株価チャート
2010/04/08～2010/09/30
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 | 1,190 | 1,190 | 1,190 | 1,190 | -1.65% | 100 | 128億4818万 | -1.9% | 18.02 | 0.75 |
| 09/29 | 1,210 | 1,210 | 1,210 | 1,210 | +2.37% | 500 | - | -0.49% | - | - |
| 09/28 | 1,182 | 1,182 | 1,182 | 1,182 | -3.11% | 400 | - | -2.88% | - | - |
| 09/27 | 1,234 | 1,234 | 1,204 | 1,220 | -1.13% | 1,200 | - | +0.08% | - | - |
| 09/24 | 1,234 | 1,234 | 1,234 | 1,234 | 0% | 1,700 | - | +1.23% | - | - |
| 09/22 | 1,235 | 1,235 | 1,234 | 1,234 | -0.08% | 2,800 | - | +1.4% | - | - |
| 09/21 | 1,235 | 1,235 | 1,205 | 1,235 | 0% | 3,400 | - | +1.81% | - | - |
| 09/17 | 1,230 | 1,245 | 1,230 | 1,235 | -0.8% | 2,500 | - | +1.98% | - | - |
| 09/16 | 1,238 | 1,245 | 1,238 | 1,245 | +0.57% | 700 | - | +2.98% | - | - |
| 09/15 | 1,238 | 1,238 | 1,238 | 1,238 | +0.81% | 300 | - | +2.57% | - | - |
| 09/14 | 1,228 | 1,228 | 1,228 | 1,228 | -0.08% | 100 | - | +1.91% | - | - |
| 09/13 | 1,229 | 1,229 | 1,229 | 1,229 | +1.57% | 200 | - | +2.08% | - | - |
| 09/10 | 1,205 | 1,210 | 1,205 | 1,210 | +0.41% | 400 | - | +0.67% | - | - |
| 09/09 | 1,205 | 1,205 | 1,205 | 1,205 | 0% | 100 | - | +0.33% | - | - |
| 09/08 | 1,205 | 1,205 | 1,205 | 1,205 | 0% | 200 | - | +0.33% | - | - |
| 09/06 | 1,202 | 1,205 | 1,202 | 1,205 | +0.25% | 700 | - | +0.33% | - | - |
| 09/03 | 1,202 | 1,202 | 1,202 | 1,202 | +0.17% | 200 | - | +0.08% | - | - |
| 09/02 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 500 | - | -0.08% | - | - |
| 09/01 | 1,210 | 1,210 | 1,200 | 1,200 | -0.83% | 400 | - | -0.08% | - | - |
| 08/31 | 1,205 | 1,210 | 1,205 | 1,210 | +0.41% | 400 | - | +0.75% | - | - |
| 08/30 | 1,205 | 1,205 | 1,205 | 1,205 | 0% | 200 | - | +0.5% | - | - |
| 08/26 | 1,205 | 1,205 | 1,205 | 1,205 | 0% | 200 | - | +0.58% | - | - |
| 08/25 | 1,201 | 1,205 | 1,201 | 1,205 | +0.33% | 600 | - | +0.67% | - | - |
| 08/24 | 1,201 | 1,201 | 1,201 | 1,201 | 0% | 200 | - | +0.5% | - | - |
| 08/23 | 1,248 | 1,248 | 1,201 | 1,201 | -3.77% | 2,700 | - | +0.67% | - | - |
| 08/20 | 1,248 | 1,248 | 1,248 | 1,248 | -0.08% | 2,600 | - | +4.7% | - | - |
| 08/19 | 1,225 | 1,249 | 1,225 | 1,249 | +1.96% | 1,200 | - | +5.05% | - | - |
| 08/18 | 1,220 | 1,225 | 1,220 | 1,225 | +0.41% | 900 | - | +3.29% | - | - |
| 08/17 | 1,220 | 1,220 | 1,220 | 1,220 | +2.95% | 300 | - | +3.13% | - | - |
| 08/16 | 1,146 | 1,185 | 1,146 | 1,185 | +3.4% | 300 | - | +0.42% | - | - |
| 08/13 | 1,165 | 1,165 | 1,146 | 1,146 | -1.63% | 300 | - | -3.13% | - | - |
| 08/10 | 1,180 | 1,180 | 1,165 | 1,165 | -2.18% | 200 | - | -1.77% | - | - |
| 08/06 | 1,180 | 1,191 | 1,161 | 1,191 | -0.08% | 400 | - | +0.08% | - | - |
