株価チャート
2010/03/16~2010/09/30
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 | 255 | 271 | 255 | 270 | +5.88% | 300 | 11億4280万 | -6.25% | 37.14 | 0.61 |
09/29 | 255 | 255 | 255 | 255 | -1.92% | 200 | - | -11.46% | - | - |
09/28 | 276 | 276 | 260 | 260 | -11.86% | 4,300 | - | -10.03% | - | - |
09/27 | 294 | 295 | 286 | 295 | +1.03% | 3,200 | - | +1.72% | - | - |
09/24 | 293 | 294 | 292 | 292 | +0.69% | 1,600 | - | +0.69% | - | - |
09/22 | 294 | 294 | 290 | 290 | -1.36% | 1,000 | - | 0% | - | - |
09/21 | 294 | 295 | 294 | 294 | 0% | 1,500 | - | +1.38% | - | - |
09/17 | 290 | 294 | 290 | 294 | +1.38% | 1,000 | - | +1.38% | - | - |
09/16 | 299 | 299 | 290 | 290 | -3.01% | 3,800 | - | 0% | - | - |
09/15 | 298 | 300 | 298 | 299 | +2.4% | 2,900 | - | +3.1% | - | - |
09/14 | 298 | 299 | 292 | 292 | -2.67% | 3,200 | - | +0.69% | - | - |
09/13 | 297 | 300 | 297 | 300 | +0.67% | 2,200 | - | +3.45% | - | - |
09/10 | 298 | 298 | 297 | 298 | 0% | 700 | - | +3.11% | - | - |
09/09 | 298 | 298 | 297 | 298 | 0% | 1,300 | - | +3.11% | - | - |
09/08 | 298 | 298 | 288 | 298 | +2.76% | 2,100 | - | +3.11% | - | - |
09/07 | 298 | 298 | 290 | 290 | -1.69% | 300 | - | +0.69% | - | - |
09/06 | 285 | 295 | 285 | 295 | +3.51% | 1,500 | - | +2.79% | - | - |
09/02 | 279 | 285 | 279 | 285 | 0% | 1,700 | - | -0.7% | - | - |
09/01 | 294 | 294 | 285 | 285 | -3.39% | 500 | - | -0.7% | - | - |
08/31 | 294 | 296 | 294 | 295 | +1.72% | 700 | - | +2.43% | - | - |
08/30 | 282 | 290 | 282 | 290 | +2.84% | 1,900 | - | +1.05% | - | - |
08/27 | 278 | 282 | 278 | 282 | -1.4% | 1,800 | - | -1.74% | - | - |
08/26 | 286 | 286 | 286 | 286 | +0.7% | 100 | - | -0.35% | - | - |
08/25 | 282 | 284 | 282 | 284 | +1.07% | 500 | - | -1.05% | - | - |
08/24 | 280 | 281 | 280 | 281 | +1.08% | 300 | - | -2.09% | - | - |
08/20 | 280 | 280 | 278 | 278 | -0.71% | 300 | - | -3.14% | - | - |
08/19 | 281 | 281 | 280 | 280 | -2.1% | 400 | - | -2.44% | - | - |
08/18 | 286 | 286 | 286 | 286 | +0.35% | 400 | - | -0.35% | - | - |
08/17 | 294 | 294 | 285 | 285 | -2.06% | 1,600 | - | -0.35% | - | - |
08/16 | 294 | 294 | 291 | 291 | -1.36% | 2,000 | - | +1.75% | - | - |
08/13 | 295 | 295 | 294 | 295 | 0% | 3,600 | - | +3.51% | - | - |
08/12 | 296 | 296 | 290 | 295 | -0.34% | 400 | - | +3.87% | - | - |
08/11 | 295 | 296 | 285 | 296 | +2.42% | 500 | - | +4.23% | - | - |
08/10 | 292 | 292 | 289 | 289 | -1.03% | 1,100 | - | +2.12% | - | - |
08/09 | 294 | 294 | 292 | 292 | -0.68% | 300 | - | +3.55% | - | - |
08/05 | 285 | 294 | 285 | 294 | +5.38% | 500 | - | +4.63% | - | - |
08/04 | 294 | 294 | 279 | 279 | -5.1% | 1,200 | - | -0.71% | - | - |
08/03 | 280 | 294 | 280 | 294 | +1.73% | 1,400 | - | +5% | - | - |
08/02 | 280 | 289 | 275 | 289 | +3.21% | 1,100 | - | +3.58% | - | - |
07/30 | 280 | 280 | 280 | 280 | 0% | 200 | - | +0.72% | - | - |
07/29 | 282 | 282 | 280 | 280 | -1.06% | 600 | - | +0.72% | - | - |
07/28 | 289 | 289 | 283 | 283 | -3.74% | 2,100 | - | +2.17% | - | - |
07/27 | 294 | 294 | 294 | 294 | 0% | 300 | - | +6.14% | - | - |
07/26 | 292 | 294 | 292 | 294 | +1.73% | 1,900 | - | +6.52% | - | - |
07/23 | 289 | 289 | 289 | 289 | 0% | 500 | - | +5.09% | - | - |
07/22 | 289 | 289 | 289 | 289 | +1.76% | 100 | - | +5.47% | - | - |
07/21 | 284 | 284 | 284 | 284 | +0.35% | 300 | - | +4.03% | - | - |
07/20 | 280 | 283 | 280 | 283 | +0.71% | 600 | - | +4.04% | - | - |
07/16 | 280 | 281 | 280 | 281 | -0.35% | 200 | - | +3.69% | - | - |
