | 120 | +1.69% | 4,000 | - | +3.45% | - | - |
| 04/26 | 117 | 118 | 117 | 118 | +2.61% | 6,000 | - | +2.61% | - | - |
| 04/23 | 114 | 115 | 114 | 115 | 0% | 3,000 | - | 0% | - | - |
| 04/22 | 115 | 115 | 115 | 115 | -0.86% | 5,000 | - | 0% | - | - |
| 04/21 | 116 | 116 | 116 | 116 | +6.42% | 4,000 | - | +0.87% | - | - |
| 04/20 | 111 | 111 | 109 | 109 | -3.54% | 10,000 | - | -4.39% | - | - |
| 04/19 | 117 | 117 | 113 | 113 | +6.6% | 4,000 | - | -0.88% | - | - |
| 04/16 | 118 | 118 | 106 | 106 | -10.17% | 35,000 | - | -6.19% | - | - |
| 04/15 | 120 | 120 | 118 | 118 | 0% | 4,000 | - | +4.42% | - | - |
| 04/14 | 118 | 118 | 118 | 118 | -2.48% | 1,000 | - | +5.36% | - | - |
| 04/12 | 118 | 121 | 117 | 121 | +1.68% | 20,000 | - | +8.04% | - | - |
| 04/09 | 119 | 119 | 118 | 119 | +2.59% | 4,000 | - | +7.21% | - | - |
| 04/07 | 116 | 116 | 116 | 116 | -0.85% | 7,000 | - | +5.45% | - | - |
| 04/06 | 117 | 117 | 117 | 117 | -0.85% | 1,000 | - | +6.36% | - | - |
| 04/05 | 118 | 118 | 118 | 118 | +2.61% | 1,000 | - | +8.26% | - | - |
| 04/02 | 118 | 118 | 115 | 115 | -3.36% | 4,000 | - | +5.5% | - | - |
| 04/01 | 119 | 119 | 119 | 119 | +0.85% | 1,000 | - | +9.17% | - | - |
| 03/31 | 118 | 118 | 118 | 118 | 0% | 3,000 | - | +9.26% | - | - |
| 03/30 | 118 | 118 | 117 | 118 | -1.67% | 7,000 | - | +9.26% | - | - |
| 03/29 | 115 | 120 | 115 | 120 | +6.19% | 12,000 | - | +11.11% | - | - |
| 03/26 | 115 | 115 | 112 | 113 | -1.74% | 12,000 | - | +5.61% | - | - |
| 03/25 | 114 | 115 | 114 | 115 | +4.55% | 4,000 | - | +7.48% | - | - |
| 03/23 | 112 | 112 | 110 | 110 | -1.79% | 5,000 | - | +2.8% | - | - |
| 03/19 | 112 | 112 | 112 | 112 | -1.75% | 2,000 | - | +4.67% | - | - |
