株価チャート
2010/05/11~2010/09/30
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 | 1,264 | 1,265 | 1,228 | 1,232 | -2.45% | 25,400 | 470億449万 | -3.52% | 9.34 | 0.69 |
09/29 | 1,245 | 1,263 | 1,236 | 1,263 | +1.45% | 38,300 | - | -1.17% | - | - |
09/28 | 1,235 | 1,246 | 1,233 | 1,245 | -1.81% | 35,800 | - | -2.58% | - | - |
09/27 | 1,261 | 1,268 | 1,251 | 1,268 | +1.28% | 58,800 | - | -0.78% | - | - |
09/24 | 1,261 | 1,265 | 1,252 | 1,252 | -0.71% | 63,500 | - | -2.11% | - | - |
09/22 | 1,267 | 1,267 | 1,260 | 1,261 | -0.47% | 21,700 | - | -1.56% | - | - |
09/21 | 1,271 | 1,276 | 1,265 | 1,267 | -0.24% | 37,900 | - | -1.17% | - | - |
09/17 | 1,259 | 1,273 | 1,259 | 1,270 | +1.11% | 30,000 | - | -1.09% | - | - |
09/16 | 1,275 | 1,276 | 1,241 | 1,256 | -1.49% | 59,500 | - | -2.18% | - | - |
09/15 | 1,283 | 1,289 | 1,268 | 1,275 | -0.62% | 52,700 | - | -0.7% | - | - |
09/14 | 1,282 | 1,289 | 1,280 | 1,283 | 0% | 22,000 | - | -0.08% | - | - |
09/13 | 1,288 | 1,292 | 1,282 | 1,283 | -0.31% | 29,600 | - | -0.08% | - | - |
09/10 | 1,291 | 1,299 | 1,286 | 1,287 | -0.77% | 65,700 | - | +0.08% | - | - |
09/09 | 1,304 | 1,309 | 1,293 | 1,297 | -0.54% | 14,600 | - | +0.78% | - | - |
09/08 | 1,295 | 1,306 | 1,288 | 1,304 | +0.23% | 17,400 | - | +1.24% | - | - |
09/07 | 1,293 | 1,306 | 1,293 | 1,301 | +0.08% | 10,900 | - | +1.01% | - | - |
09/06 | 1,298 | 1,302 | 1,286 | 1,300 | +1.17% | 15,500 | - | +0.85% | - | - |
09/03 | 1,275 | 1,293 | 1,274 | 1,285 | +0.63% | 10,200 | - | -0.31% | - | - |
09/02 | 1,292 | 1,292 | 1,267 | 1,277 | +1.03% | 19,300 | - | -1.01% | - | - |
09/01 | 1,266 | 1,277 | 1,252 | 1,264 | -0.32% | 30,600 | - | -2.17% | - | - |
08/31 | 1,309 | 1,309 | 1,267 | 1,268 | -3.5% | 20,800 | - | -2.16% | - | - |
08/30 | 1,300 | 1,318 | 1,287 | 1,314 | +1.78% | 18,300 | - | +1.15% | - | - |
08/27 | 1,285 | 1,294 | 1,279 | 1,291 | -0.69% | 32,300 | - | -0.69% | - | - |
08/26 | 1,280 | 1,300 | 1,274 | 1,300 | +1.56% | 24,000 | - | -0.15% | - | - |
08/25 | 1,258 | 1,288 | 1,258 | 1,280 | +1.75% | 43,200 | - | -1.77% | - | - |
08/24 | 1,250 | 1,258 | 1,243 | 1,258 | +0.08% | 24,900 | - | -3.68% | - | - |
08/23 | 1,263 | 1,282 | 1,255 | 1,257 | -0.55% | 26,700 | - | -3.97% | - | - |
08/20 | 1,271 | 1,286 | 1,264 | 1,264 | -1.17% | 21,100 | - | -3.66% | - | - |
08/19 | 1,298 | 1,303 | 1,274 | 1,279 | -1.62% | 30,600 | - | -2.81% | - | - |
08/18 | 1,309 | 1,322 | 1,298 | 1,300 | 0% | 17,200 | - | -1.52% | - | - |
08/17 | 1,287 | 1,306 | 1,284 | 1,300 | +0.39% | 10,800 | - | -1.74% | - | - |
08/16 | 1,275 | 1,300 | 1,275 | 1,295 | +0.78% | 16,700 | - | -2.41% | - | - |
08/13 | 1,268 | 1,296 | 1,268 | 1,285 | +1.74% | 27,600 | - | -3.53% | - | - |
