株価チャート
2010/04/20~2010/09/13
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 |
---|
2011 | 7/1, 株式分割 1→100 |
2010 |
09/13 | 879 | 880 | 875 | 876 | +0.11% | 13,200 | - | +2.1% | - | - |
09/10 | 875 | 884 | 870 | 875 | +1.27% | 33,600 | - | +1.98% | - | - |
09/09 | 864 | 869 | 862 | 864 | +0.23% | 6,300 | - | +0.7% | - | - |
09/08 | 877 | 877 | 861 | 862 | -1.82% | 13,400 | - | +0.47% | - | - |
09/07 | 852 | 878 | 850 | 878 | +3.66% | 33,300 | - | +2.21% | - | - |
09/06 | 842 | 850 | 840 | 847 | +1.32% | 16,400 | - | -1.4% | - | - |
09/03 | 839 | 842 | 836 | 836 | -0.24% | 21,200 | - | -2.79% | - | - |
09/02 | 840 | 840 | 836 | 838 | +0.24% | 11,600 | - | -2.78% | - | - |
09/01 | 838 | 840 | 833 | 836 | -0.59% | 35,300 | - | -3.13% | - | - |
08/31 | 843 | 844 | 837 | 841 | -0.83% | 36,500 | - | -2.77% | - | - |
08/30 | 846 | 849 | 841 | 848 | +0.83% | 30,700 | - | -1.97% | - | - |
08/27 | 840 | 848 | 838 | 841 | -0.59% | 22,200 | - | -2.89% | - | - |
08/26 | 837 | 846 | 835 | 846 | +1.2% | 26,700 | - | -2.31% | - | - |
08/25 | 838 | 847 | 835 | 836 | -1.18% | 27,400 | - | -3.58% | - | - |
08/24 | 846 | 850 | 836 | 846 | +0.24% | 39,400 | - | -2.53% | - | - |
08/23 | 857 | 859 | 833 | 844 | -1.52% | 79,900 | - | -2.76% | - | - |
08/20 | 870 | 873 | 853 | 857 | -1.72% | 65,100 | - | -1.27% | - | - |
08/19 | 879 | 883 | 867 | 872 | -0.11% | 38,100 | - | +0.46% | - | - |
08/18 | 872 | 879 | 871 | 873 | +0.11% | 24,600 | - | +0.69% | - | - |
08/17 | 873 | 877 | 870 | 872 | -0.23% | 13,700 | - | +0.58% | - | - |
08/16 | 874 | 877 | 873 | 874 | 0% | 9,400 | - | +0.92% | - | - |
08/13 | 870 | 877 | 869 | 874 | +0.92% | 7,400 | - | +0.92% | - | - |
08/12 | 861 | 875 | 861 | 866 | +0.12% | 14,400 | - | +0.12% | - | - |
08/11 | 871 | 873 | 862 | 865 | -1.26% | 27,900 | - | +0.12% | - | - |
08/10 | 877 | 884 | 873 | 876 | 0% | 20,600 | - | +1.27% | - | - |
08/09 | 878 | 882 | 870 | 876 | +0.23% | 26,700 | - | +1.27% | - | - |
08/06 | 877 | 890 | 873 | 874 | -0.11% | 40,900 | - | +1.16% | - | - |
08/05 | 880 | 880 | 868 | 875 | -0.11% | 15,900 | - | +1.27% | - | - |
08/04 | 889 | 889 | 870 | 876 | -1.13% | 20,000 | - | +1.39% | - | - |
08/03 | 888 | 890 | 884 | 886 | +0.34% | 10,700 | - | +2.55% | - | - |
08/02 | 880 | 889 | 870 | 883 | +0.34% | 12,500 | - | +2.2% | - | - |
07/30 | 878 | 880 | 865 | 880 | +1.15% | 24,800 | - | +1.73% | - | - |
