株価チャート
2010/04/21~2010/09/14
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 |
09/14 | 264 | 264 | 251 | 252 | -1.95% | 9,000 | - | +1.61% | - | - |
09/13 | 247 | 257 | 247 | 257 | +5.33% | 23,000 | - | +3.63% | - | - |
09/10 | 244 | 244 | 244 | 244 | -0.81% | 1,000 | - | -1.61% | - | - |
09/09 | 246 | 247 | 245 | 246 | -1.2% | 7,000 | - | -1.2% | - | - |
09/08 | 245 | 249 | 244 | 249 | +0.81% | 8,000 | - | -0.4% | - | - |
09/07 | 247 | 247 | 247 | 247 | -2.76% | 2,000 | - | -1.59% | - | - |
09/06 | 250 | 254 | 246 | 254 | +2.83% | 3,000 | - | +0.79% | - | - |
09/03 | 247 | 247 | 247 | 247 | 0% | 1,000 | - | -2.37% | - | - |
09/02 | 247 | 247 | 247 | 247 | 0% | 1,000 | - | -3.14% | - | - |
09/01 | 242 | 247 | 242 | 247 | +2.07% | 2,000 | - | -3.52% | - | - |
08/31 | 244 | 244 | 242 | 242 | -3.97% | 2,000 | - | -5.84% | - | - |
08/30 | 251 | 252 | 250 | 252 | -1.56% | 5,000 | - | -2.33% | - | - |
08/27 | 241 | 256 | 241 | 256 | +3.23% | 3,000 | - | -0.78% | - | - |
08/26 | 240 | 248 | 240 | 248 | +1.64% | 5,000 | - | -3.88% | - | - |
08/25 | 244 | 244 | 244 | 244 | -2.4% | 1,000 | - | -5.43% | - | - |
08/24 | 248 | 250 | 248 | 250 | -0.79% | 2,000 | - | -3.47% | - | - |
08/23 | 245 | 252 | 245 | 252 | +3.28% | 16,000 | - | -2.7% | - | - |
08/20 | 244 | 244 | 244 | 244 | 0% | 15,000 | - | -5.79% | - | - |
08/19 | 250 | 250 | 244 | 244 | -0.81% | 7,000 | - | -6.15% | - | - |
08/18 | 243 | 246 | 243 | 246 | +1.65% | 4,000 | - | -5.75% | - | - |
08/17 | 241 | 242 | 241 | 242 | -3.2% | 4,000 | - | -7.63% | - | - |
08/16 | 250 | 250 | 250 | 250 | 0% | 1,000 | - | -4.94% | - | - |
08/13 | 239 | 250 | 235 | 250 | +5.93% | 12,000 | - | -4.94% | - | - |
08/12 | 242 | 242 | 236 | 236 | -4.84% | 19,000 | - | -10.61% | - | - |
08/11 | 252 | 253 | 248 | 248 | -1.59% | 13,000 | - | -6.42% | - | - |
08/10 | 251 | 257 | 251 | 252 | -1.56% | 15,000 | - | -4.91% | - | - |
08/09 | 266 | 266 | 255 | 256 | -4.12% | 26,000 | - | -3.76% | - | - |
08/06 | 274 | 274 | 260 | 267 | -2.91% | 33,000 | - | +0.38% | - | - |
08/05 | 269 | 278 | 269 | 275 | +3% | 15,000 | - | +3.77% | - | - |
08/04 | 280 | 280 | 267 | 267 | -6.32% | 18,000 | - | +1.14% | - | - |
08/03 | 289 | 289 | 284 | 285 | +0.71% | 46,000 | - | +7.95% | - | - |
08/02 | 290 | 292 | 282 | 283 | -0.35% | 75,000 | - | +7.6% | - | - |
07/30 | 280 | 284 | 276 | 284 | +2.16% | 38,000 | - | +7.98% | - | - |
07/29 | 269 | 278 | 268 | 278 | +1.09% | 13,000 | - | +5.7% | - | - |
07/28 | 267 | 275 | 264 | 275 | +4.56% | 10,000 | - | +4.56% | - | - |
07/27 | 262 | 264 | 258 | 263 | +1.94% | 7,000 | - | 0% | - | - |
07/26 | 254 | 258 | 254 | 258 | +2.38% | 4,000 | - | -2.27% | - | - |
07/23 | 257 | 257 | 252 | 252 | +0.8% | 7,000 | - | -4.91% | - | - |
07/22 | 255 | 255 | 250 | 250 | -2.34% | 13,000 | - | -6.02% | - | - |
07/21 | 256 | 258 | 256 | 256 | -0.78% | 6,000 | - | -4.12% | - | - |
07/20 | 259 | 259 | 258 | 258 | -0.77% | 4,000 | - | -3.73% | - | - |
07/16 | 260 | 260 | 252 | 260 | -0.76% | 21,000 | - | -3.7% | - | - |
07/15 | 260 | 262 | 260 | 262 | -1.13% | 3,000 | - | -3.32% | - | - |
07/14 | 272 | 276 | 265 | 265 | -0.38% | 18,000 | - | -2.21% | - | - |
07/13 | 273 | 273 | 266 | 266 | -5.34% | 8,000 | - | -1.85% | - | - |
07/12 | 264 | 281 | 264 | 281 | +8.08% | 174,000 | - | +3.31% | - | - |
07/09 | 265 | 265 | 260 | 260 | -0.76% | 6,000 | - | -4.41% | - | - |
07/08 | 262 | 266 | 262 | 262 | +0.38% | 11,000 | - | -3.68% | - | - |
07/07 | 260 | 262 | 260 | 261 | +1.95% | 8,000 | - | -4.4% | - | - |
07/06 | 258 | 258 | 255 | 256 | -1.54% | 11,000 | - | -6.57% | - | - |