| 08/05 | 1,192 | 1,192 | 1,192 | 1,192 | -1% | 100 | - | 0% | - | - |
| 08/03 | 1,181 | 1,204 | 1,181 | 1,204 | +1.95% | 300 | - | +0.84% | - | - |
| 08/02 | 1,181 | 1,181 | 1,181 | 1,181 | 0% | 100 | - | -1.01% | - | - |
| 07/30 | 1,181 | 1,181 | 1,181 | 1,181 | -1.58% | 100 | - | -1.17% | - | - |
| 07/27 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 500 | - | +0.33% | - | - |
| 07/23 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 1,300 | - | +0.25% | - | - |
| 07/22 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | - | +0.33% | - | - |
| 07/21 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 2,900 | - | +0.5% | - | - |
| 07/20 | 1,200 | 1,200 | 1,200 | 1,200 | -0.83% | 2,700 | - | +0.59% | - | - |
| 07/16 | 1,190 | 1,210 | 1,190 | 1,210 | +1.68% | 800 | - | +1.6% | - | - |
| 07/15 | 1,190 | 1,190 | 1,190 | 1,190 | +0.85% | 500 | - | +0.08% | - | - |
| 07/14 | 1,180 | 1,188 | 1,180 | 1,180 | +1.03% | 700 | - | -0.67% | - | - |
| 07/13 | 1,168 | 1,168 | 1,168 | 1,168 | -0.93% | 100 | - | -1.52% | - | - |
| 07/08 | 1,179 | 1,179 | 1,179 | 1,179 | +1.99% | 200 | - | -0.59% | - | - |
| 07/07 | 1,156 | 1,156 | 1,156 | 1,156 | -0.77% | 200 | - | -2.61% | - | - |
| 07/05 | 1,174 | 1,174 | 1,165 | 1,165 | -0.77% | 500 | - | -2.1% | - | - |
| 07/02 | 1,174 | 1,174 | 1,174 | 1,174 | +0.43% | 100 | - | -1.51% | - | - |
| 07/01 | 1,169 | 1,169 | 1,169 | 1,169 | 0% | 500 | - | -2.01% | - | - |
| 06/29 | 1,169 | 1,169 | 1,169 | 1,169 | +2.1% | 100 | - | -2.18% | - | - |
| 06/28 | 1,172 | 1,175 | 1,145 | 1,145 | -0.52% | 1,200 | - | -4.26% | - | - |
| 06/25 | 1,240 | 1,240 | 1,139 | 1,151 | -7.92% | 10,400 | - | -3.84% | - | - |
| 06/24 | 1,220 | 1,260 | 1,220 | 1,250 | +0.81% | 1,000 | - | +4.43% | - | - |
| 06/22 | 1,240 | 1,240 | 1,240 | 1,240 | -0.8% | 2,600 | - | +3.85% | - | - |
| 06/21 | 1,248 | 1,259 | 1,201 | 1,250 | +0.16% | 3,500 | - | +4.95% | - | - |
| 06/18 | 1,240 | 1,248 | 1,240 | 1,248 | +0.65% | 6,200 | - | +5.14% | - | - |
| 06/17 | 1,230 | 1,240 | 1,230 | 1,240 | +4.2% | 1,400 | - | +4.64% | - | - |
| 06/16 | 1,225 | 1,227 | 1,190 | 1,190 | -2.3% | 500 | - | +0.76% | - | - |
| 06/15 | 1,219 | 1,219 | 1,218 | 1,218 | 0% | 3,100 | - | +3.13% | - | - |
| 06/14 | 1,218 | 1,219 | 1,218 | 1,218 | 0% | 1,400 | - | +3.31% | - | - |
| 06/11 | 1,168 | 1,218 | 1,168 | 1,218 | +4.91% | 600 | - | +3.4% | - | - |
| 06/10 | 1,161 | 1,161 | 1,161 | 1,161 | 0% | 100 | - | -1.28% | - | - |
| 06/08 | 1,160 | 1,161 | 1,160 | 1,161 | -0.34% | 700 | - | -1.36% | - | - |
| 06/04 | 1,165 | 1,165 | 1,165 | 1,165 | 0% | 100 | - | -1.1% | - | - |
| 06/03 | 1,169 | 1,169 | 1,160 | 1,165 | +0.78% | 500 | - | -1.1% | - | - |
