株価チャート
2010/03/05~2010/08/03
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 |
08/03 | 331 | 339 | 331 | 339 | +0.59% | 4,000 | - | -1.45% | - | - |
08/02 | 331 | 338 | 331 | 337 | -0.59% | 4,000 | - | -2.03% | - | - |
07/30 | 341 | 343 | 339 | 339 | -2.59% | 9,000 | - | -1.74% | - | - |
07/29 | 354 | 354 | 347 | 348 | -1.14% | 5,000 | - | +0.87% | - | - |
07/28 | 353 | 353 | 350 | 352 | -0.28% | 9,000 | - | +2.03% | - | - |
07/27 | 350 | 353 | 350 | 353 | +0.86% | 3,000 | - | +2.62% | - | - |
07/26 | 348 | 350 | 348 | 350 | +2.94% | 9,000 | - | +1.74% | - | - |
07/23 | 342 | 342 | 339 | 340 | +0.89% | 10,000 | - | -0.87% | - | - |
07/22 | 335 | 342 | 331 | 337 | -1.75% | 14,000 | - | -2.03% | - | - |
07/21 | 349 | 349 | 343 | 343 | -2.28% | 25,000 | - | -0.29% | - | - |
07/20 | 346 | 351 | 345 | 351 | +0.57% | 10,000 | - | +2.33% | - | - |
07/16 | 347 | 349 | 346 | 349 | +0.58% | 6,000 | - | +2.05% | - | - |
07/15 | 348 | 348 | 347 | 347 | -1.42% | 5,000 | - | +1.76% | - | - |
07/14 | 348 | 354 | 348 | 352 | +0.57% | 10,000 | - | +3.53% | - | - |
07/13 | 353 | 354 | 350 | 350 | +0.86% | 15,000 | - | +3.24% | - | - |
07/12 | 346 | 347 | 345 | 347 | +0.58% | 10,000 | - | +2.36% | - | - |
07/09 | 344 | 345 | 343 | 345 | +0.29% | 5,000 | - | +2.07% | - | - |
07/08 | 337 | 346 | 337 | 344 | +1.78% | 7,000 | - | +1.78% | - | - |
07/07 | 339 | 339 | 338 | 338 | -2.03% | 3,000 | - | +0.3% | - | - |
07/06 | 341 | 345 | 338 | 345 | +0.29% | 3,000 | - | +2.37% | - | - |
07/05 | 346 | 346 | 343 | 344 | +1.78% | 18,000 | - | +2.38% | - | - |
07/02 | 340 | 340 | 334 | 338 | -0.59% | 18,000 | - | +0.6% | - | - |
07/01 | 336 | 341 | 336 | 340 | +1.49% | 12,000 | - | +1.19% | - | - |
06/30 | 343 | 343 | 335 | 335 | -2.05% | 7,000 | - | 0% | - | - |
06/29 | 343 | 343 | 337 | 342 | -0.29% | 8,000 | - | +2.09% | - | - |
06/28 | 337 | 345 | 337 | 343 | 0% | 10,000 | - | +2.39% | - | - |
06/25 | 338 | 343 | 338 | 343 | -0.58% | 4,000 | - | +2.39% | - | - |
06/24 | 349 | 349 | 345 | 345 | +0.29% | 8,000 | - | +2.99% | - | - |
06/23 | 342 | 344 | 342 | 344 | +0.58% | 13,000 | - | +2.69% | - | - |
06/22 | 344 | 345 | 342 | 342 | -0.58% | 20,000 | - | +2.09% | - | - |
06/21 | 344 | 344 | 340 | 344 | +1.47% | 19,000 | - | +2.69% | - | - |
06/18 | 339 | 339 | 338 | 339 | -1.74% | 22,000 | - | +1.19% | - | - |
06/17 | 337 | 349 | 337 | 345 | +2.99% | 13,000 | - | +3.29% | - | - |