08/12 | 1,242 | 1,270 | 1,230 | 1,263 | +0.16% | 37,500 | - | -5.53% | - | - |
08/11 | 1,290 | 1,292 | 1,243 | 1,261 | -2.85% | 44,800 | - | -5.97% | - | - |
08/10 | 1,325 | 1,325 | 1,293 | 1,298 | -2.04% | 41,200 | - | -3.57% | - | - |
08/09 | 1,330 | 1,330 | 1,307 | 1,325 | +0.3% | 19,600 | - | -1.85% | - | - |
08/06 | 1,310 | 1,330 | 1,305 | 1,321 | +0.23% | 14,200 | - | -2.29% | - | - |
08/05 | 1,319 | 1,322 | 1,307 | 1,318 | +1.7% | 19,600 | - | -2.66% | - | - |
08/04 | 1,313 | 1,318 | 1,291 | 1,296 | -1.82% | 24,300 | - | -4.42% | - | - |
08/03 | 1,326 | 1,326 | 1,306 | 1,320 | +0.84% | 16,300 | - | -3.01% | - | - |
08/02 | 1,312 | 1,326 | 1,309 | 1,309 | -0.23% | 13,700 | - | -4.1% | - | - |
07/30 | 1,326 | 1,326 | 1,306 | 1,312 | -1.58% | 38,000 | - | -4.09% | - | - |
07/29 | 1,332 | 1,353 | 1,332 | 1,333 | -0.67% | 17,100 | - | -2.84% | - | - |
07/28 | 1,336 | 1,356 | 1,335 | 1,342 | -0.22% | 36,600 | - | -2.4% | - | - |
07/27 | 1,351 | 1,353 | 1,342 | 1,345 | 0% | 12,800 | - | -2.32% | - | - |
07/26 | 1,355 | 1,359 | 1,334 | 1,345 | +0.45% | 17,200 | - | -2.54% | - | - |
07/23 | 1,330 | 1,360 | 1,310 | 1,339 | +0.68% | 35,600 | - | -3.18% | - | - |
07/22 | 1,335 | 1,346 | 1,330 | 1,330 | -1.41% | 17,100 | - | -3.9% | - | - |
07/21 | 1,337 | 1,363 | 1,336 | 1,349 | +0.97% | 27,600 | - | -2.67% | - | - |
07/20 | 1,324 | 1,342 | 1,323 | 1,336 | +0.15% | 23,000 | - | -3.68% | - | - |
07/16 | 1,360 | 1,365 | 1,326 | 1,334 | -2.2% | 23,200 | - | -3.82% | - | - |
07/15 | 1,370 | 1,376 | 1,362 | 1,364 | -1.66% | 23,900 | - | -1.8% | - | - |
07/14 | 1,391 | 1,391 | 1,374 | 1,387 | +1.24% | 12,900 | - | -0.22% | - | - |
07/13 | 1,399 | 1,399 | 1,366 | 1,370 | -2.21% | 39,700 | - | -1.37% | - | - |
07/12 | 1,408 | 1,411 | 1,401 | 1,401 | -0.5% | 10,100 | - | +0.79% | - | - |
07/09 | 1,418 | 1,418 | 1,394 | 1,408 | 0% | 14,100 | - | +1.37% | - | - |
07/08 | 1,408 | 1,409 | 1,382 | 1,408 | +2.03% | 18,100 | - | +1.37% | - | - |
07/07 | 1,393 | 1,394 | 1,370 | 1,380 | -0.43% | 19,200 | - | -0.72% | - | - |
07/06 | 1,373 | 1,398 | 1,371 | 1,386 | +0.36% | 19,200 | - | -0.22% | - | - |
07/05 | 1,378 | 1,398 | 1,373 | 1,381 | 0% | 15,500 | - | -0.5% | - | - |
07/02 | 1,380 | 1,382 | 1,372 | 1,381 | +0.51% | 18,000 | - | -0.43% | - | - |
07/01 | 1,369 | 1,376 | 1,351 | 1,374 | -0.58% | 58,000 | - | -0.79% | - | - |
06/30 | 1,402 | 1,411 | 1,378 | 1,382 | -1.36% | 27,800 | - | -0.07% | - | - |
06/29 | 1,430 | 1,433 | 1,396 | 1,401 | -1.55% | 28,500 | - | +1.37% | - | - |
06/28 | 1,395 | 1,425 | 1,395 | 1,423 | +1.64% | 27,800 | - | +3.04% | - | - |
