株価チャート
2010/07/14～2010/12/08
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 |
| 12/08 | 388 | 397 | 386 | 394 | +3.14% | 5,454,000 | - | +7.95% | - | - |
| 12/07 | 386 | 387 | 381 | 382 | -1.04% | 1,622,000 | - | +4.95% | - | - |
| 12/06 | 381 | 388 | 379 | 386 | +1.05% | 2,784,000 | - | +6.34% | - | - |
| 12/03 | 391 | 391 | 381 | 382 | -0.52% | 2,491,000 | - | +5.23% | - | - |
| 12/02 | 377 | 386 | 375 | 384 | +3.78% | 3,355,000 | - | +5.49% | - | - |
| 12/01 | 369 | 372 | 369 | 370 | 0% | 2,013,000 | - | +1.37% | - | - |
| 11/30 | 376 | 381 | 370 | 370 | -2.12% | 2,966,000 | - | +1.09% | - | - |
| 11/29 | 377 | 381 | 374 | 378 | +0.8% | 2,406,000 | - | +2.72% | - | - |
| 11/26 | 373 | 382 | 373 | 375 | +0.54% | 3,941,000 | - | +1.63% | - | - |
| 11/25 | 371 | 378 | 369 | 373 | +1.91% | 3,160,000 | - | +0.81% | - | - |
| 11/24 | 362 | 368 | 359 | 366 | -1.08% | 2,792,000 | - | -1.35% | - | - |
| 11/22 | 370 | 371 | 365 | 370 | +0.82% | 2,347,000 | - | -0.8% | - | - |
| 11/19 | 370 | 373 | 365 | 367 | +0.27% | 4,191,000 | - | -1.87% | - | - |
| 11/18 | 366 | 367 | 363 | 366 | 0% | 3,917,000 | - | -2.66% | - | - |
| 11/17 | 361 | 366 | 359 | 366 | +0.83% | 2,802,000 | - | -2.92% | - | - |
| 11/16 | 363 | 367 | 362 | 363 | +1.11% | 3,437,000 | - | -3.97% | - | - |
| 11/15 | 358 | 361 | 356 | 359 | +0.84% | 3,145,000 | - | -5.53% | - | - |
| 11/12 | 357 | 362 | 355 | 356 | -0.28% | 6,465,000 | - | -6.81% | - | - |
| 11/11 | 358 | 362 | 355 | 357 | +1.13% | 6,410,000 | - | -7.03% | - | - |
| 11/10 | 351 | 362 | 351 | 353 | +1.15% | 5,618,000 | - | -8.55% | - | - |
| 11/09 | 346 | 352 | 345 | 349 | -0.57% | 5,410,000 | - | -9.82% | - | - |
| 11/08 | 347 | 352 | 346 | 351 | +2.93% | 4,584,000 | - | -10% | - | - |
| 11/05 | 336 | 343 | 334 | 341 | +4.92% | 8,427,000 | - | -13.01% | - | - |
| 11/04 | 324 | 329 | 321 | 325 | -1.52% | 11,082,000 | - | -17.72% | - | - |
| 11/02 | 331 | 343 | 324 | 330 | -11.05% | 13,083,000 | - | -17.29% | - | - |
| 11/01 | 371 | 384 | 371 | 371 | -1.07% | 4,255,000 | - | -7.94% | - | - |
| 10/29 | 386 | 387 | 374 | 375 | -3.85% | 4,207,000 | - | -7.18% | - | - |
| 10/28 | 387 | 393 | 387 | 390 | 0% | 2,649,000 | - | -3.94% | - | - |
| 10/27 | 400 | 406 | 389 | 390 | -3.7% | 4,587,000 | - | -4.18% | - | - |
| 10/26 | 408 | 410 | 403 | 405 | -0.25% | 1,882,000 | - | -0.98% | - | - |
| 10/25 | 409 | 410 | 405 | 406 | 0% | 2,144,000 | - | -0.73% | - | - |
| 10/22 | 407 | 409 | 404 | 406 | -0.25% | 2,355,000 | - | -0.98% | - | - |
| 10/21 | 405 | 410 | 400 | 407 | +0.74% | 2,613,000 | - | -0.73% | - | - |
| 10/20 | 404 | 405 | 399 | 404 | -1.22% | 1,959,000 | - | -1.46% | - | - |
| 10/19 | 406 | 410 | 405 | 409 | +0.99% | 1,548,000 | - | 0% | - | - |
