株価チャート
2010/06/17~2010/11/11
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 |
11/11 | 306 | 314 | 306 | 314 | +3.29% | 14,000 | - | +0.32% | - | - |
11/10 | 307 | 307 | 304 | 304 | +0.33% | 7,000 | - | -2.88% | - | - |
11/09 | 300 | 305 | 298 | 303 | +2.02% | 14,000 | - | -3.81% | - | - |
11/08 | 299 | 299 | 291 | 297 | +1.02% | 9,000 | - | -6.01% | - | - |
11/05 | 286 | 294 | 286 | 294 | +5.38% | 19,000 | - | -7.55% | - | - |
11/04 | 281 | 284 | 279 | 279 | -0.36% | 5,000 | - | -12.81% | - | - |
11/02 | 286 | 286 | 280 | 280 | -2.1% | 5,000 | - | -13.04% | - | - |
11/01 | 275 | 286 | 272 | 286 | +2.88% | 12,000 | - | -12% | - | - |
10/29 | 285 | 301 | 278 | 278 | -4.14% | 29,000 | - | -14.72% | - | - |
10/28 | 307 | 307 | 290 | 290 | -3.97% | 25,000 | - | -11.59% | - | - |
10/27 | 311 | 315 | 302 | 302 | -5.03% | 18,000 | - | -8.48% | - | - |
10/26 | 317 | 319 | 317 | 318 | +2.91% | 12,000 | - | -3.93% | - | - |
10/25 | 313 | 314 | 309 | 309 | -0.64% | 21,000 | - | -6.93% | - | - |
10/22 | 316 | 316 | 305 | 311 | -2.2% | 16,000 | - | -6.33% | - | - |
10/21 | 318 | 319 | 313 | 318 | -2.45% | 34,000 | - | -4.5% | - | - |
10/20 | 327 | 327 | 324 | 326 | -1.21% | 15,000 | - | -2.1% | - | - |
10/19 | 330 | 335 | 330 | 330 | -0.9% | 14,000 | - | -0.9% | - | - |
10/18 | 327 | 333 | 327 | 333 | +0.91% | 10,000 | - | 0% | - | - |
10/15 | 330 | 330 | 330 | 330 | -0.6% | 1,000 | - | -0.9% | - | - |
10/14 | 331 | 332 | 331 | 332 | -0.3% | 5,000 | - | -0.3% | - | - |
10/13 | 336 | 336 | 333 | 333 | -1.19% | 12,000 | - | 0% | - | - |
10/12 | 337 | 337 | 337 | 337 | +0.3% | 1,000 | - | +1.2% | - | - |
10/08 | 339 | 340 | 336 | 336 | -0.88% | 11,000 | - | +0.9% | - | - |
10/07 | 333 | 341 | 333 | 339 | +0.89% | 12,000 | - | +1.8% | - | - |
10/06 | 341 | 341 | 336 | 336 | 0% | 6,000 | - | +0.6% | - | - |
10/05 | 330 | 337 | 330 | 336 | +0.9% | 7,000 | - | +0.6% | - | - |
10/04 | 333 | 333 | 333 | 333 | 0% | 1,000 | - | -0.3% | - | - |
10/01 | 341 | 341 | 333 | 333 | -3.48% | 8,000 | - | -0.6% | - | - |
09/30 | 344 | 348 | 344 | 345 | +0.29% | 5,000 | - | +2.99% | - | - |
09/29 | 333 | 345 | 333 | 344 | +1.18% | 11,000 | - | +2.69% | - | - |
09/28 | 336 | 340 | 334 | 340 | +0.59% | 16,000 | - | +1.49% | - | - |
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% | - | - |