07/15 | 282 | 282 | 282 | 282 | +2.92% | 1,100 | - | +4.83% | - | - |
07/14 | 277 | 277 | 274 | 274 | -0.36% | 3,500 | - | +2.62% | - | - |
07/13 | 275 | 275 | 273 | 275 | +1.1% | 700 | - | +3.77% | - | - |
07/12 | 274 | 274 | 272 | 272 | 0% | 600 | - | +3.03% | - | - |
07/09 | 272 | 272 | 272 | 272 | -1.45% | 100 | - | +3.82% | - | - |
07/08 | 276 | 276 | 276 | 276 | +0.36% | 700 | - | +5.75% | - | - |
07/07 | 275 | 275 | 275 | 275 | +1.1% | 200 | - | +6.18% | - | - |
07/06 | 275 | 275 | 270 | 272 | -1.81% | 1,600 | - | +5.43% | - | - |
07/05 | 279 | 280 | 277 | 277 | +1.47% | 1,300 | - | +7.78% | - | - |
07/02 | 273 | 273 | 273 | 273 | -0.36% | 800 | - | +7.06% | - | - |
07/01 | 271 | 274 | 271 | 274 | +0.74% | 700 | - | +7.87% | - | - |
06/30 | 272 | 272 | 272 | 272 | 0% | 500 | - | +7.94% | - | - |
06/29 | 271 | 272 | 270 | 272 | +0.37% | 700 | - | +8.37% | - | - |
06/28 | 270 | 272 | 270 | 271 | +2.26% | 1,000 | - | +8.84% | - | - |
06/25 | 265 | 265 | 265 | 265 | -1.49% | 500 | - | +6.85% | - | - |
06/24 | 269 | 269 | 269 | 269 | 0% | 500 | - | +9.35% | - | - |
06/23 | 269 | 269 | 268 | 269 | 0% | 700 | - | +9.8% | - | - |
06/22 | 269 | 269 | 260 | 269 | +0.37% | 2,500 | - | +10.25% | - | - |
06/21 | 268 | 268 | 268 | 268 | +3.08% | 100 | - | +10.29% | - | - |
06/18 | 269 | 269 | 260 | 260 | -3.35% | 700 | - | +7.44% | - | - |
06/17 | 268 | 269 | 265 | 269 | +1.89% | 1,400 | - | +11.62% | - | - |
06/16 | 264 | 264 | 263 | 264 | +1.93% | 2,000 | - | +10% | - | - |
06/15 | 263 | 263 | 259 | 259 | +1.57% | 3,100 | - | +8.82% | - | - |
06/14 | 253 | 261 | 253 | 255 | +7.59% | 5,100 | - | +7.59% | - | - |
06/11 | 237 | 237 | 237 | 237 | +2.6% | 1,100 | - | +0.42% | - | - |
06/08 | 239 | 239 | 231 | 231 | -3.35% | 1,000 | - | -2.12% | - | - |
06/04 | 239 | 239 | 239 | 239 | +3.91% | 100 | - | +1.27% | - | - |
06/01 | 230 | 230 | 230 | 230 | 0% | 2,000 | - | -2.13% | - | - |
05/26 | 230 | 230 | 230 | 230 | -4.17% | 1,000 | - | -2.13% | - | - |
05/18 | 240 | 240 | 240 | 240 | -0.83% | 1,000 | - | +2.13% | - | - |
05/17 | 248 | 248 | 234 | 242 | -2.42% | 5,000 | - | +3.42% | - | - |
05/14 | 240 | 248 | 240 | 248 | +3.33% | 3,000 | - | +6.44% | - | - |
05/13 | 240 | 248 | 240 | 240 | 0% | 5,000 | - | +3.9% | - | - |
05/12 | 240 | 240 | 240 | 240 | +2.56% | 2,000 | - | +3.9% | - | - |
05/11 | 234 | 234 | 234 | 234 | +0.86% | 1,000 | - | +1.74% | - | - |
05/10 | 232 | 232 | 232 | 232 | 0% | 1,000 | - | +0.87% | - | - |
05/07 | 232 | 232 | 232 | 232 | -1.28% | 1,000 | - | +1.31% | - | - |
05/06 | 235 | 235 | 235 | 235 | -0.42% | 2,000 | - | +2.62% | - | - |
04/26 | 235 | 236 | 235 | 236 | +1.72% | 5,000 | - | +3.06% | - | - |
04/21 | 234 | 234 | 232 | 232 | -4.13% | 4,000 | - | +1.75% | - | - |
04/16 | 234 | 242 | 234 | 242 | 0% | 2,000 | - | +6.61% | - | - |
04/15 | 242 | 242 | 242 | 242 | +0.41% | 2,000 | - | +7.56% | - | - |
04/14 | 233 | 241 | 233 | 241 | +1.26% | 3,000 | - | +7.59% | - | - |
04/13 | 238 | 238 | 238 | 238 | 0% | 2,000 | - | +6.73% | - | - |
04/09 | 236 | 238 | 236 | 238 | +0.42% | 2,000 | - | +7.21% | - | - |
04/06 | 237 | 237 | 237 | 237 | +2.16% | 1,000 | - | +7.24% | - | - |
03/31 | 231 | 232 | 231 | 232 | +0.87% | 2,000 | - | +5.94% | - | - |
03/30 | 230 | 230 | 230 | 230 | 0% | 1,000 | - | +5.99% | - | - |
03/29 | 230 | 230 | 230 | 230 | -0.86% | 1,000 | - | +6.98% | - | - |
03/26 | 232 | 232 | 232 | 232 | +6.42% | 1,000 | - | +8.41% | - | - |
03/16 | 218 | 218 | 218 | 218 | +1.4% | 2,000 | - | +2.35% | - | - |