株価チャート
2010/06/23~2010/11/16
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 |
11/16 | 330 | 334 | 326 | 332 | +1.22% | 5,021,000 | - | -1.19% | - | - |
11/15 | 330 | 331 | 327 | 328 | -0.3% | 2,438,000 | - | -2.67% | - | - |
11/12 | 330 | 335 | 326 | 329 | -1.2% | 4,725,000 | - | -2.66% | - | - |
11/11 | 337 | 337 | 332 | 333 | -0.3% | 4,443,000 | - | -1.48% | - | - |
11/10 | 327 | 336 | 326 | 334 | +2.14% | 4,487,000 | - | -0.89% | - | - |
11/09 | 341 | 341 | 324 | 327 | -3.82% | 7,770,000 | - | -2.97% | - | - |
11/08 | 338 | 343 | 335 | 340 | +0.29% | 4,453,000 | - | +0.89% | - | - |
11/05 | 334 | 344 | 332 | 339 | +3.04% | 4,901,000 | - | +0.89% | - | - |
11/04 | 329 | 336 | 328 | 329 | +0.92% | 4,835,000 | - | -2.08% | - | - |
11/02 | 325 | 332 | 322 | 326 | -0.61% | 4,108,000 | - | -2.98% | - | - |
11/01 | 325 | 335 | 325 | 328 | 0% | 5,569,000 | - | -2.67% | - | - |
10/29 | 336 | 338 | 326 | 328 | -2.67% | 4,963,000 | - | -2.67% | - | - |
10/28 | 339 | 342 | 334 | 337 | -1.75% | 6,198,000 | - | 0% | - | - |
10/27 | 349 | 349 | 340 | 343 | -0.87% | 3,877,000 | - | +1.78% | - | - |
10/26 | 348 | 348 | 342 | 346 | -0.29% | 3,265,000 | - | +2.67% | - | - |
10/25 | 345 | 348 | 343 | 347 | +0.58% | 2,613,000 | - | +2.97% | - | - |
10/22 | 342 | 349 | 342 | 345 | +1.77% | 3,623,000 | - | +2.37% | - | - |
10/21 | 339 | 344 | 335 | 339 | -0.59% | 2,977,000 | - | +0.89% | - | - |
10/20 | 337 | 342 | 334 | 341 | -0.87% | 3,173,000 | - | +1.19% | - | - |
10/19 | 339 | 346 | 337 | 344 | +1.78% | 3,766,000 | - | +1.78% | - | - |
10/18 | 340 | 343 | 336 | 338 | -1.17% | 4,103,000 | - | 0% | - | - |
10/15 | 344 | 345 | 336 | 342 | -0.29% | 3,585,000 | - | +1.18% | - | - |
10/14 | 339 | 344 | 335 | 343 | +3.63% | 4,126,000 | - | +1.18% | - | - |
10/13 | 344 | 346 | 330 | 331 | -3.22% | 5,012,000 | - | -2.65% | - | - |
10/12 | 346 | 347 | 336 | 342 | -0.29% | 6,208,000 | - | +0.29% | - | - |
10/08 | 349 | 351 | 342 | 343 | -2% | 5,594,000 | - | +0.59% | - | - |
10/07 | 332 | 353 | 331 | 350 | +5.74% | 8,588,000 | - | +2.94% | - | - |
10/06 | 320 | 334 | 316 | 331 | +5.08% | 7,241,000 | - | -2.36% | - | - |
10/05 | 318 | 321 | 309 | 315 | -1.87% | 6,772,000 | - | -7.08% | - | - |
10/04 | 330 | 330 | 320 | 321 | -2.73% | 4,343,000 | - | -5.59% | - | - |
10/01 | 337 | 337 | 326 | 330 | -0.6% | 4,022,000 | - | -2.94% | - | - |
09/30 | 334 | 341 | 331 | 332 | -0.3% | 4,346,000 | - | -2.35% | - | - |
09/29 | 335 | 338 | 332 | 333 | 0% | 2,647,000 | - | -2.06% | - | - |