07/29 | 868 | 879 | 860 | 870 | +0.23% | 45,100 | - | +0.46% | - | - |
07/28 | 855 | 868 | 852 | 868 | +1.4% | 43,700 | - | +0.12% | - | - |
07/27 | 860 | 870 | 854 | 856 | -0.47% | 26,200 | - | -1.5% | - | - |
07/26 | 860 | 864 | 857 | 860 | +0.47% | 8,800 | - | -1.38% | - | - |
07/23 | 873 | 873 | 852 | 856 | -0.23% | 18,100 | - | -1.95% | - | - |
07/22 | 851 | 864 | 851 | 858 | +0.82% | 14,700 | - | -1.94% | - | - |
07/21 | 858 | 859 | 851 | 851 | -0.7% | 7,300 | - | -2.96% | - | - |
07/20 | 846 | 857 | 845 | 857 | +0.94% | 8,300 | - | -2.5% | - | - |
07/16 | 851 | 857 | 846 | 849 | -0.24% | 21,400 | - | -3.63% | - | - |
07/15 | 858 | 861 | 851 | 851 | -0.82% | 22,700 | - | -3.62% | - | - |
07/14 | 855 | 865 | 855 | 858 | +0.23% | 13,600 | - | -3.05% | - | - |
07/13 | 870 | 870 | 856 | 856 | -0.23% | 13,900 | - | -3.49% | - | - |
07/12 | 870 | 870 | 857 | 858 | -0.35% | 14,500 | - | -3.49% | - | - |
07/09 | 867 | 869 | 861 | 861 | +0.58% | 17,200 | - | -3.37% | - | - |
07/08 | 861 | 866 | 852 | 856 | +0.94% | 35,200 | - | -4.25% | - | - |
07/07 | 872 | 872 | 846 | 848 | -2.97% | 56,600 | - | -5.36% | - | - |
07/06 | 870 | 880 | 866 | 874 | -0.34% | 18,500 | - | -2.78% | - | - |
07/05 | 878 | 880 | 867 | 877 | +1.27% | 15,300 | - | -2.56% | - | - |
07/02 | 860 | 871 | 860 | 866 | +0.7% | 7,500 | - | -3.99% | - | - |
07/01 | 887 | 887 | 858 | 860 | -3.59% | 29,200 | - | -4.76% | - | - |
06/30 | 869 | 892 | 852 | 892 | +1.59% | 34,700 | - | -1.33% | - | - |
06/29 | 884 | 887 | 870 | 878 | +0.46% | 24,700 | - | -2.88% | - | - |
06/28 | 905 | 906 | 862 | 874 | -2.78% | 38,500 | - | -3.43% | - | - |
06/25 | 905 | 909 | 890 | 899 | -1.21% | 60,700 | - | -0.77% | - | - |
06/24 | 909 | 913 | 905 | 910 | 0% | 13,700 | - | +0.44% | - | - |
06/23 | 911 | 913 | 910 | 910 | -0.98% | 16,700 | - | +0.55% | - | - |
06/22 | 914 | 919 | 909 | 919 | +0.99% | 17,800 | - | +1.55% | - | - |
06/21 | 911 | 920 | 908 | 910 | +0.33% | 25,100 | - | +0.66% | - | - |
06/18 | 900 | 907 | 900 | 907 | +0.78% | 13,100 | - | +0.44% | - | - |
06/17 | 906 | 909 | 898 | 900 | -0.77% | 20,600 | - | -0.44% | - | - |
06/16 | 904 | 913 | 903 | 907 | +0.44% | 17,600 | - | +0.33% | - | - |
06/15 | 910 | 911 | 897 | 903 | +0.11% | 50,400 | - | -0.22% | - | - |
06/14 | 902 | 913 | 900 | 902 | +0.33% | 34,700 | - | -0.44% | - | - |
06/11 | 910 | 914 | 899 | 899 | +0.45% | 22,100 | - | -0.88% | - | - |
