株価チャート
2010/04/27~2010/09/27
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 |
09/27 | 331 | 338 | 325 | 338 | +4.64% | 20,000 | - | +0.9% | - | - |
09/24 | 327 | 327 | 323 | 323 | -3.58% | 10,000 | - | -3.58% | - | - |
09/22 | 338 | 338 | 335 | 335 | +0.3% | 5,000 | - | -0.3% | - | - |
09/21 | 339 | 339 | 334 | 334 | +0.3% | 16,000 | - | -0.6% | - | - |
09/17 | 323 | 333 | 321 | 333 | +2.15% | 8,000 | - | -0.89% | - | - |
09/16 | 332 | 332 | 324 | 326 | -1.21% | 13,000 | - | -2.98% | - | - |
09/15 | 330 | 333 | 328 | 330 | +2.17% | 14,000 | - | -1.79% | - | - |
09/14 | 322 | 323 | 320 | 323 | +0.31% | 9,000 | - | -3.87% | - | - |
09/13 | 329 | 329 | 320 | 322 | -1.23% | 12,000 | - | -4.17% | - | - |
09/10 | 333 | 333 | 325 | 326 | -1.51% | 35,000 | - | -3.26% | - | - |
09/09 | 325 | 333 | 318 | 331 | +0.3% | 22,000 | - | -1.78% | - | - |
09/08 | 329 | 330 | 329 | 330 | -0.9% | 2,000 | - | -2.08% | - | - |
09/07 | 340 | 340 | 333 | 333 | +1.52% | 5,000 | - | -1.48% | - | - |
09/03 | 332 | 332 | 327 | 328 | -0.91% | 8,000 | - | -2.96% | - | - |
09/02 | 336 | 336 | 331 | 331 | -2.36% | 2,000 | - | -2.07% | - | - |
09/01 | 338 | 340 | 333 | 339 | -0.59% | 21,000 | - | 0% | - | - |
08/31 | 346 | 346 | 341 | 341 | -3.67% | 11,000 | - | +0.29% | - | - |
08/30 | 345 | 354 | 345 | 354 | +2.61% | 20,000 | - | +4.12% | - | - |
08/27 | 342 | 345 | 342 | 345 | +1.17% | 7,000 | - | +1.47% | - | - |
08/26 | 339 | 341 | 339 | 341 | -0.87% | 5,000 | - | +0.29% | - | - |
08/25 | 343 | 344 | 343 | 344 | +0.29% | 4,000 | - | +1.47% | - | - |
08/24 | 342 | 343 | 342 | 343 | +0.29% | 10,000 | - | +1.18% | - | - |
08/23 | 345 | 345 | 342 | 342 | -0.58% | 8,000 | - | +0.59% | - | - |
08/20 | 346 | 346 | 340 | 344 | -0.29% | 16,000 | - | +1.18% | - | - |
08/19 | 340 | 345 | 340 | 345 | +1.47% | 8,000 | - | +1.47% | - | - |
08/18 | 342 | 342 | 340 | 340 | +0.59% | 7,000 | - | 0% | - | - |
08/17 | 335 | 338 | 335 | 338 | +0.9% | 3,000 | - | -0.88% | - | - |
08/16 | 328 | 335 | 328 | 335 | +0.6% | 5,000 | - | -1.76% | - | - |
08/13 | 333 | 333 | 333 | 333 | +1.52% | 6,000 | - | -2.63% | - | - |
08/12 | 315 | 330 | 315 | 328 | 0% | 9,000 | - | -4.09% | - | - |
08/11 | 329 | 329 | 326 | 328 | -2.67% | 7,000 | - | -4.09% | - | - |
08/10 | 333 | 337 | 333 | 337 | +1.2% | 5,000 | - | -1.75% | - | - |
08/09 | 341 | 341 | 333 | 333 | -1.77% | 3,000 | - | -2.92% | - | - |
08/06 | 339 | 339 | 339 | 339 | +1.5% | 4,000 | - | -1.45% | - | - |
08/05 | 332 | 334 | 330 | 334 | +1.52% | 9,000 | - | -2.91% | - | - |
08/04 | 340 | 340 | 329 | 329 | -2.95% | 4,000 | - | -4.36% | - | - |
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% | - | - |