株価チャート
2010/01/26~2010/06/30
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 |
06/30 | 215 | 228 | 215 | 228 | +3.64% | 1,500 | 12億7117万 | -6.56% | 16.6 | 0.64 |
06/29 | 215 | 222 | 215 | 220 | -6.38% | 33,200 | - | -10.2% | - | - |
06/28 | 230 | 235 | 225 | 235 | -2.08% | 16,800 | - | -4.08% | - | - |
06/25 | 245 | 245 | 237 | 240 | -3.23% | 38,600 | - | -2.44% | - | - |
06/24 | 245 | 248 | 244 | 248 | +1.22% | 4,300 | - | +0.81% | - | - |
06/23 | 248 | 250 | 243 | 245 | -0.41% | 13,400 | - | -0.41% | - | - |
06/22 | 245 | 249 | 245 | 246 | +0.41% | 2,900 | - | 0% | - | - |
06/21 | 248 | 248 | 242 | 245 | 0% | 17,500 | - | -0.41% | - | - |
06/18 | 245 | 247 | 245 | 245 | +1.24% | 5,300 | - | -0.41% | - | - |
06/17 | 244 | 244 | 239 | 242 | -0.82% | 18,700 | - | -2.02% | - | - |
06/16 | 245 | 248 | 244 | 244 | -0.41% | 5,600 | - | -1.21% | - | - |
06/15 | 246 | 247 | 245 | 245 | -0.81% | 10,200 | - | -1.21% | - | - |
06/14 | 246 | 248 | 246 | 247 | 0% | 2,300 | - | -0.4% | - | - |
06/11 | 245 | 250 | 245 | 247 | +0.41% | 4,900 | - | -0.4% | - | - |
06/10 | 247 | 248 | 245 | 246 | -0.81% | 8,500 | - | -0.81% | - | - |
06/09 | 251 | 252 | 247 | 248 | -1.2% | 1,700 | - | -0.4% | - | - |
06/08 | 250 | 253 | 250 | 251 | +0.4% | 2,300 | - | +0.8% | - | - |
06/07 | 255 | 255 | 244 | 250 | -1.57% | 5,300 | - | +0.4% | - | - |
06/04 | 249 | 254 | 249 | 254 | +1.6% | 5,100 | - | +2.01% | - | - |
06/03 | 250 | 250 | 250 | 250 | 0% | 700 | - | +0.4% | - | - |
06/02 | 244 | 250 | 244 | 250 | +2.04% | 5,200 | - | +0.4% | - | - |
06/01 | 250 | 250 | 244 | 245 | -1.21% | 2,700 | - | -1.61% | - | - |
05/31 | 251 | 251 | 238 | 248 | +1.64% | 10,700 | - | -0.8% | - | - |
05/28 | 242 | 244 | 242 | 244 | +0.83% | 5,500 | - | -2.4% | - | - |
05/27 | 239 | 242 | 237 | 242 | +0.83% | 12,100 | - | -3.2% | - | - |
05/26 | 239 | 241 | 238 | 240 | +0.42% | 6,000 | - | -4% | - | - |
05/25 | 240 | 245 | 239 | 239 | -1.65% | 7,700 | - | -4.78% | - | - |
05/24 | 244 | 244 | 239 | 243 | -0.41% | 45,100 | - | -3.19% | - | - |
05/21 | 245 | 245 | 241 | 244 | -2.01% | 14,500 | - | -2.79% | - | - |
05/20 | 247 | 249 | 245 | 249 | 0% | 1,800 | - | -1.19% | - | - |
05/19 | 246 | 249 | 240 | 249 | 0% | 11,100 | - | -1.19% | - | - |
05/18 | 250 | 250 | 247 | 249 | -0.8% | 4,500 | - | -1.58% | - | - |
05/17 | 251 | 251 | 249 | 251 | -1.18% | 8,900 | - | -0.79% | - | - |
05/14 | 252 | 254 | 248 | 254 | 0% | 5,800 | - | 0% | - | - |
05/13 | 250 | 254 | 250 | 254 | +2.01% | 800 | - | 0% | - | - |
05/12 | 251 | 252 | 245 | 249 | -0.4% | 3,100 | - | -1.97% | - | - |
05/11 | 254 | 254 | 248 | 250 | -1.96% | 10,700 | - | -1.96% | - | - |
05/10 | 253 | 265 | 252 | 255 | -0.39% | 6,100 | - | 0% | - | - |
05/07 | 256 | 256 | 245 | 256 | +0.39% | 9,500 | - | +0.79% | - | - |
05/06 | 260 | 261 | 255 | 255 | -1.54% | 5,200 | - | +0.39% | - | - |
04/30 | 252 | 259 | 252 | 259 | +2.37% | 6,700 | - | +2.37% | - | - |
04/28 | 250 | 253 | 250 | 253 | +0.4% | 4,900 | - | 0% | - | - |
04/27 | 250 | 253 | 250 | 252 | +0.8% | 4,500 | - | -0.4% | - | - |
04/26 | 251 | 254 | 250 | 250 | 0% | 8,800 | - | -0.79% | - | - |
04/23 | 252 | 252 | 250 | 250 | -1.19% | 5,100 | - | -0.79% | - | - |
04/22 | 253 | 253 | 253 | 253 | +1.2% | 900 | - | +0.4% | - | - |
04/21 | 250 | 250 | 249 | 250 | 0% | 9,400 | - | -0.4% | - | - |
04/20 | 250 | 252 | 250 | 250 | 0% | 3,200 | - | -0.4% | - | - |
04/19 | 252 | 252 | 250 | 250 | -1.96% | 3,900 | - | -0.4% | - | - |
