株価チャート
2010/06/29~2010/11/22
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 |
11/22 | 513 | 518 | 508 | 512 | -0.39% | 69,500 | - | +1.79% | - | - |
11/19 | 524 | 525 | 510 | 514 | -1.34% | 40,300 | - | +2.19% | - | - |
11/18 | 508 | 521 | 507 | 521 | +3.58% | 47,800 | - | +3.78% | - | - |
11/17 | 495 | 507 | 495 | 503 | +1.21% | 41,800 | - | +0.2% | - | - |
11/16 | 507 | 509 | 496 | 497 | -2.55% | 50,800 | - | -1% | - | - |
11/15 | 521 | 521 | 490 | 510 | -1.16% | 64,500 | - | +1.39% | - | - |
11/12 | 511 | 537 | 505 | 516 | -0.96% | 89,300 | - | +2.58% | - | - |
11/11 | 523 | 525 | 516 | 521 | -1.33% | 50,900 | - | +3.58% | - | - |
11/10 | 525 | 530 | 520 | 528 | +0.96% | 27,900 | - | +4.76% | - | - |
11/09 | 523 | 525 | 517 | 523 | 0% | 21,300 | - | +3.98% | - | - |
11/08 | 511 | 526 | 506 | 523 | +3.56% | 67,600 | - | +3.98% | - | - |
11/05 | 492 | 509 | 492 | 505 | +3.27% | 35,200 | - | +0.4% | - | - |
11/04 | 480 | 491 | 479 | 489 | +2.73% | 25,000 | - | -2.98% | - | - |
11/02 | 479 | 479 | 471 | 476 | -0.42% | 16,700 | - | -5.74% | - | - |
11/01 | 479 | 488 | 472 | 478 | -1.04% | 36,100 | - | -5.72% | - | - |
10/29 | 475 | 487 | 468 | 483 | +1.68% | 48,000 | - | -5.11% | - | - |
10/28 | 480 | 482 | 475 | 475 | -1.45% | 47,700 | - | -7.05% | - | - |
10/27 | 490 | 491 | 480 | 482 | -2.63% | 108,300 | - | -6.04% | - | - |
10/26 | 499 | 499 | 493 | 495 | -1.39% | 29,400 | - | -3.88% | - | - |
10/25 | 500 | 512 | 500 | 502 | -0.79% | 37,700 | - | -2.71% | - | - |
10/22 | 503 | 509 | 495 | 506 | +1% | 36,500 | - | -1.94% | - | - |
10/21 | 508 | 508 | 495 | 501 | -1.38% | 51,900 | - | -3.09% | - | - |
10/20 | 505 | 511 | 495 | 508 | -0.78% | 39,400 | - | -1.74% | - | - |
10/19 | 495 | 516 | 495 | 512 | +2.61% | 39,900 | - | -0.97% | - | - |
10/18 | 497 | 504 | 496 | 499 | +0.4% | 24,000 | - | -3.48% | - | - |
10/15 | 511 | 511 | 495 | 497 | -2.74% | 46,000 | - | -3.68% | - | - |
10/14 | 508 | 515 | 500 | 511 | +0.79% | 36,500 | - | -0.78% | - | - |
10/13 | 507 | 514 | 505 | 507 | +0.2% | 26,600 | - | -1.36% | - | - |
10/12 | 527 | 528 | 506 | 506 | -3.25% | 32,900 | - | -1.36% | - | - |
10/08 | 520 | 530 | 520 | 523 | +1.36% | 32,200 | - | +2.15% | - | - |
10/07 | 519 | 525 | 510 | 516 | -0.77% | 37,700 | - | +1.18% | - | - |
10/06 | 514 | 523 | 510 | 520 | -0.57% | 39,500 | - | +2.56% | - | - |
10/05 | 515 | 524 | 503 | 523 | +1.75% | 28,100 | - | +3.36% | - | - |
10/04 | 522 | 525 | 510 | 514 | -0.96% | 14,000 | - | +1.98% | - | - |
10/01 | 519 | 525 | 514 | 519 | 0% | 30,600 | - | +3.39% | - | - |
09/30 | 531 | 535 | 517 | 519 | -2.63% | 23,700 | - | +3.8% | - | - |
09/29 | 522 | 534 | 514 | 533 | +1.91% | 28,800 | - | +7.24% | - | - |
09/28 | 530 | 530 | 510 | 523 | -1.32% | 27,900 | - | +5.87% | - | - |
09/27 | 523 | 530 | 500 | 530 | +2.32% | 26,400 | - | +7.72% | - | - |
09/24 | 530 | 530 | 514 | 518 | -3% | 48,200 | - | +5.93% | - | - |
09/22 | 530 | 537 | 526 | 534 | +1.33% | 42,600 | - | +9.43% | - | - |
09/21 | 530 | 532 | 523 | 527 | +0.76% | 24,600 | - | +8.66% | - | - |
09/17 | 516 | 526 | 516 | 523 | +1.16% | 28,600 | - | +8.28% | - | - |
09/16 | 522 | 522 | 515 | 517 | -0.77% | 25,200 | - | +7.26% | - | - |
09/15 | 514 | 524 | 510 | 521 | +0.58% | 37,000 | - | +8.54% | - | - |
09/14 | 515 | 518 | 512 | 518 | +0.78% | 44,900 | - | +8.14% | - | - |
09/13 | 515 | 520 | 510 | 514 | +0.98% | 33,600 | - | +7.31% | - | - |
09/10 | 505 | 509 | 500 | 509 | +3.46% | 72,900 | - | +6.26% | - | - |
09/09 | 490 | 493 | 483 | 492 | +2.07% | 52,800 | - | +2.71% | - | - |
