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 | 160 | 162 | 158 | 158 | -4.24% | 69,200 | - | +7.48% | - | - |
09/29 | 164 | 167 | 159 | 165 | +1.85% | 94,400 | - | +13.01% | - | - |
09/28 | 172 | 174 | 162 | 162 | -6.9% | 175,900 | - | +11.72% | - | - |
09/27 | 183 | 186 | 163 | 174 | -1.69% | 833,900 | - | +20.83% | - | - |
09/24 | 173 | 192 | 170 | 177 | +2.31% | 1,444,000 | - | +24.65% | - | - |
09/22 | 189 | 197 | 169 | 173 | -3.35% | 2,391,700 | - | +22.7% | - | - |
09/21 | 153 | 182 | 153 | 179 | +20.95% | 1,459,800 | - | +28.78% | - | - |
09/17 | 154 | 160 | 145 | 148 | -7.5% | 189,600 | - | +7.25% | - | - |
09/16 | 147 | 182 | 144 | 160 | +14.29% | 827,000 | - | +16.79% | - | - |
09/15 | 147 | 147 | 139 | 140 | -3.45% | 33,100 | - | +2.94% | - | - |
09/14 | 150 | 150 | 139 | 145 | -3.33% | 39,000 | - | +6.62% | - | - |
09/13 | 145 | 155 | 142 | 150 | -3.85% | 159,700 | - | +10.29% | - | - |
09/10 | 136 | 179 | 136 | 156 | +16.42% | 803,700 | - | +14.71% | - | - |
09/09 | 131 | 138 | 129 | 134 | +1.52% | 9,900 | - | -1.47% | - | - |
09/08 | 127 | 132 | 127 | 132 | +2.33% | 3,600 | - | -3.65% | - | - |
09/07 | 131 | 131 | 129 | 129 | -0.77% | 4,300 | - | -6.52% | - | - |
09/06 | 130 | 130 | 127 | 130 | 0% | 6,500 | - | -6.47% | - | - |
09/03 | 131 | 131 | 130 | 130 | -2.99% | 700 | - | -7.14% | - | - |
09/02 | 133 | 138 | 128 | 134 | +3.08% | 8,300 | - | -4.29% | - | - |
09/01 | 128 | 130 | 128 | 130 | +3.17% | 1,400 | - | -7.8% | - | - |
08/31 | 130 | 130 | 125 | 126 | -7.35% | 20,100 | - | -11.27% | - | - |
08/30 | 137 | 137 | 130 | 136 | -1.45% | 1,600 | - | -4.9% | - | - |
08/27 | 138 | 138 | 137 | 138 | +2.99% | 500 | - | -4.17% | - | - |
08/26 | 135 | 135 | 132 | 134 | -2.9% | 1,500 | - | -6.94% | - | - |
08/25 | 145 | 145 | 135 | 138 | -1.43% | 3,400 | - | -4.83% | - | - |
08/24 | 140 | 141 | 135 | 140 | +5.26% | 11,000 | - | -3.45% | - | - |
08/23 | 133 | 133 | 133 | 133 | 0% | 1,000 | - | -8.9% | - | - |
08/20 | 128 | 135 | 128 | 133 | 0% | 5,200 | - | -8.9% | - | - |
08/19 | 129 | 134 | 128 | 133 | -1.48% | 5,200 | - | -10.14% | - | - |
08/18 | 135 | 135 | 131 | 135 | -0.74% | 2,600 | - | -9.4% | - | - |
08/17 | 135 | 136 | 134 | 136 | -1.45% | 10,500 | - | -9.33% | - | - |
08/16 | 138 | 140 | 125 | 138 | -0.72% | 13,200 | - | -8.61% | - | - |
08/13 | 139 | 139 | 137 | 139 | +6.11% | 2,500 | - | -8.55% | - | - |
08/12 | 128 | 135 | 127 | 131 | -7.09% | 19,000 | - | -13.82% | - | - |
08/11 | 142 | 145 | 141 | 141 | -4.73% | 22,900 | - | -7.84% | - | - |
08/10 | 149 | 151 | 143 | 148 | -6.33% | 31,500 | - | -3.9% | - | - |
08/09 | 150 | 160 | 146 | 158 | +5.33% | 23,500 | - | +2.6% | - | - |
08/06 | 150 | 152 | 145 | 150 | 0% | 14,900 | - | -2.6% | - | - |
08/05 | 148 | 150 | 147 | 150 | -1.32% | 8,400 | - | -3.23% | - | - |
08/04 | 154 | 154 | 152 | 152 | -1.3% | 1,400 | - | -1.94% | - | - |
08/03 | 151 | 158 | 146 | 154 | +1.99% | 8,800 | - | -1.28% | - | - |
08/02 | 155 | 155 | 151 | 151 | +0.67% | 1,400 | - | -3.82% | - | - |
07/30 | 149 | 150 | 147 | 150 | -0.66% | 600 | - | -4.46% | - | - |
07/29 | 152 | 152 | 148 | 151 | -0.66% | 10,600 | - | -4.43% | - | - |
07/28 | 150 | 153 | 149 | 152 | +1.33% | 4,700 | - | -4.4% | - | - |
07/27 | 148 | 151 | 147 | 150 | -2.6% | 5,900 | - | -6.25% | - | - |
07/26 | 148 | 154 | 148 | 154 | +3.36% | 3,300 | - | -4.35% | - | - |
07/23 | 153 | 153 | 140 | 149 | +0.68% | 7,000 | - | -8.02% | - | - |
07/22 | 149 | 150 | 141 | 148 | -3.9% | 6,800 | - | -9.2% | - | - |
07/21 | 152 | 154 | 147 | 154 | +1.32% | 9,300 | - | -6.1% | - | - |
