株価チャート
2010/05/27~2010/11/08
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 |
11/08 | 505 | 505 | 500 | 500 | +1.01% | 1,900 | - | -3.85% | - | - |
11/05 | 491 | 504 | 490 | 495 | 0% | 3,700 | - | -5.17% | - | - |
11/04 | 475 | 495 | 475 | 495 | +1.43% | 1,500 | - | -5.53% | - | - |
11/02 | 505 | 505 | 487 | 488 | -3.37% | 800 | - | -7.05% | - | - |
10/28 | 502 | 505 | 502 | 505 | -0.98% | 200 | - | -4.17% | - | - |
10/27 | 510 | 510 | 510 | 510 | 0% | 100 | - | -3.23% | - | - |
10/26 | 510 | 510 | 510 | 510 | 0% | 100 | - | -3.41% | - | - |
10/25 | 510 | 510 | 510 | 510 | 0% | 1,800 | - | -3.77% | - | - |
10/22 | 505 | 510 | 505 | 510 | +0.99% | 700 | - | -3.95% | - | - |
10/21 | 506 | 514 | 505 | 505 | -0.98% | 3,400 | - | -5.08% | - | - |
10/20 | 512 | 512 | 510 | 510 | 0% | 1,500 | - | -4.32% | - | - |
10/18 | 515 | 515 | 506 | 510 | 0% | 2,000 | - | -4.32% | - | - |
10/15 | 555 | 555 | 506 | 510 | -5.56% | 15,400 | - | -4.67% | - | - |
10/14 | 540 | 540 | 540 | 540 | +1.5% | 2,000 | - | +0.75% | - | - |
10/13 | 539 | 539 | 532 | 532 | -0.56% | 1,600 | - | -0.56% | - | - |
10/12 | 540 | 540 | 535 | 535 | 0% | 400 | - | -0.19% | - | - |
10/08 | 535 | 535 | 535 | 535 | +2.49% | 400 | - | -0.19% | - | - |
10/07 | 530 | 530 | 520 | 522 | +0.77% | 700 | - | -2.61% | - | - |
10/06 | 520 | 520 | 518 | 518 | -3.18% | 300 | - | -3.18% | - | - |
10/04 | 515 | 535 | 515 | 535 | 0% | 600 | - | +0.19% | - | - |
10/01 | 544 | 544 | 535 | 535 | -3.25% | 1,000 | - | +0.56% | - | - |
09/30 | 566 | 566 | 553 | 553 | -0.54% | 2,600 | - | +4.34% | - | - |
09/29 | 550 | 556 | 543 | 556 | +2.21% | 1,900 | - | +5.5% | - | - |
09/28 | 540 | 545 | 540 | 544 | -0.55% | 4,100 | - | +3.62% | - | - |
09/27 | 540 | 547 | 540 | 547 | +2.24% | 600 | - | +4.59% | - | - |
09/24 | 540 | 540 | 535 | 535 | -0.93% | 3,500 | - | +2.88% | - | - |
09/22 | 533 | 540 | 533 | 540 | +1.89% | 2,900 | - | +4.05% | - | - |
09/21 | 530 | 538 | 530 | 530 | 0% | 2,800 | - | +2.51% | - | - |
09/17 | 522 | 530 | 522 | 530 | +1.53% | 700 | - | +2.71% | - | - |
09/16 | 517 | 528 | 516 | 522 | -2.43% | 9,300 | - | +1.16% | - | - |
09/15 | 549 | 549 | 535 | 535 | -2.73% | 3,600 | - | +3.68% | - | - |
09/14 | 558 | 558 | 548 | 550 | +0.36% | 1,900 | - | +6.8% | - | - |
09/13 | 554 | 554 | 546 | 548 | +6.41% | 9,100 | - | +6.82% | - | - |
09/10 | 540 | 540 | 515 | 515 | -2.83% | 5,600 | - | +0.59% | - | - |
09/09 | 544 | 544 | 530 | 530 | +0.38% | 600 | - | +3.31% | - | - |
09/08 | 546 | 546 | 528 | 528 | -2.04% | 600 | - | +3.13% | - | - |
09/07 | 548 | 548 | 539 | 539 | -0.19% | 400 | - | +5.27% | - | - |
09/06 | 550 | 550 | 540 | 540 | +1.89% | 4,200 | - | +5.47% | - | - |
09/02 | 549 | 551 | 520 | 530 | -3.46% | 5,100 | - | +3.92% | - | - |
09/01 | 530 | 549 | 530 | 549 | +0.55% | 1,300 | - | +7.44% | - | - |
08/31 | 529 | 548 | 520 | 546 | +3.02% | 4,400 | - | +7.06% | - | - |
08/30 | 500 | 530 | 499 | 530 | +6.85% | 4,400 | - | +3.92% | - | - |
08/27 | 478 | 500 | 470 | 496 | +0.4% | 2,800 | - | -2.75% | - | - |
08/26 | 495 | 498 | 482 | 494 | +4.88% | 700 | - | -3.33% | - | - |
08/25 | 479 | 480 | 471 | 471 | -5.8% | 4,400 | - | -8.19% | - | - |
08/24 | 473 | 500 | 473 | 500 | +3.95% | 5,600 | - | -3.29% | - | - |
08/23 | 491 | 491 | 477 | 481 | -1.84% | 1,400 | - | -7.32% | - | - |
08/20 | 490 | 490 | 490 | 490 | 0% | 500 | - | -5.95% | - | - |
08/19 | 490 | 490 | 490 | 490 | +1.87% | 300 | - | -6.31% | - | - |
