株価チャート
2009/12/30~2010/05/31
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 | 10/1, 株式併合 10→1 |
2010 |
05/31 | 620 | 620 | 610 | 620 | -1.59% | 9,500 | 45億9097万 | -3.73% | 6.64 | 0.72 |
05/28 | 620 | 630 | 610 | 630 | +5% | 12,900 | - | -2.78% | - | - |
05/27 | 570 | 600 | 560 | 600 | +5.26% | 11,100 | - | -7.69% | - | - |
05/26 | 580 | 590 | 560 | 570 | -1.72% | 31,400 | - | -13.11% | - | - |
05/25 | 590 | 600 | 580 | 580 | -1.69% | 14,100 | - | -12.52% | - | - |
05/24 | 600 | 600 | 590 | 590 | 0% | 15,000 | - | -11.94% | - | - |
05/21 | 590 | 600 | 580 | 590 | -3.28% | 16,100 | - | -12.72% | - | - |
05/20 | 620 | 630 | 610 | 610 | -1.61% | 10,100 | - | -10.29% | - | - |
05/19 | 620 | 620 | 610 | 620 | -1.59% | 17,200 | - | -9.22% | - | - |
05/18 | 640 | 650 | 630 | 630 | -1.56% | 23,000 | - | -8.03% | - | - |
05/17 | 640 | 660 | 630 | 640 | -4.48% | 48,700 | - | -6.84% | - | - |
05/14 | 660 | 680 | 660 | 670 | 0% | 9,800 | - | -2.62% | - | - |
05/13 | 660 | 670 | 650 | 670 | +3.08% | 14,300 | - | -2.9% | - | - |
05/12 | 640 | 650 | 640 | 650 | +1.56% | 17,300 | - | -5.8% | - | - |
05/11 | 660 | 680 | 640 | 640 | -3.03% | 33,700 | - | -7.11% | - | - |
05/10 | 640 | 660 | 640 | 660 | +3.13% | 9,300 | - | -4.07% | - | - |
05/07 | 640 | 650 | 620 | 640 | -3.03% | 71,200 | - | -6.57% | - | - |
05/06 | 680 | 680 | 660 | 660 | -4.35% | 32,400 | - | -3.37% | - | - |
04/30 | 700 | 700 | 680 | 690 | +1.47% | 13,600 | - | +1.47% | - | - |
04/28 | 670 | 710 | 670 | 680 | 0% | 29,700 | - | +0.44% | - | - |
04/27 | 690 | 690 | 670 | 680 | -1.45% | 30,700 | - | +0.89% | - | - |
04/26 | 700 | 710 | 680 | 690 | -1.43% | 43,200 | - | +2.68% | - | - |
04/23 | 690 | 700 | 690 | 700 | +1.45% | 28,200 | - | +4.95% | - | - |
04/22 | 710 | 710 | 680 | 690 | -2.82% | 52,400 | - | +4.23% | - | - |
04/21 | 710 | 710 | 690 | 710 | +1.43% | 34,500 | - | +8.07% | - | - |
04/20 | 700 | 720 | 700 | 700 | 0% | 36,500 | - | +7.53% | - | - |
04/19 | 710 | 720 | 700 | 700 | -5.41% | 62,000 | - | +8.7% | - | - |
04/16 | 730 | 750 | 720 | 740 | -1.33% | 63,900 | - | +16.17% | - | - |
04/15 | 750 | 760 | 730 | 750 | 0% | 70,200 | - | +19.24% | - | - |
04/14 | 730 | 750 | 710 | 750 | +2.74% | 128,900 | - | +20.97% | - | - |
04/13 | 730 | 730 | 700 | 730 | +2.82% | 101,800 | - | +19.67% | - | - |
04/12 | 690 | 730 | 680 | 710 | +4.41% | 147,600 | - | +18.14% | - | - |
04/09 | 660 | 680 | 660 | 680 | +3.03% | 65,100 | - | +14.48% | - | - |
04/08 | 670 | 680 | 640 | 660 | -2.94% | 149,800 | - | +12.44% | - | - |
04/07 | 670 | 700 | 670 | 680 | 0% | 84,000 | - | +16.84% | - | - |
04/06 | 730 | 730 | 620 | 680 | -5.56% | 192,500 | - | +17.85% | - | - |
04/05 | 670 | 720 | 670 | 720 | +9.09% | 121,400 | - | +25.87% | - | - |
04/02 | 640 | 660 | 630 | 660 | +4.76% | 97,500 | - | +16.61% | - | - |
04/01 | 600 | 630 | 600 | 630 | +5% | 45,300 | - | +12.1% | - | - |
03/31 | 600 | 610 | 590 | 600 | 0% | 18,600 | - | +7.14% | - | - |
03/30 | 590 | 600 | 590 | 600 | +1.69% | 10,600 | - | +7.33% | - | - |
03/29 | 590 | 610 | 590 | 590 | +1.72% | 19,600 | - | +5.73% | - | - |
03/26 | 600 | 610 | 580 | 580 | -4.92% | 25,000 | - | +4.13% | - | - |
03/25 | 610 | 620 | 600 | 610 | 0% | 19,500 | - | +9.52% | - | - |
03/24 | 610 | 620 | 600 | 610 | -1.61% | 42,900 | - | +9.71% | - | - |
03/23 | 570 | 620 | 570 | 620 | +8.77% | 62,300 | - | +11.91% | - | - |
03/19 | 590 | 590 | 560 | 570 | -1.72% | 30,300 | - | +3.07% | - | - |
03/18 | 600 | 600 | 570 | 580 | +3.57% | 64,700 | - | +4.88% | - | - |
03/17 | 570 | 580 | 550 | 560 | 0% | 49,800 | - | +1.45% | - | - |
