株価チャート
2009/10/23~2010/09/29
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 |
09/29 | 278 | 278 | 278 | 278 | +5.3% | 600 | - | -0.36% | - | - |
09/28 | 296 | 296 | 264 | 264 | -6.38% | 1,000 | - | -5.71% | - | - |
09/27 | 282 | 282 | 282 | 282 | 0% | 700 | - | +0.36% | - | - |
09/24 | 282 | 282 | 282 | 282 | 0% | 100 | - | +0.71% | - | - |
09/22 | 282 | 282 | 282 | 282 | -7.24% | 100 | - | +0.36% | - | - |
09/16 | 304 | 304 | 304 | 304 | +4.83% | 3,800 | - | +8.19% | - | - |
09/15 | 290 | 290 | 290 | 290 | +4.69% | 700 | - | +2.84% | - | - |
08/31 | 277 | 277 | 277 | 277 | +5.32% | 700 | - | -2.12% | - | - |
08/30 | 263 | 263 | 263 | 263 | +5.2% | 600 | - | -7.07% | - | - |
08/26 | 250 | 250 | 250 | 250 | -8.76% | 1,200 | - | -12.28% | - | - |
08/25 | 274 | 274 | 274 | 274 | +4.98% | 700 | - | -4.53% | - | - |
08/24 | 270 | 270 | 261 | 261 | +3.57% | 200 | - | -9.38% | - | - |
08/17 | 252 | 252 | 252 | 252 | +5% | 1,100 | - | -13.1% | - | - |
08/16 | 270 | 270 | 240 | 240 | -6.98% | 1,300 | - | -18.37% | - | - |
08/13 | 258 | 258 | 258 | 258 | +10.26% | 1,300 | - | -13.42% | - | - |
08/12 | 250 | 250 | 234 | 234 | -8.59% | 1,700 | - | -22.52% | - | - |
08/11 | 278 | 280 | 256 | 256 | -10.49% | 1,500 | - | -16.34% | - | - |
08/10 | 284 | 286 | 270 | 286 | -9.49% | 2,200 | - | -7.14% | - | - |
07/30 | 316 | 316 | 316 | 316 | 0% | 500 | - | +2.27% | - | - |
07/29 | 316 | 316 | 316 | 316 | +0.32% | 400 | - | +2.27% | - | - |
07/27 | 315 | 315 | 315 | 315 | +3.62% | 1,900 | - | +2.27% | - | - |
07/26 | 304 | 304 | 304 | 304 | +4.83% | 2,000 | - | -0.98% | - | - |
07/23 | 290 | 290 | 290 | 290 | +2.47% | 200 | - | -5.23% | - | - |
07/21 | 283 | 283 | 283 | 283 | -10.16% | 400 | - | -7.52% | - | - |
07/16 | 315 | 315 | 315 | 315 | +3.62% | 900 | - | +2.94% | - | - |
07/15 | 304 | 304 | 304 | 304 | +8.57% | 900 | - | -0.65% | - | - |
07/08 | 281 | 281 | 280 | 280 | +1.45% | 1,300 | - | -8.5% | - | - |
07/05 | 276 | 276 | 276 | 276 | -8% | 300 | - | -10.1% | - | - |
07/02 | 272 | 300 | 272 | 300 | +7.14% | 600 | - | -2.6% | - | - |
07/01 | 280 | 280 | 280 | 280 | -16.67% | 300 | - | -9.68% | - | - |
06/30 | 336 | 336 | 336 | 336 | +5% | 1,400 | - | +7.35% | - | - |
06/29 | 320 | 320 | 320 | 320 | +22.61% | 100 | - | +2.24% | - | - |
06/25 | 333 | 333 | 261 | 261 | -17.92% | 1,000 | - | -17.14% | - | - |
06/24 | 310 | 318 | 309 | 318 | +1.92% | 700 | - | 0% | - | - |
06/16 | 312 | 312 | 312 | 312 | +4.7% | 800 | - | -2.5% | - | - |
06/15 | 299 | 299 | 298 | 298 | -2.93% | 800 | - | -7.17% | - | - |
06/14 | 300 | 307 | 300 | 307 | -11.78% | 2,000 | - | -4.95% | - | - |
05/31 | 348 | 348 | 348 | 348 | +0.29% | 500 | - | +7.74% | - | - |
05/28 | 347 | 347 | 347 | 347 | +0.29% | 500 | - | +7.76% | - | - |
05/27 | 346 | 346 | 346 | 346 | +4.85% | 300 | - | +8.46% | - | - |
05/26 | 330 | 330 | 330 | 330 | +4.76% | 500 | - | +4.1% | - | - |
05/25 | 315 | 315 | 315 | 315 | +5% | 600 | - | 0% | - | - |
05/24 | 318 | 318 | 300 | 300 | -5.66% | 500 | - | -4.76% | - | - |
05/18 | 318 | 318 | 318 | 318 | +4.95% | 700 | - | +0.95% | - | - |
05/17 | 303 | 303 | 303 | 303 | +4.84% | 800 | - | -3.5% | - | - |
05/14 | 273 | 289 | 273 | 289 | +2.85% | 1,300 | - | -8.83% | - | - |
05/10 | 280 | 281 | 280 | 281 | +1.44% | 1,200 | - | -12.73% | - | - |
05/07 | 275 | 277 | 249 | 277 | -4.15% | 500 | - | -14.77% | - | - |
05/06 | 289 | 289 | 289 | 289 | -6.77% | 100 | - | -11.89% | - | - |
04/30 | 310 | 310 | 310 | 310 | 0% | 900 | - | -6.06% | - | - |