09/28 | 334 | 336 | 332 | 333 | -0.6% | 1,999,000 | - | -2.06% | - | - |
09/27 | 341 | 341 | 333 | 335 | -0.3% | 2,621,000 | - | -1.47% | - | - |
09/24 | 335 | 341 | 334 | 336 | -0.59% | 2,824,000 | - | -1.47% | - | - |
09/22 | 337 | 341 | 336 | 338 | +0.9% | 2,961,000 | - | -0.88% | - | - |
09/21 | 339 | 339 | 333 | 335 | -2.33% | 3,765,000 | - | -2.05% | - | - |
09/17 | 339 | 345 | 335 | 343 | +2.39% | 2,882,000 | - | +0.29% | - | - |
09/16 | 343 | 343 | 332 | 335 | -2.05% | 5,481,000 | - | -2.05% | - | - |
09/15 | 336 | 345 | 332 | 342 | +0.59% | 7,910,000 | - | -0.29% | - | - |
09/14 | 355 | 356 | 339 | 340 | -4.76% | 6,820,000 | - | -0.87% | - | - |
09/13 | 357 | 361 | 355 | 357 | +0.85% | 1,337,000 | - | +3.78% | - | - |
09/10 | 353 | 357 | 351 | 354 | +0.85% | 5,383,000 | - | +2.91% | - | - |
09/09 | 352 | 354 | 347 | 351 | +0.57% | 2,606,000 | - | +1.74% | - | - |
09/08 | 349 | 352 | 348 | 349 | -2.24% | 1,809,000 | - | +0.87% | - | - |
09/07 | 355 | 358 | 350 | 357 | -0.28% | 2,092,000 | - | +3.18% | - | - |
09/06 | 353 | 358 | 353 | 358 | +1.42% | 2,566,000 | - | +3.17% | - | - |
09/03 | 347 | 355 | 346 | 353 | +2.92% | 6,951,000 | - | +1.44% | - | - |
09/02 | 339 | 343 | 333 | 343 | +3.63% | 5,740,000 | - | -1.44% | - | - |
09/01 | 326 | 332 | 324 | 331 | +3.44% | 3,721,000 | - | -5.43% | - | - |
08/31 | 328 | 331 | 320 | 320 | -4.19% | 4,297,000 | - | -9.09% | - | - |
08/30 | 335 | 345 | 333 | 334 | +1.21% | 3,526,000 | - | -5.65% | - | - |
08/27 | 322 | 331 | 320 | 330 | +2.48% | 5,307,000 | - | -7.3% | - | - |
08/26 | 331 | 331 | 318 | 322 | -2.13% | 5,224,000 | - | -10.06% | - | - |
08/25 | 329 | 335 | 326 | 329 | -1.5% | 3,910,000 | - | -8.61% | - | - |
08/24 | 334 | 338 | 331 | 334 | -1.18% | 2,447,000 | - | -7.48% | - | - |
08/23 | 341 | 341 | 337 | 338 | -0.88% | 1,936,000 | - | -6.89% | - | - |
08/20 | 343 | 345 | 339 | 341 | -2.57% | 3,401,000 | - | -6.32% | - | - |
08/19 | 349 | 350 | 346 | 350 | +0.29% | 2,763,000 | - | -4.11% | - | - |
08/18 | 348 | 351 | 342 | 349 | +0.58% | 4,621,000 | - | -4.64% | - | - |
08/17 | 340 | 348 | 340 | 347 | -0.29% | 2,905,000 | - | -5.45% | - | - |
08/16 | 338 | 349 | 337 | 348 | +2.05% | 4,049,000 | - | -5.18% | - | - |
08/13 | 343 | 347 | 340 | 341 | -1.73% | 4,805,000 | - | -7.08% | - | - |
08/12 | 342 | 348 | 340 | 347 | -0.86% | 3,216,000 | - | -5.71% | - | - |
08/11 | 354 | 356 | 348 | 350 | -2.78% | 2,821,000 | - | -4.89% | - | - |