04/16 | 250 | 255 | 250 | 255 | +2% | 1,500 | - | +1.59% | - | - |
04/15 | 250 | 255 | 250 | 250 | 0% | 7,400 | - | 0% | - | - |
04/14 | 250 | 250 | 250 | 250 | 0% | 4,200 | - | 0% | - | - |
04/13 | 256 | 256 | 250 | 250 | -3.1% | 7,300 | - | 0% | - | - |
04/12 | 259 | 259 | 253 | 258 | 0% | 3,400 | - | +3.2% | - | - |
04/09 | 258 | 258 | 258 | 258 | -1.53% | 400 | - | +3.2% | - | - |
04/08 | 264 | 264 | 262 | 262 | +0.38% | 200 | - | +5.22% | - | - |
04/07 | 261 | 261 | 260 | 261 | 0% | 500 | - | +4.82% | - | - |
04/06 | 263 | 263 | 260 | 261 | -0.76% | 600 | - | +4.82% | - | - |
04/05 | 261 | 263 | 257 | 263 | +0.77% | 5,100 | - | +6.05% | - | - |
04/02 | 247 | 261 | 247 | 261 | +3.57% | 2,500 | - | +5.24% | - | - |
04/01 | 249 | 252 | 244 | 252 | +1.2% | 1,100 | - | +2.02% | - | - |
03/31 | 244 | 250 | 242 | 249 | +1.63% | 5,600 | - | +0.81% | - | - |
03/30 | 242 | 245 | 240 | 245 | +0.82% | 2,900 | - | -0.81% | - | - |
03/29 | 246 | 246 | 243 | 243 | -1.22% | 2,000 | - | -2.02% | - | - |
03/26 | 249 | 249 | 228 | 246 | -1.2% | 10,800 | - | -0.81% | - | - |
03/25 | 244 | 249 | 244 | 249 | +0.81% | 400 | - | +0.4% | - | - |
03/24 | 245 | 247 | 245 | 247 | +2.49% | 1,400 | - | -0.4% | - | - |
03/23 | 245 | 245 | 241 | 241 | +0.42% | 800 | - | -2.82% | - | - |
03/19 | 248 | 248 | 240 | 240 | -1.64% | 500 | - | -3.23% | - | - |
03/18 | 244 | 244 | 244 | 244 | -1.61% | 100 | - | -2.01% | - | - |
03/17 | 247 | 248 | 247 | 248 | +1.64% | 1,600 | - | -0.8% | - | - |
03/15 | 246 | 246 | 244 | 244 | -0.81% | 900 | - | -2.4% | - | - |
03/12 | 246 | 246 | 246 | 246 | -0.81% | 1,400 | - | -1.99% | - | - |
03/11 | 244 | 248 | 244 | 248 | +1.22% | 600 | - | -1.2% | - | - |
03/10 | 248 | 248 | 245 | 245 | -0.81% | 1,500 | - | -2.78% | - | - |
03/09 | 245 | 247 | 245 | 247 | +0.41% | 1,100 | - | -1.98% | - | - |
03/08 | 245 | 249 | 242 | 246 | 0% | 2,300 | - | -2.77% | - | - |
03/05 | 246 | 246 | 246 | 246 | -1.99% | 100 | - | -2.77% | - | - |
03/04 | 236 | 251 | 236 | 251 | -0.4% | 1,400 | - | -0.79% | - | - |
03/03 | 247 | 252 | 247 | 252 | +0.8% | 1,700 | - | -0.79% | - | - |
03/02 | 250 | 250 | 250 | 250 | -0.79% | 200 | - | -1.57% | - | - |
03/01 | 247 | 252 | 247 | 252 | 0% | 200 | - | -0.79% | - | - |
02/26 | 252 | 252 | 250 | 252 | +0.8% | 3,000 | - | -0.79% | - | - |
02/25 | 250 | 250 | 250 | 250 | +2.88% | 700 | - | -1.57% | - | - |
02/24 | 238 | 253 | 238 | 243 | -4.33% | 2,500 | - | -4.33% | - | - |
02/23 | 250 | 255 | 250 | 254 | +0.4% | 600 | - | -0.39% | - | - |
02/22 | 247 | 253 | 245 | 253 | -1.56% | 500 | - | -0.78% | - | - |
02/17 | 243 | 257 | 243 | 257 | +5.76% | 800 | - | +0.78% | - | - |
02/16 | 246 | 246 | 243 | 243 | 0% | 200 | - | -4.71% | - | - |
02/15 | 240 | 243 | 240 | 243 | -3.19% | 2,200 | - | -5.08% | - | - |
02/12 | 248 | 257 | 248 | 251 | -1.95% | 1,300 | - | -2.33% | - | - |
02/10 | 250 | 256 | 250 | 256 | +2.4% | 800 | - | -0.78% | - | - |
02/09 | 250 | 258 | 250 | 250 | -3.47% | 800 | - | -3.1% | - | - |
02/08 | 258 | 259 | 258 | 259 | +0.39% | 200 | - | +0.39% | - | - |
02/05 | 257 | 258 | 257 | 258 | -0.39% | 200 | - | 0% | - | - |
02/04 | 259 | 259 | 259 | 259 | 0% | 100 | - | +0.39% | - | - |
02/01 | 253 | 259 | 252 | 259 | -0.38% | 1,400 | - | +0.39% | - | - |
01/28 | 260 | 260 | 260 | 260 | 0% | 100 | - | +0.39% | - | - |
01/27 | 259 | 260 | 259 | 260 | +0.78% | 400 | - | +0.39% | - | - |
01/26 | 257 | 258 | 257 | 258 | +0.39% | 3,200 | - | -0.39% | - | - |