07/05 | 260 | 260 | 255 | 260 | 0% | 13,000 | - | -5.45% | - | - |
07/02 | 255 | 260 | 255 | 260 | +3.17% | 4,000 | - | -6.14% | - | - |
07/01 | 263 | 263 | 252 | 252 | -1.56% | 8,000 | - | -8.7% | - | - |
06/30 | 251 | 256 | 250 | 256 | 0% | 16,000 | - | -7.25% | - | - |
06/29 | 266 | 266 | 256 | 256 | -4.48% | 162,000 | - | -7.25% | - | - |
06/28 | 275 | 275 | 261 | 268 | -2.55% | 12,000 | - | -2.55% | - | - |
06/25 | 277 | 277 | 268 | 275 | -1.43% | 20,000 | - | +0.36% | - | - |
06/24 | 276 | 279 | 276 | 279 | 0% | 12,000 | - | +2.57% | - | - |
06/23 | 280 | 280 | 278 | 279 | -0.36% | 5,000 | - | +2.95% | - | - |
06/22 | 280 | 281 | 280 | 280 | -0.36% | 3,000 | - | +4.09% | - | - |
06/21 | 281 | 282 | 281 | 281 | 0% | 3,000 | - | +4.85% | - | - |
06/18 | 285 | 286 | 280 | 281 | -1.06% | 13,000 | - | +5.24% | - | - |
06/17 | 283 | 287 | 283 | 284 | +0.35% | 25,000 | - | +6.37% | - | - |
06/16 | 290 | 296 | 283 | 283 | -1.39% | 33,000 | - | +6.39% | - | - |
06/15 | 289 | 289 | 285 | 287 | -1.03% | 10,000 | - | +8.3% | - | - |
06/14 | 282 | 290 | 282 | 290 | +3.2% | 39,000 | - | +9.85% | - | - |
06/11 | 278 | 281 | 278 | 281 | +1.81% | 13,000 | - | +6.44% | - | - |
06/10 | 280 | 280 | 273 | 276 | +1.47% | 9,000 | - | +4.94% | - | - |
06/09 | 275 | 278 | 272 | 272 | -1.09% | 25,000 | - | +3.42% | - | - |
06/08 | 275 | 285 | 272 | 275 | 0% | 20,000 | - | +4.17% | - | - |
06/07 | 280 | 280 | 274 | 275 | -1.43% | 33,000 | - | +4.17% | - | - |
06/04 | 283 | 285 | 275 | 279 | -3.46% | 25,000 | - | +5.28% | - | - |
06/03 | 289 | 289 | 279 | 289 | +4.71% | 20,000 | - | +9.47% | - | - |
06/02 | 285 | 290 | 274 | 276 | -4.83% | 50,000 | - | +5.34% | - | - |
06/01 | 290 | 295 | 280 | 290 | -4.29% | 125,000 | - | +11.54% | - | - |
05/31 | 312 | 318 | 283 | 303 | +26.25% | 253,000 | - | +17.44% | - | - |
05/28 | 245 | 246 | 240 | 240 | -2.04% | 7,000 | - | -6.25% | - | - |
05/27 | 237 | 245 | 236 | 245 | 0% | 6,000 | - | -3.92% | - | - |
05/26 | 235 | 245 | 235 | 245 | +4.26% | 6,000 | - | -3.92% | - | - |
05/25 | 238 | 242 | 235 | 235 | -3.69% | 5,000 | - | -7.84% | - | - |
05/24 | 236 | 244 | 236 | 244 | +3.83% | 10,000 | - | -4.69% | - | - |
05/21 | 238 | 238 | 231 | 235 | -3.69% | 80,000 | - | -8.2% | - | - |
05/20 | 250 | 251 | 243 | 244 | -0.41% | 10,000 | - | -4.69% | - | - |
05/19 | 240 | 245 | 227 | 245 | -1.21% | 28,000 | - | -4.3% | - | - |
05/18 | 261 | 261 | 243 | 248 | -4.62% | 28,000 | - | -2.75% | - | - |
05/17 | 261 | 263 | 258 | 260 | -1.52% | 20,000 | - | +1.96% | - | - |
05/14 | 265 | 265 | 263 | 264 | +0.38% | 15,000 | - | +4.35% | - | - |
05/13 | 273 | 273 | 260 | 263 | -0.75% | 9,000 | - | +4.78% | - | - |
05/12 | 271 | 271 | 263 | 265 | -2.21% | 30,000 | - | +6.43% | - | - |
05/11 | 305 | 305 | 271 | 271 | -4.91% | 25,000 | - | +10.16% | - | - |
05/10 | 262 | 285 | 262 | 285 | +9.62% | 37,000 | - | +17.28% | - | - |
05/07 | 260 | 260 | 240 | 260 | -4.76% | 63,000 | - | +8.79% | - | - |
05/06 | 270 | 278 | 267 | 273 | -5.54% | 23,000 | - | +15.68% | - | - |
04/30 | 287 | 293 | 286 | 289 | +2.48% | 23,000 | - | +24.03% | - | - |
04/28 | 282 | 290 | 278 | 282 | -5.37% | 57,000 | - | +23.14% | - | - |
04/27 | 270 | 310 | 270 | 298 | +19.68% | 246,000 | - | +32.44% | - | - |
04/26 | 245 | 249 | 245 | 249 | +1.63% | 11,000 | - | +12.67% | - | - |
04/23 | 233 | 245 | 230 | 245 | +5.15% | 20,000 | - | +11.87% | - | - |
04/22 | 235 | 235 | 232 | 233 | -0.85% | 4,000 | - | +7.37% | - | - |
04/21 | 244 | 244 | 235 | 235 | -0.42% | 5,000 | - | +9.3% | - | - |