03/16 | 540 | 580 | 540 | 560 | +5.66% | 74,600 | - | +1.27% | - | - |
03/15 | 530 | 540 | 520 | 530 | 0% | 22,300 | - | -4.16% | - | - |
03/12 | 530 | 540 | 520 | 530 | 0% | 24,700 | - | -4.5% | - | - |
03/11 | 530 | 540 | 520 | 530 | 0% | 24,100 | - | -5.02% | - | - |
03/10 | 500 | 530 | 500 | 530 | +6% | 58,200 | - | -5.36% | - | - |
03/09 | 490 | 510 | 470 | 500 | 0% | 150,000 | - | -11.03% | - | - |
03/08 | 520 | 530 | 490 | 500 | -5.66% | 155,800 | - | -11.5% | - | - |
03/05 | 530 | 540 | 500 | 530 | +1.92% | 88,400 | - | -6.85% | - | - |
03/04 | 540 | 540 | 520 | 520 | -3.7% | 37,500 | - | -9.09% | - | - |
03/03 | 550 | 550 | 540 | 540 | -1.82% | 18,400 | - | -6.25% | - | - |
03/02 | 550 | 550 | 540 | 550 | 0% | 25,000 | - | -4.84% | - | - |
03/01 | 570 | 570 | 550 | 550 | -3.51% | 49,900 | - | -5.17% | - | - |
02/26 | 570 | 570 | 560 | 570 | 0% | 9,400 | - | -2.4% | - | - |
02/25 | 570 | 580 | 570 | 570 | 0% | 11,200 | - | -2.9% | - | - |
02/24 | 560 | 570 | 560 | 570 | 0% | 6,800 | - | -3.23% | - | - |
02/23 | 580 | 580 | 570 | 570 | -1.72% | 12,800 | - | -3.39% | - | - |
02/22 | 580 | 580 | 570 | 580 | +1.75% | 2,300 | - | -2.03% | - | - |
02/19 | 580 | 580 | 570 | 570 | 0% | 10,400 | - | -3.88% | - | - |
02/18 | 580 | 580 | 570 | 570 | -1.72% | 4,800 | - | -4.2% | - | - |
02/17 | 590 | 590 | 570 | 580 | 0% | 16,600 | - | -2.85% | - | - |
02/16 | 570 | 600 | 570 | 580 | 0% | 19,400 | - | -3.17% | - | - |
02/15 | 580 | 600 | 570 | 580 | 0% | 18,400 | - | -3.81% | - | - |
02/12 | 560 | 580 | 560 | 580 | +3.57% | 5,300 | - | -4.29% | - | - |
02/10 | 570 | 570 | 560 | 560 | -1.75% | 15,000 | - | -7.89% | - | - |
02/09 | 570 | 580 | 560 | 570 | 0% | 8,500 | - | -6.71% | - | - |
02/08 | 590 | 590 | 570 | 570 | -1.72% | 6,900 | - | -7.17% | - | - |
02/05 | 580 | 580 | 560 | 580 | -1.69% | 32,000 | - | -5.69% | - | - |
02/04 | 600 | 600 | 580 | 590 | -1.67% | 6,400 | - | -4.22% | - | - |
02/03 | 580 | 600 | 580 | 600 | +3.45% | 16,400 | - | -2.44% | - | - |
02/02 | 580 | 590 | 570 | 580 | +3.57% | 17,200 | - | -5.23% | - | - |
02/01 | 610 | 610 | 550 | 560 | -6.67% | 42,900 | - | -8.2% | - | - |
01/29 | 620 | 620 | 600 | 600 | -3.23% | 32,900 | - | -1.32% | - | - |
01/28 | 610 | 630 | 610 | 620 | +3.33% | 13,600 | - | +2.82% | - | - |
01/27 | 610 | 610 | 600 | 600 | 0% | 6,800 | - | +0.33% | - | - |
01/26 | 620 | 620 | 600 | 600 | -1.64% | 19,900 | - | +1.01% | - | - |
01/25 | 640 | 640 | 610 | 610 | -4.69% | 30,000 | - | +3.39% | - | - |
01/22 | 640 | 640 | 630 | 640 | -1.54% | 41,200 | - | +9.22% | - | - |
01/21 | 620 | 650 | 620 | 650 | +6.56% | 75,000 | - | +12.07% | - | - |
01/20 | 610 | 630 | 610 | 610 | 0% | 29,700 | - | +6.27% | - | - |
01/19 | 630 | 630 | 600 | 610 | -1.61% | 21,300 | - | +7.02% | - | - |
01/18 | 610 | 640 | 600 | 620 | +3.33% | 25,900 | - | +9.73% | - | - |
01/15 | 610 | 610 | 590 | 600 | -1.64% | 20,400 | - | +6.95% | - | - |
01/14 | 620 | 630 | 600 | 610 | -1.61% | 35,500 | - | +9.32% | - | - |
01/13 | 630 | 640 | 620 | 620 | -1.59% | 52,600 | - | +11.91% | - | - |
01/12 | 650 | 650 | 590 | 630 | -8.7% | 154,600 | - | +14.55% | - | - |
01/08 | 650 | 690 | 650 | 690 | +7.81% | 103,500 | - | +26.61% | - | - |
01/07 | 650 | 660 | 640 | 640 | 0% | 44,000 | - | +18.96% | - | - |
01/06 | 630 | 640 | 610 | 640 | +1.59% | 39,300 | - | +20.3% | - | - |
01/05 | 650 | 660 | 620 | 630 | -3.08% | 54,100 | - | +19.77% | - | - |
01/04 | 590 | 660 | 590 | 650 | +10.17% | 116,300 | - | +24.76% | - | - |
2009 |
12/30 | 590 | 610 | 580 | 590 | -1.67% | 38,900 | - | +14.56% | - | - |