09/08 | 472 | 482 | 468 | 482 | +0.42% | 58,000 | - | +0.63% | - | - |
09/07 | 492 | 502 | 477 | 480 | -2.44% | 67,300 | - | -0.21% | - | - |
09/06 | 482 | 495 | 479 | 492 | +2.07% | 34,600 | - | +1.86% | - | - |
09/03 | 472 | 482 | 472 | 482 | +2.12% | 29,800 | - | -0.41% | - | - |
09/02 | 471 | 472 | 459 | 472 | +2.39% | 51,600 | - | -2.88% | - | - |
09/01 | 458 | 464 | 451 | 461 | -0.22% | 37,400 | - | -5.73% | - | - |
08/31 | 474 | 480 | 462 | 462 | -4.15% | 41,900 | - | -6.1% | - | - |
08/30 | 486 | 489 | 478 | 482 | +0.84% | 45,300 | - | -2.82% | - | - |
08/27 | 463 | 478 | 463 | 478 | +1.49% | 51,500 | - | -4.02% | - | - |
08/26 | 460 | 474 | 456 | 471 | +3.29% | 51,100 | - | -5.99% | - | - |
08/25 | 450 | 465 | 450 | 456 | +0.44% | 68,200 | - | -9.34% | - | - |
08/24 | 451 | 473 | 447 | 454 | +0.22% | 110,400 | - | -10.28% | - | - |
08/23 | 468 | 468 | 449 | 453 | -3% | 68,400 | - | -11.18% | - | - |
08/20 | 470 | 474 | 458 | 467 | -1.06% | 51,800 | - | -8.97% | - | - |
08/19 | 480 | 480 | 440 | 472 | -1.05% | 82,300 | - | -8.53% | - | - |
08/18 | 474 | 484 | 470 | 477 | +0.85% | 35,500 | - | -8.09% | - | - |
08/17 | 474 | 476 | 471 | 473 | -1.25% | 28,700 | - | -9.21% | - | - |
08/16 | 482 | 483 | 470 | 479 | -1.03% | 38,100 | - | -8.59% | - | - |
08/13 | 480 | 490 | 476 | 484 | +0.83% | 24,300 | - | -8.16% | - | - |
08/12 | 476 | 485 | 475 | 480 | -1.84% | 41,100 | - | -9.26% | - | - |
08/11 | 507 | 507 | 488 | 489 | -3.93% | 45,700 | - | -8.08% | - | - |
08/10 | 505 | 513 | 505 | 509 | +0.2% | 43,700 | - | -4.5% | - | - |
08/09 | 518 | 518 | 496 | 508 | 0% | 87,100 | - | -4.87% | - | - |
08/06 | 506 | 522 | 504 | 508 | +0.4% | 67,600 | - | -5.05% | - | - |
08/05 | 525 | 527 | 503 | 506 | -3.07% | 100,400 | - | -5.42% | - | - |
08/04 | 526 | 530 | 516 | 522 | -1.51% | 43,700 | - | -2.43% | - | - |
08/03 | 531 | 535 | 526 | 530 | +0.57% | 32,800 | - | -1.12% | - | - |
08/02 | 527 | 540 | 521 | 527 | -0.75% | 46,900 | - | -1.68% | - | - |
07/30 | 545 | 545 | 527 | 531 | -2.39% | 52,700 | - | -1.12% | - | - |
07/29 | 548 | 548 | 540 | 544 | -0.55% | 29,900 | - | +1.12% | - | - |
07/28 | 547 | 548 | 535 | 547 | +0.92% | 40,700 | - | +1.67% | - | - |
07/27 | 545 | 546 | 538 | 542 | -0.73% | 41,300 | - | +0.56% | - | - |
07/26 | 546 | 554 | 539 | 546 | +0.18% | 53,000 | - | +1.11% | - | - |
07/23 | 547 | 556 | 535 | 545 | +2.64% | 76,300 | - | +0.74% | - | - |
07/22 | 529 | 535 | 515 | 531 | -0.93% | 88,800 | - | -1.85% | - | - |
07/21 | 540 | 541 | 531 | 536 | -0.19% | 23,300 | - | -1.11% | - | - |
07/20 | 528 | 544 | 528 | 537 | +0.19% | 32,300 | - | -1.1% | - | - |
07/16 | 548 | 548 | 526 | 536 | -2.19% | 40,500 | - | -1.47% | - | - |
07/15 | 549 | 555 | 545 | 548 | +0.37% | 56,700 | - | +0.74% | - | - |
07/14 | 537 | 551 | 537 | 546 | +2.63% | 50,900 | - | +0.55% | - | - |
07/13 | 553 | 553 | 528 | 532 | -2.56% | 99,500 | - | -2.03% | - | - |
07/12 | 552 | 563 | 543 | 546 | -0.36% | 98,100 | - | +0.74% | - | - |
07/09 | 545 | 555 | 539 | 548 | +1.29% | 58,900 | - | +1.29% | - | - |
07/08 | 540 | 541 | 534 | 541 | +1.5% | 54,900 | - | 0% | - | - |
07/07 | 539 | 543 | 525 | 533 | -0.74% | 51,900 | - | -1.3% | - | - |
07/06 | 526 | 538 | 519 | 537 | +2.09% | 55,500 | - | -0.56% | - | - |
07/05 | 527 | 545 | 515 | 526 | -0.19% | 39,300 | - | -2.59% | - | - |
07/02 | 508 | 530 | 507 | 527 | +3.54% | 55,800 | - | -2.23% | - | - |
07/01 | 507 | 517 | 505 | 509 | -1.17% | 45,800 | - | -5.39% | - | - |
06/30 | 516 | 523 | 512 | 515 | -3.92% | 50,700 | - | -4.1% | - | - |
06/29 | 530 | 542 | 527 | 536 | +0.56% | 35,300 | - | -0.19% | - | - |