06/25 | 1,412 | 1,424 | 1,390 | 1,400 | -0.85% | 42,100 | - | +1.38% | - | - |
06/24 | 1,381 | 1,416 | 1,381 | 1,412 | +1.8% | 16,500 | - | +2.17% | - | - |
06/23 | 1,385 | 1,415 | 1,384 | 1,387 | -1% | 30,400 | - | +0.14% | - | - |
06/22 | 1,411 | 1,414 | 1,382 | 1,401 | -1.68% | 49,300 | - | +0.94% | - | - |
06/21 | 1,417 | 1,434 | 1,407 | 1,425 | +1.35% | 38,000 | - | +2.44% | - | - |
06/18 | 1,380 | 1,407 | 1,375 | 1,406 | +2.11% | 32,300 | - | +0.93% | - | - |
06/17 | 1,370 | 1,378 | 1,368 | 1,377 | +0.58% | 22,400 | - | -1.5% | - | - |
06/16 | 1,380 | 1,380 | 1,359 | 1,369 | -0.07% | 23,600 | - | -2.49% | - | - |
06/15 | 1,354 | 1,378 | 1,350 | 1,370 | +1.18% | 21,100 | - | -2.84% | - | - |
06/14 | 1,374 | 1,381 | 1,350 | 1,354 | -1.46% | 29,800 | - | -4.24% | - | - |
06/11 | 1,396 | 1,396 | 1,360 | 1,374 | -0.58% | 62,700 | - | -3.24% | - | - |
06/10 | 1,360 | 1,387 | 1,350 | 1,382 | +0.66% | 24,800 | - | -3.02% | - | - |
06/09 | 1,370 | 1,376 | 1,362 | 1,373 | -0.79% | 15,800 | - | -3.85% | - | - |
06/08 | 1,368 | 1,391 | 1,367 | 1,384 | -0.22% | 8,600 | - | -3.35% | - | - |
06/07 | 1,377 | 1,392 | 1,367 | 1,387 | -2.05% | 19,100 | - | -3.34% | - | - |
06/04 | 1,432 | 1,440 | 1,411 | 1,416 | -1.12% | 18,900 | - | -1.67% | - | - |
06/03 | 1,396 | 1,448 | 1,383 | 1,432 | +5.37% | 54,500 | - | -0.83% | - | - |
06/02 | 1,350 | 1,373 | 1,350 | 1,359 | +0.44% | 29,900 | - | -6.08% | - | - |
06/01 | 1,343 | 1,357 | 1,343 | 1,353 | -0.81% | 30,500 | - | -6.88% | - | - |
05/31 | 1,340 | 1,364 | 1,330 | 1,364 | +2.94% | 43,400 | - | -6.51% | - | - |
05/28 | 1,327 | 1,345 | 1,318 | 1,325 | 0% | 88,200 | - | -9.49% | - | - |
05/27 | 1,343 | 1,360 | 1,319 | 1,325 | -1.34% | 93,400 | - | -9.86% | - | - |
05/26 | 1,380 | 1,380 | 1,340 | 1,343 | -3.59% | 54,900 | - | -8.95% | - | - |
05/25 | 1,406 | 1,420 | 1,381 | 1,393 | -0.92% | 65,700 | - | -5.94% | - | - |
05/24 | 1,422 | 1,424 | 1,403 | 1,406 | -2.02% | 39,600 | - | -5.32% | - | - |
05/21 | 1,460 | 1,470 | 1,416 | 1,435 | -2.97% | 75,400 | - | -3.56% | - | - |
05/20 | 1,461 | 1,482 | 1,461 | 1,479 | +0.41% | 22,600 | - | -0.74% | - | - |
05/19 | 1,465 | 1,477 | 1,455 | 1,473 | -0.2% | 75,900 | - | -1.21% | - | - |
05/18 | 1,481 | 1,490 | 1,461 | 1,476 | -0.27% | 79,000 | - | -1.07% | - | - |
05/17 | 1,495 | 1,499 | 1,471 | 1,480 | -1.99% | 50,600 | - | -0.87% | - | - |
05/14 | 1,521 | 1,537 | 1,503 | 1,510 | -1.82% | 81,800 | - | +1.07% | - | - |
05/13 | 1,515 | 1,564 | 1,509 | 1,538 | +1.72% | 84,000 | - | +2.95% | - | - |
05/12 | 1,477 | 1,517 | 1,477 | 1,512 | +2.65% | 39,500 | - | +1.34% | - | - |
05/11 | 1,502 | 1,505 | 1,473 | 1,473 | -2.58% | 38,600 | - | -1.34% | - | - |