06/16 | 335 | 335 | 333 | 335 | +2.45% | 9,000 | - | +0.3% | - | - |
06/15 | 329 | 329 | 327 | 327 | -0.61% | 2,000 | - | -2.1% | - | - |
06/14 | 322 | 331 | 322 | 329 | +0.61% | 8,000 | - | -1.2% | - | - |
06/11 | 329 | 329 | 324 | 327 | +1.87% | 31,000 | - | -1.8% | - | - |
06/10 | 325 | 325 | 321 | 321 | -1.53% | 9,000 | - | -3.89% | - | - |
06/07 | 335 | 335 | 326 | 326 | -2.69% | 5,000 | - | -2.69% | - | - |
06/04 | 333 | 335 | 333 | 335 | -1.47% | 5,000 | - | -0.3% | - | - |
06/03 | 338 | 342 | 330 | 340 | +3.03% | 12,000 | - | +0.89% | - | - |
06/02 | 328 | 333 | 328 | 330 | -1.79% | 6,000 | - | -2.08% | - | - |
06/01 | 322 | 336 | 322 | 336 | +2.44% | 21,000 | - | -0.59% | - | - |
05/31 | 321 | 330 | 321 | 328 | -0.3% | 11,000 | - | -3.24% | - | - |
05/28 | 331 | 331 | 325 | 329 | 0% | 21,000 | - | -2.95% | - | - |
05/27 | 329 | 330 | 329 | 329 | -1.79% | 12,000 | - | -3.24% | - | - |
05/26 | 325 | 336 | 325 | 335 | +0.9% | 14,000 | - | -1.76% | - | - |
05/25 | 348 | 348 | 330 | 332 | -2.35% | 20,000 | - | -2.92% | - | - |
05/24 | 334 | 340 | 332 | 340 | +1.8% | 13,000 | - | -0.87% | - | - |
05/21 | 342 | 342 | 334 | 334 | -2.34% | 27,000 | - | -2.91% | - | - |
05/20 | 339 | 342 | 339 | 342 | -0.58% | 11,000 | - | -0.87% | - | - |
05/19 | 340 | 344 | 338 | 344 | -1.15% | 18,000 | - | -0.58% | - | - |
05/18 | 345 | 351 | 339 | 348 | +0.87% | 11,000 | - | +0.29% | - | - |
05/17 | 330 | 345 | 330 | 345 | +3.92% | 44,000 | - | -0.58% | - | - |
05/14 | 338 | 338 | 332 | 332 | -1.78% | 11,000 | - | -4.6% | - | - |
05/13 | 338 | 338 | 337 | 338 | +0.9% | 4,000 | - | -3.43% | - | - |
05/12 | 337 | 337 | 332 | 335 | +1.82% | 14,000 | - | -4.56% | - | - |
05/11 | 342 | 343 | 329 | 329 | +0.3% | 16,000 | - | -6.53% | - | - |
05/10 | 322 | 329 | 318 | 328 | +3.14% | 18,000 | - | -7.08% | - | - |
05/07 | 316 | 319 | 312 | 318 | -3.93% | 23,000 | - | -10.17% | - | - |
05/06 | 343 | 343 | 326 | 331 | -3.5% | 29,000 | - | -7.02% | - | - |
04/30 | 349 | 349 | 341 | 343 | +0.59% | 21,000 | - | -3.92% | - | - |
04/28 | 348 | 348 | 335 | 341 | -3.94% | 23,000 | - | -4.75% | - | - |
04/27 | 356 | 364 | 355 | 355 | -0.28% | 9,000 | - | -1.11% | - | - |
04/26 | 355 | 358 | 354 | 356 | +2.59% | 23,000 | - | -1.11% | - | - |
04/23 | 343 | 347 | 343 | 347 | -1.14% | 20,000 | - | -3.61% | - | - |