08/10 | 368 | 370 | 358 | 360 | -1.1% | 2,965,000 | - | -2.17% | - | - |
08/09 | 363 | 371 | 362 | 364 | -1.62% | 2,770,000 | - | -0.82% | - | - |
08/06 | 366 | 378 | 366 | 370 | -1.6% | 5,219,000 | - | +1.09% | - | - |
08/05 | 370 | 378 | 369 | 376 | +3.87% | 3,128,000 | - | +3.01% | - | - |
08/04 | 372 | 372 | 362 | 362 | -3.72% | 4,785,000 | - | -0.82% | - | - |
08/03 | 375 | 382 | 370 | 376 | +0.8% | 3,957,000 | - | +3.01% | - | - |
08/02 | 373 | 381 | 372 | 373 | +1.08% | 2,493,000 | - | +2.47% | - | - |
07/30 | 375 | 377 | 367 | 369 | -2.89% | 3,418,000 | - | +1.37% | - | - |
07/29 | 382 | 384 | 379 | 380 | -1.55% | 1,190,000 | - | +4.11% | - | - |
07/28 | 380 | 389 | 379 | 386 | +2.39% | 3,354,000 | - | +6.04% | - | - |
07/27 | 381 | 381 | 376 | 377 | -0.79% | 2,026,000 | - | +3.57% | - | - |
07/26 | 382 | 383 | 376 | 380 | -0.26% | 2,587,000 | - | +4.4% | - | - |
07/23 | 376 | 384 | 375 | 381 | +4.1% | 7,342,000 | - | +4.67% | - | - |
07/22 | 359 | 369 | 355 | 366 | +1.1% | 3,717,000 | - | +0.83% | - | - |
07/21 | 368 | 370 | 362 | 362 | -2.16% | 2,844,000 | - | -0.55% | - | - |
07/20 | 361 | 373 | 356 | 370 | +0.54% | 3,798,000 | - | +1.37% | - | - |
07/16 | 368 | 369 | 365 | 368 | -1.34% | 2,681,000 | - | +0.82% | - | - |
07/15 | 369 | 375 | 365 | 373 | -0.53% | 2,596,000 | - | +2.47% | - | - |
07/14 | 370 | 375 | 369 | 375 | +3.59% | 3,172,000 | - | +3.02% | - | - |
07/13 | 362 | 364 | 357 | 362 | +0.28% | 2,658,000 | - | -0.28% | - | - |
07/12 | 360 | 367 | 357 | 361 | +1.4% | 2,513,000 | - | -0.55% | - | - |
07/09 | 359 | 360 | 353 | 356 | 0% | 2,070,000 | - | -1.93% | - | - |
07/08 | 350 | 362 | 349 | 356 | +5.01% | 4,258,000 | - | -1.93% | - | - |
07/07 | 347 | 348 | 336 | 339 | -2.02% | 3,835,000 | - | -6.87% | - | - |
07/06 | 339 | 347 | 338 | 346 | +1.17% | 2,013,000 | - | -5.21% | - | - |
07/05 | 346 | 347 | 340 | 342 | -2.01% | 2,955,000 | - | -6.56% | - | - |
07/02 | 353 | 354 | 345 | 349 | -0.29% | 2,080,000 | - | -4.9% | - | - |
07/01 | 348 | 350 | 345 | 350 | -1.41% | 2,505,000 | - | -4.89% | - | - |
06/30 | 356 | 359 | 354 | 355 | -2.47% | 3,552,000 | - | -3.53% | - | - |
06/29 | 373 | 375 | 362 | 364 | -2.15% | 2,881,000 | - | -1.09% | - | - |
06/28 | 374 | 374 | 366 | 372 | +0.81% | 2,335,000 | - | +1.09% | - | - |
06/25 | 369 | 371 | 364 | 369 | -2.12% | 2,063,000 | - | +0.54% | - | - |
06/24 | 369 | 380 | 368 | 377 | +1.89% | 1,853,000 | - | +2.72% | - | - |
06/23 | 372 | 375 | 370 | 370 | -2.63% | 1,596,000 | - | +0.82% | - | - |