06/10 | 901 | 911 | 891 | 895 | -1% | 37,400 | - | -1.43% | - | - |
06/09 | 910 | 913 | 892 | 904 | -0.88% | 23,100 | - | -0.44% | - | - |
06/08 | 910 | 917 | 908 | 912 | -0.22% | 11,200 | - | +0.33% | - | - |
06/07 | 927 | 927 | 911 | 914 | -1.72% | 21,200 | - | +0.33% | - | - |
06/04 | 921 | 930 | 916 | 930 | +1.09% | 26,000 | - | +1.75% | - | - |
06/03 | 924 | 924 | 913 | 920 | +1.21% | 16,100 | - | +0.44% | - | - |
06/02 | 904 | 912 | 902 | 909 | +0.55% | 12,600 | - | -0.98% | - | - |
06/01 | 917 | 920 | 904 | 904 | -2.16% | 32,700 | - | -1.85% | - | - |
05/31 | 897 | 924 | 888 | 924 | +4.76% | 31,600 | - | +0.11% | - | - |
05/28 | 896 | 898 | 881 | 882 | -0.68% | 52,200 | - | -4.65% | - | - |
05/27 | 889 | 895 | 886 | 888 | -1.33% | 39,400 | - | -4.1% | - | - |
05/26 | 900 | 900 | 890 | 900 | -0.22% | 39,700 | - | -3.02% | - | - |
05/25 | 909 | 909 | 900 | 902 | +0.33% | 26,700 | - | -2.8% | - | - |
05/24 | 899 | 900 | 887 | 899 | +0.45% | 29,600 | - | -3.23% | - | - |
05/21 | 881 | 897 | 875 | 895 | -0.78% | 43,300 | - | -3.66% | - | - |
05/20 | 883 | 907 | 883 | 902 | +1.01% | 28,300 | - | -3.01% | - | - |
05/19 | 885 | 900 | 883 | 893 | +0.56% | 61,800 | - | -3.98% | - | - |
05/18 | 889 | 909 | 876 | 888 | -1.55% | 91,100 | - | -4.62% | - | - |
05/17 | 915 | 919 | 890 | 902 | -1.42% | 94,700 | - | -3.11% | - | - |
05/14 | 916 | 925 | 911 | 915 | -0.11% | 48,900 | - | -1.72% | - | - |
05/13 | 925 | 928 | 913 | 916 | -0.76% | 48,100 | - | -1.61% | - | - |
05/12 | 930 | 942 | 914 | 923 | 0% | 34,000 | - | -0.75% | - | - |
05/11 | 943 | 960 | 921 | 923 | -0.54% | 46,900 | - | -0.65% | - | - |
05/10 | 912 | 934 | 910 | 928 | +0.11% | 41,700 | - | +0.11% | - | - |
05/07 | 907 | 942 | 903 | 927 | +1.76% | 54,700 | - | +0.11% | - | - |
05/06 | 915 | 923 | 907 | 911 | -2.04% | 63,700 | - | -1.51% | - | - |
04/30 | 956 | 964 | 912 | 930 | -2.72% | 69,600 | - | +0.65% | - | - |
04/28 | 966 | 972 | 955 | 956 | -2.25% | 33,900 | - | +3.69% | - | - |
04/27 | 970 | 985 | 969 | 978 | +0.31% | 23,100 | - | +6.42% | - | - |
04/26 | 993 | 995 | 971 | 975 | -1.12% | 59,700 | - | +6.67% | - | - |
04/23 | 987 | 995 | 980 | 986 | +1.23% | 43,500 | - | +8.35% | - | - |
04/22 | 975 | 978 | 970 | 974 | +0.41% | 22,300 | - | +7.51% | - | - |
04/21 | 958 | 977 | 951 | 970 | +1.89% | 28,800 | - | +7.54% | - | - |
04/20 | 932 | 952 | 932 | 952 | +2.59% | 42,700 | - | +6.13% | - | - |