株価チャート
2010/05/28~2010/10/20
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 |
10/20 | 867 | 870 | 864 | 865 | -0.57% | 10,400 | - | -0.69% | - | - |
10/19 | 874 | 875 | 865 | 870 | +0.23% | 19,500 | - | -0.11% | - | - |
10/18 | 871 | 873 | 867 | 868 | +0.35% | 10,600 | - | -0.34% | - | - |
10/15 | 872 | 872 | 865 | 865 | +0.12% | 15,400 | - | -0.69% | - | - |
10/14 | 872 | 872 | 863 | 864 | +0.23% | 14,000 | - | -0.8% | - | - |
10/13 | 866 | 870 | 862 | 862 | -0.35% | 18,000 | - | -1.03% | - | - |
10/12 | 870 | 870 | 865 | 865 | -0.35% | 21,500 | - | -0.57% | - | - |
10/08 | 870 | 873 | 868 | 868 | -0.23% | 16,200 | - | 0% | - | - |
10/07 | 870 | 878 | 867 | 870 | +0.12% | 15,400 | - | +0.35% | - | - |
10/06 | 870 | 874 | 864 | 869 | +0.81% | 13,200 | - | +0.35% | - | - |
10/05 | 866 | 870 | 861 | 862 | -0.35% | 14,200 | - | -0.35% | - | - |
10/04 | 877 | 877 | 865 | 865 | -1.14% | 17,700 | - | +0.12% | - | - |
10/01 | 880 | 880 | 870 | 875 | +0.11% | 12,000 | - | +1.27% | - | - |
09/30 | 885 | 886 | 874 | 874 | -1.24% | 17,400 | - | +1.39% | - | - |
09/29 | 884 | 887 | 881 | 885 | +0.45% | 17,300 | - | +2.79% | - | - |
09/28 | 878 | 881 | 874 | 881 | +0.34% | 9,800 | - | +2.56% | - | - |
09/27 | 877 | 878 | 872 | 878 | +0.11% | 11,000 | - | +2.33% | - | - |
09/24 | 880 | 880 | 865 | 877 | -0.11% | 27,000 | - | +2.21% | - | - |
09/22 | 872 | 878 | 865 | 878 | +0.8% | 12,100 | - | +2.33% | - | - |
09/21 | 875 | 878 | 870 | 871 | -0.46% | 17,700 | - | +1.52% | - | - |
09/17 | 872 | 875 | 869 | 875 | +0.34% | 16,400 | - | +1.98% | - | - |
09/16 | 875 | 875 | 867 | 872 | +0.35% | 10,800 | - | +1.63% | - | - |
09/15 | 867 | 875 | 861 | 869 | +0.23% | 13,900 | - | +1.28% | - | - |
09/14 | 876 | 876 | 865 | 867 | -1.03% | 17,000 | - | +1.17% | - | - |
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% | - | - |