07/20 | 146 | 156 | 143 | 152 | +4.83% | 14,500 | - | -7.88% | - | - |
07/16 | 174 | 174 | 141 | 145 | -14.2% | 87,300 | - | -12.65% | - | - |
07/15 | 165 | 169 | 164 | 169 | +0.6% | 12,800 | - | +0.6% | - | - |
07/14 | 162 | 168 | 161 | 168 | +5.66% | 1,700 | - | 0% | - | - |
07/13 | 159 | 161 | 159 | 159 | -0.63% | 2,100 | - | -5.36% | - | - |
07/12 | 154 | 160 | 154 | 160 | +3.23% | 6,100 | - | -4.76% | - | - |
07/09 | 157 | 157 | 154 | 155 | 0% | 5,000 | - | -8.28% | - | - |
07/08 | 158 | 158 | 153 | 155 | +0.65% | 8,300 | - | -8.82% | - | - |
07/07 | 154 | 157 | 153 | 154 | 0% | 3,200 | - | -9.94% | - | - |
07/06 | 149 | 156 | 149 | 154 | -6.1% | 25,700 | - | -10.47% | - | - |
07/05 | 152 | 164 | 152 | 164 | +1.23% | 3,500 | - | -5.2% | - | - |
07/02 | 151 | 162 | 151 | 162 | +3.85% | 3,000 | - | -6.9% | - | - |
07/01 | 160 | 160 | 155 | 156 | -4.88% | 8,200 | - | -10.86% | - | - |
06/30 | 158 | 169 | 151 | 164 | -1.2% | 15,600 | - | -6.29% | - | - |
06/29 | 170 | 170 | 166 | 166 | -3.49% | 3,200 | - | -5.14% | - | - |
06/28 | 169 | 175 | 169 | 172 | +1.78% | 3,300 | - | -1.71% | - | - |
06/25 | 172 | 173 | 169 | 169 | -1.74% | 7,000 | - | -3.43% | - | - |
06/24 | 171 | 173 | 171 | 172 | +0.58% | 1,700 | - | -1.71% | - | - |
06/23 | 173 | 173 | 171 | 171 | -2.29% | 12,000 | - | -2.84% | - | - |
06/22 | 174 | 179 | 173 | 175 | 0% | 14,400 | - | -1.13% | - | - |
06/21 | 181 | 181 | 175 | 175 | -1.69% | 4,800 | - | -1.13% | - | - |
06/18 | 178 | 183 | 178 | 178 | 0% | 7,900 | - | +0.56% | - | - |
06/17 | 176 | 180 | 176 | 178 | -1.11% | 1,200 | - | 0% | - | - |
06/16 | 177 | 183 | 177 | 180 | +2.86% | 7,700 | - | +0.56% | - | - |
06/15 | 183 | 183 | 173 | 175 | -2.78% | 3,300 | - | -3.31% | - | - |
06/14 | 182 | 183 | 176 | 180 | +1.12% | 9,500 | - | -1.64% | - | - |
06/11 | 180 | 180 | 173 | 178 | +4.09% | 4,200 | - | -3.26% | - | - |
06/10 | 173 | 173 | 168 | 171 | -1.16% | 12,600 | - | -7.07% | - | - |
06/09 | 174 | 174 | 171 | 173 | -0.57% | 7,300 | - | -6.49% | - | - |
06/08 | 173 | 175 | 173 | 174 | 0% | 3,000 | - | -5.95% | - | - |
06/07 | 176 | 180 | 174 | 174 | -5.95% | 7,800 | - | -6.45% | - | - |
06/04 | 178 | 185 | 178 | 185 | +1.09% | 2,900 | - | -0.54% | - | - |
06/03 | 185 | 185 | 178 | 183 | +4.57% | 10,600 | - | -1.61% | - | - |
06/02 | 185 | 185 | 175 | 175 | -5.41% | 21,600 | - | -5.91% | - | - |
06/01 | 181 | 185 | 181 | 185 | +2.21% | 18,800 | - | -0.54% | - | - |
05/31 | 176 | 181 | 176 | 181 | +2.26% | 12,700 | - | -2.69% | - | - |
05/28 | 169 | 177 | 169 | 177 | +7.93% | 26,800 | - | -4.84% | - | - |
05/27 | 160 | 165 | 156 | 164 | +0.61% | 6,500 | - | -11.83% | - | - |
05/26 | 166 | 166 | 156 | 163 | +1.24% | 23,800 | - | -12.83% | - | - |
05/25 | 175 | 175 | 158 | 161 | -10.06% | 28,200 | - | -14.36% | - | - |
05/24 | 179 | 179 | 172 | 179 | +1.13% | 4,800 | - | -5.29% | - | - |
05/21 | 170 | 177 | 168 | 177 | -1.67% | 24,500 | - | -6.35% | - | - |
05/20 | 183 | 190 | 178 | 180 | -6.74% | 18,500 | - | -4.76% | - | - |
05/19 | 170 | 195 | 169 | 193 | +7.82% | 60,900 | - | +1.58% | - | - |
05/18 | 184 | 189 | 177 | 179 | -7.25% | 50,000 | - | -5.79% | - | - |
05/17 | 194 | 196 | 176 | 193 | -3.98% | 68,700 | - | +2.12% | - | - |
05/14 | 203 | 210 | 198 | 201 | -1.47% | 54,000 | - | +6.91% | - | - |
05/13 | 213 | 213 | 198 | 204 | -1.92% | 117,100 | - | +9.68% | - | - |
05/12 | 220 | 233 | 204 | 208 | -14.75% | 489,900 | - | +13.04% | - | - |
05/11 | 210 | 244 | 205 | 244 | +25.77% | 747,600 | - | +34.07% | - | - |