08/18 | 474 | 484 | 474 | 481 | -3.8% | 2,200 | - | -8.38% | - | - |
08/17 | 480 | 500 | 480 | 500 | -0.6% | 1,100 | - | -5.12% | - | - |
08/16 | 508 | 508 | 503 | 503 | -1.76% | 1,000 | - | -4.91% | - | - |
08/13 | 530 | 530 | 512 | 512 | +0.2% | 3,400 | - | -3.58% | - | - |
08/12 | 540 | 540 | 509 | 511 | -3.58% | 4,400 | - | -3.95% | - | - |
08/11 | 514 | 530 | 514 | 530 | +4.95% | 500 | - | -0.75% | - | - |
08/10 | 529 | 529 | 503 | 505 | -1.56% | 500 | - | -5.61% | - | - |
08/09 | 529 | 529 | 513 | 513 | -1.16% | 400 | - | -4.47% | - | - |
08/06 | 520 | 520 | 506 | 519 | -2.08% | 1,600 | - | -3.71% | - | - |
08/05 | 530 | 530 | 530 | 530 | +3.92% | 100 | - | -2.03% | - | - |
08/04 | 510 | 510 | 510 | 510 | -5.56% | 500 | - | -6.08% | - | - |
07/30 | 540 | 540 | 540 | 540 | +3.85% | 100 | - | -0.92% | - | - |
07/28 | 506 | 520 | 506 | 520 | +4.21% | 500 | - | -4.76% | - | - |
07/27 | 532 | 532 | 499 | 499 | -8.44% | 1,000 | - | -8.94% | - | - |
07/23 | 565 | 565 | 535 | 545 | +1.11% | 6,300 | - | -0.91% | - | - |
07/22 | 540 | 540 | 539 | 539 | +0.56% | 500 | - | -2% | - | - |
07/21 | 538 | 538 | 536 | 536 | +0.37% | 600 | - | -2.55% | - | - |
07/20 | 534 | 536 | 506 | 534 | 0% | 3,400 | - | -2.73% | - | - |
07/16 | 541 | 541 | 534 | 534 | +0.38% | 1,300 | - | -2.73% | - | - |
07/15 | 540 | 541 | 532 | 532 | -5% | 3,500 | - | -3.1% | - | - |
07/14 | 550 | 560 | 550 | 560 | +2% | 2,100 | - | +2% | - | - |
07/13 | 549 | 549 | 540 | 549 | +1.67% | 700 | - | +0.18% | - | - |
07/12 | 550 | 550 | 540 | 540 | 0% | 200 | - | -1.64% | - | - |
07/09 | 559 | 559 | 532 | 540 | +0.19% | 1,200 | - | -1.64% | - | - |
07/08 | 562 | 562 | 532 | 539 | -0.19% | 1,400 | - | -1.82% | - | - |
07/06 | 546 | 546 | 540 | 540 | -2.7% | 200 | - | -1.82% | - | - |
07/05 | 527 | 555 | 527 | 555 | +1.65% | 1,100 | - | +0.91% | - | - |
07/02 | 546 | 546 | 546 | 546 | 0% | 1,000 | - | -0.55% | - | - |
07/01 | 546 | 546 | 546 | 546 | 0% | 200 | - | -0.55% | - | - |
06/30 | 570 | 570 | 527 | 546 | -1.62% | 6,500 | - | -0.55% | - | - |
06/29 | 554 | 555 | 554 | 555 | +0.54% | 600 | - | +0.91% | - | - |
06/28 | 552 | 552 | 552 | 552 | -1.6% | 300 | - | +0.36% | - | - |
06/25 | 578 | 578 | 561 | 561 | -1.58% | 2,700 | - | +1.63% | - | - |
06/24 | 574 | 574 | 570 | 570 | -1.38% | 700 | - | +2.89% | - | - |
06/23 | 570 | 578 | 570 | 578 | +0.35% | 3,200 | - | +3.96% | - | - |
06/21 | 576 | 576 | 576 | 576 | +1.05% | 100 | - | +3.23% | - | - |
06/17 | 560 | 580 | 560 | 570 | +1.79% | 3,000 | - | +1.79% | - | - |
06/16 | 540 | 560 | 540 | 560 | +3.7% | 4,500 | - | -0.18% | - | - |
06/15 | 548 | 548 | 540 | 540 | 0% | 3,500 | - | -4.09% | - | - |
06/14 | 560 | 560 | 535 | 540 | 0% | 2,000 | - | -4.59% | - | - |
06/11 | 530 | 540 | 530 | 540 | +3.85% | 600 | - | -5.1% | - | - |
06/10 | 540 | 540 | 511 | 520 | -1.89% | 1,700 | - | -9.25% | - | - |
06/09 | 539 | 539 | 530 | 530 | -0.56% | 600 | - | -8.15% | - | - |
06/08 | 550 | 550 | 530 | 533 | -0.56% | 2,400 | - | -8.26% | - | - |
06/07 | 531 | 536 | 531 | 536 | -2.55% | 200 | - | -8.53% | - | - |
06/04 | 551 | 551 | 550 | 550 | 0% | 500 | - | -6.78% | - | - |
06/03 | 550 | 550 | 550 | 550 | 0% | 500 | - | -7.41% | - | - |
06/02 | 550 | 550 | 550 | 550 | +0.55% | 400 | - | -8.03% | - | - |
06/01 | 547 | 547 | 547 | 547 | -1.44% | 300 | - | -9.14% | - | - |
05/28 | 550 | 555 | 550 | 555 | +2.78% | 200 | - | -8.26% | - | - |
05/27 | 520 | 540 | 520 | 540 | 0% | 600 | - | -11.18% | - | - |