| 06/02 | 1,156 | 1,156 | 1,156 | 1,156 | 0% | 400 | - | -1.87% | - | - |
| 06/01 | 1,179 | 1,179 | 1,152 | 1,156 | +0.52% | 1,300 | - | -2.03% | - | - |
| 05/28 | 1,150 | 1,150 | 1,150 | 1,150 | -0.17% | 1,600 | - | -2.62% | - | - |
| 05/26 | 1,161 | 1,161 | 1,146 | 1,152 | -5.57% | 1,000 | - | -2.54% | - | - |
| 05/25 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 1,200 | - | +3.04% | - | - |
| 05/24 | 1,220 | 1,221 | 1,220 | 1,220 | 0% | 2,300 | - | +3.13% | - | - |
| 05/21 | 1,200 | 1,220 | 1,200 | 1,220 | +1.67% | 1,400 | - | +3.3% | - | - |
| 05/20 | 1,200 | 1,200 | 1,200 | 1,200 | -1.8% | 3,500 | - | +1.69% | - | - |
| 05/19 | 1,184 | 1,222 | 1,175 | 1,222 | +3.56% | 1,300 | - | +3.65% | - | - |
| 05/18 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 400 | - | +0.25% | - | - |
| 05/17 | 1,180 | 1,180 | 1,180 | 1,180 | +2.52% | 100 | - | +0.25% | - | - |
| 05/14 | 1,150 | 1,151 | 1,150 | 1,151 | -2.46% | 800 | - | -2.21% | - | - |
| 05/13 | 1,180 | 1,180 | 1,180 | 1,180 | +2.16% | 300 | - | +0.17% | - | - |
| 05/12 | 1,155 | 1,155 | 1,155 | 1,155 | -0.17% | 700 | - | -1.95% | - | - |
| 05/11 | 1,157 | 1,157 | 1,157 | 1,157 | -2.28% | 200 | - | -1.95% | - | - |
| 05/10 | 1,184 | 1,184 | 1,184 | 1,184 | +2.51% | 100 | - | +0.25% | - | - |
| 05/07 | 1,198 | 1,198 | 1,155 | 1,155 | -2.94% | 900 | - | -2.2% | - | - |
| 05/06 | 1,190 | 1,190 | 1,190 | 1,190 | +2.06% | 100 | - | +0.59% | - | - |
| 04/30 | 1,166 | 1,166 | 1,166 | 1,166 | -1.6% | 200 | - | -1.44% | - | - |
| 04/27 | 1,180 | 1,185 | 1,180 | 1,185 | +0.42% | 600 | - | +0.17% | - | - |
| 04/26 | 1,178 | 1,180 | 1,165 | 1,180 | 0% | 300 | - | -0.34% | - | - |
| 04/23 | 1,181 | 1,181 | 1,180 | 1,180 | -0.08% | 1,400 | - | -0.42% | - | - |
| 04/22 | 1,168 | 1,181 | 1,168 | 1,181 | +0.94% | 200 | - | -0.42% | - | - |
| 04/21 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 3,100 | - | -1.52% | - | - |
| 04/20 | 1,190 | 1,190 | 1,170 | 1,170 | -1.68% | 2,800 | - | -1.76% | - | - |
| 04/19 | 1,200 | 1,200 | 1,170 | 1,190 | +0.85% | 400 | - | -0.34% | - | - |
| 04/16 | 1,195 | 1,195 | 1,180 | 1,180 | -1.17% | 1,400 | - | -1.26% | - | - |
| 04/15 | 1,194 | 1,194 | 1,194 | 1,194 | +0.08% | 200 | - | -0.25% | - | - |
| 04/14 | 1,180 | 1,193 | 1,180 | 1,193 | +1.1% | 400 | - | -0.33% | - | - |
| 04/13 | 1,180 | 1,180 | 1,180 | 1,180 | -0.34% | 100 | - | -1.5% | - | - |
| 04/12 | 1,184 | 1,184 | 1,184 | 1,184 | -0.5% | 100 | - | -1.33% | - | - |
| 04/09 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 200 | - | -0.92% | - | - |
| 04/08 | 1,188 | 1,190 | 1,180 | 1,190 | +1.71% | 600 | - | -0.92% | - | - |