04/28 | 310 | 310 | 310 | 310 | +0.32% | 600 | - | -6.63% | - | - |
04/27 | 309 | 309 | 294 | 309 | +1.64% | 1,800 | - | -7.49% | - | - |
04/26 | 340 | 340 | 292 | 304 | -10.59% | 3,600 | - | -9.25% | - | - |
04/23 | 340 | 340 | 340 | 340 | -2.3% | 500 | - | +0.89% | - | - |
04/20 | 348 | 348 | 348 | 348 | -1.42% | 100 | - | +3.26% | - | - |
04/16 | 353 | 353 | 353 | 353 | +0.57% | 700 | - | +4.75% | - | - |
04/15 | 351 | 351 | 351 | 351 | +1.74% | 600 | - | +4.15% | - | - |
04/08 | 345 | 345 | 345 | 345 | -3.63% | 100 | - | +2.37% | - | - |
03/31 | 358 | 358 | 358 | 358 | +3.17% | 500 | 10億5252万 | +6.23% | - | 0.84 |
03/30 | 347 | 347 | 347 | 347 | +2.66% | 500 | - | +3.27% | - | - |
03/26 | 338 | 338 | 338 | 338 | +4.97% | 900 | - | +0.9% | - | - |
03/25 | 322 | 322 | 322 | 322 | +4.55% | 800 | - | -3.59% | - | - |
03/16 | 308 | 308 | 308 | 308 | +4.76% | 1,300 | - | -8.06% | - | - |
03/15 | 294 | 294 | 294 | 294 | +5% | 700 | - | -12.5% | - | - |
03/12 | 279 | 280 | 279 | 280 | -5.08% | 200 | - | -17.4% | - | - |
03/11 | 295 | 295 | 295 | 295 | -1.34% | 100 | - | -13.24% | - | - |
03/10 | 287 | 299 | 285 | 299 | -1.32% | 2,500 | - | -12.32% | - | - |
03/09 | 300 | 303 | 300 | 303 | 0% | 2,700 | - | -11.14% | - | - |
03/08 | 303 | 303 | 303 | 303 | -20.89% | 2,200 | - | -10.88% | - | - |
03/02 | 383 | 383 | 383 | 383 | -2.05% | 100 | - | +12.65% | - | - |
02/26 | 391 | 391 | 391 | 391 | +4.83% | 2,000 | - | +16.37% | - | - |
02/25 | 373 | 373 | 373 | 373 | +5.07% | 500 | - | +12.35% | - | - |
02/16 | 355 | 355 | 355 | 355 | +4.41% | 700 | - | +7.9% | - | - |
02/15 | 340 | 340 | 340 | 340 | -3.68% | 600 | - | +4.29% | - | - |
01/29 | 353 | 353 | 353 | 353 | +1.44% | 500 | - | +8.95% | - | - |
01/28 | 348 | 348 | 348 | 348 | -1.42% | 500 | - | +8.07% | - | - |
01/26 | 353 | 353 | 353 | 353 | +1.44% | 1,200 | - | +10.66% | - | - |
01/25 | 348 | 348 | 348 | 348 | +4.82% | 500 | - | +9.78% | - | - |
01/22 | 332 | 332 | 332 | 332 | -7.26% | 100 | - | +5.73% | - | - |
01/18 | 358 | 358 | 358 | 358 | +3.77% | 700 | - | +14.38% | - | - |
01/15 | 345 | 345 | 345 | 345 | -1.43% | 600 | - | +11.29% | - | - |
01/04 | 350 | 350 | 350 | 350 | +0.57% | 800 | - | +14.01% | - | - |
2009 |
12/30 | 348 | 348 | 348 | 348 | +5.14% | 100 | - | +14.47% | - | - |
12/29 | 331 | 331 | 331 | 331 | +5.08% | 100 | - | +10.33% | - | - |
12/28 | 344 | 350 | 315 | 315 | -0.94% | 1,600 | - | +5.7% | - | - |
12/25 | 350 | 350 | 310 | 318 | -9.14% | 1,900 | - | +7.07% | - | - |
12/24 | 350 | 350 | 350 | 350 | +1.45% | 200 | - | +18.24% | - | - |
12/22 | 345 | 345 | 345 | 345 | -1.43% | 1,000 | - | +16.95% | - | - |
12/17 | 350 | 350 | 350 | 350 | +9.38% | 1,300 | - | +19.45% | - | - |
12/15 | 320 | 320 | 320 | 320 | +4.92% | 100 | - | +9.59% | - | - |
12/04 | 373 | 373 | 305 | 305 | 0% | 300 | - | +4.1% | - | - |
11/30 | 305 | 305 | 305 | 305 | +5.17% | 1,200 | - | +3.74% | - | - |
11/26 | 290 | 290 | 290 | 290 | 0% | 1,100 | - | -1.69% | - | - |
11/25 | 290 | 290 | 290 | 290 | +3.57% | 1,000 | - | -2.36% | - | - |
11/17 | 280 | 280 | 280 | 280 | -3.45% | 900 | - | -6.35% | - | - |
11/16 | 290 | 290 | 290 | 290 | -3.33% | 700 | - | -3.01% | - | - |
10/30 | 300 | 300 | 300 | 300 | +3.45% | 1,400 | - | 0% | - | - |
10/27 | 290 | 290 | 290 | 290 | 0% | 1,000 | - | -3.33% | - | - |
10/26 | 290 | 290 | 290 | 290 | 0% | 1,000 | - | -3.33% | - | - |
10/23 | 290 | 290 | 290 | 290 | 0% | 200 | - | -3.33% | - | - |