04/22 | 351 | 352 | 351 | 351 | -1.96% | 10,000 | - | -2.77% | - | - |
04/21 | 349 | 359 | 349 | 358 | +3.17% | 36,000 | - | -0.83% | - | - |
04/20 | 348 | 348 | 346 | 347 | +0.87% | 7,000 | - | -3.88% | - | - |
04/19 | 350 | 350 | 340 | 344 | -2.82% | 10,000 | - | -4.97% | - | - |
04/16 | 359 | 359 | 353 | 354 | -1.39% | 10,000 | - | -2.21% | - | - |
04/15 | 363 | 363 | 358 | 359 | +1.13% | 9,000 | - | -0.83% | - | - |
04/14 | 358 | 358 | 352 | 355 | -0.84% | 15,000 | - | -1.93% | - | - |
04/13 | 361 | 364 | 358 | 358 | -0.56% | 6,000 | - | -1.1% | - | - |
04/12 | 369 | 369 | 353 | 360 | -1.91% | 69,000 | - | -0.55% | - | - |
04/09 | 362 | 368 | 362 | 367 | +0.27% | 7,000 | - | +1.66% | - | - |
04/08 | 369 | 369 | 363 | 366 | -0.81% | 20,000 | - | +1.39% | - | - |
04/07 | 372 | 372 | 369 | 369 | 0% | 16,000 | - | +2.5% | - | - |
04/06 | 369 | 371 | 368 | 369 | +0.27% | 19,000 | - | +2.5% | - | - |
04/05 | 365 | 368 | 362 | 368 | +1.1% | 17,000 | - | +2.51% | - | - |
04/02 | 364 | 364 | 364 | 364 | +1.11% | 4,000 | - | +1.39% | - | - |
04/01 | 362 | 362 | 360 | 360 | +1.12% | 9,000 | - | +0.56% | - | - |
03/31 | 365 | 365 | 356 | 356 | -2.2% | 15,000 | 108億8648万 | -0.28% | - | 0.55 |
03/30 | 364 | 364 | 363 | 364 | +1.11% | 10,000 | - | +1.96% | - | - |
03/29 | 354 | 360 | 354 | 360 | -1.64% | 8,000 | - | +0.84% | - | - |
03/26 | 364 | 370 | 357 | 366 | +0.55% | 29,000 | - | +2.81% | - | - |
03/25 | 370 | 370 | 363 | 364 | -1.36% | 15,000 | - | +2.54% | - | - |
03/24 | 366 | 369 | 366 | 369 | +1.65% | 17,000 | - | +4.24% | - | - |
03/23 | 357 | 365 | 357 | 363 | -0.55% | 12,000 | - | +2.83% | - | - |
03/19 | 363 | 365 | 362 | 365 | +1.39% | 20,000 | - | +3.99% | - | - |
03/18 | 359 | 360 | 356 | 360 | 0% | 9,000 | - | +2.86% | - | - |
03/17 | 352 | 361 | 352 | 360 | +0.28% | 15,000 | - | +3.15% | - | - |
03/16 | 356 | 359 | 356 | 359 | 0% | 6,000 | - | +3.16% | - | - |
03/15 | 356 | 365 | 356 | 359 | -0.83% | 5,000 | - | +3.46% | - | - |
03/12 | 363 | 364 | 362 | 362 | +1.4% | 25,000 | - | +4.32% | - | - |
03/11 | 354 | 362 | 354 | 357 | +3.18% | 7,000 | - | +3.18% | - | - |
03/10 | 346 | 346 | 346 | 346 | -2.26% | 4,000 | - | 0% | - | - |
03/09 | 359 | 359 | 354 | 354 | -0.28% | 3,000 | - | +2.31% | - | - |
03/08 | 353 | 360 | 350 | 355 | +1.43% | 10,000 | - | +2.6% | - | - |
03/05 | 348 | 351 | 343 | 350 | -0.28% | 7,000 | - | +1.45% | - | - |