| 10/18 | 410 | 410 | 403 | 405 | -0.98% | 1,384,000 | - | -0.74% | - | - |
| 10/15 | 411 | 412 | 404 | 409 | 0% | 1,843,000 | - | +0.25% | - | - |
| 10/14 | 400 | 410 | 399 | 409 | +3.81% | 3,541,000 | - | +0.49% | - | - |
| 10/13 | 398 | 403 | 394 | 394 | 0% | 1,407,000 | - | -3.19% | - | - |
| 10/12 | 410 | 410 | 394 | 394 | -2.72% | 1,983,000 | - | -3.19% | - | - |
| 10/08 | 405 | 409 | 400 | 405 | +0.25% | 2,381,000 | - | -0.25% | - | - |
| 10/07 | 407 | 407 | 401 | 404 | -1.46% | 2,681,000 | - | -0.25% | - | - |
| 10/06 | 405 | 412 | 404 | 410 | +3.02% | 2,736,000 | - | +1.74% | - | - |
| 10/05 | 395 | 400 | 392 | 398 | +0.51% | 3,894,000 | - | -1% | - | - |
| 10/04 | 406 | 406 | 396 | 396 | -2.22% | 4,619,000 | - | -1% | - | - |
| 10/01 | 420 | 420 | 405 | 405 | -3.11% | 3,660,000 | - | +1.5% | - | - |
| 09/30 | 420 | 422 | 416 | 418 | -0.95% | 2,598,000 | - | +5.03% | - | - |
| 09/29 | 424 | 429 | 421 | 422 | +0.72% | 2,373,000 | - | +6.57% | - | - |
| 09/28 | 420 | 422 | 414 | 419 | -0.71% | 2,125,000 | - | +6.08% | - | - |
| 09/27 | 414 | 425 | 414 | 422 | +3.43% | 3,018,000 | - | +7.11% | - | - |
| 09/24 | 414 | 416 | 406 | 408 | -2.63% | 3,328,000 | - | +3.55% | - | - |
| 09/22 | 417 | 424 | 415 | 419 | -0.48% | 2,243,000 | - | +6.62% | - | - |
| 09/21 | 439 | 440 | 420 | 421 | -2.55% | 3,352,000 | - | +7.4% | - | - |
| 09/17 | 419 | 433 | 417 | 432 | +4.1% | 4,697,000 | - | +10.77% | - | - |
| 09/16 | 420 | 421 | 410 | 415 | 0% | 2,282,000 | - | +6.68% | - | - |
| 09/15 | 397 | 417 | 395 | 415 | +3.75% | 4,490,000 | - | +7.24% | - | - |
| 09/14 | 408 | 413 | 398 | 400 | -1.23% | 3,851,000 | - | +3.63% | - | - |
| 09/13 | 396 | 408 | 395 | 405 | +3.32% | 4,990,000 | - | +4.92% | - | - |
| 09/10 | 391 | 398 | 390 | 392 | +0.51% | 4,153,000 | - | +1.55% | - | - |
| 09/09 | 393 | 395 | 389 | 390 | +0.52% | 2,349,000 | - | +0.78% | - | - |
| 09/08 | 393 | 393 | 387 | 388 | -2.76% | 2,514,000 | - | +0.26% | - | - |
| 09/07 | 399 | 406 | 397 | 399 | -0.99% | 2,916,000 | - | +2.84% | - | - |
| 09/06 | 393 | 404 | 391 | 403 | +3.6% | 3,129,000 | - | +3.6% | - | - |
| 09/03 | 382 | 390 | 381 | 389 | +2.1% | 4,779,000 | - | -0.26% | - | - |
| 09/02 | 374 | 382 | 372 | 381 | +5.25% | 4,154,000 | - | -2.31% | - | - |
| 09/01 | 362 | 370 | 360 | 362 | -0.82% | 4,256,000 | - | -7.65% | - | - |
| 08/31 | 371 | 372 | 363 | 365 | -3.44% | 3,641,000 | - | -7.36% | - | - |
| 08/30 | 376 | 384 | 373 | 378 | +2.72% | 3,644,000 | - | -4.55% | - | - |
| 08/27 | 359 | 372 | 355 | 368 | +0.82% | 4,836,000 | - | -7.3% | - | - |
| 08/26 | 372 | 373 | 360 | 365 | -0.82% | 3,431,000 | - | -8.29% | - | - |
| 08/25 | 375 | 377 | 365 | 368 | -3.16% | 5,747,000 | - | -7.54% | - | - |
| 08/24 | 389 | 389 | 380 | 380 | -3.8% | 2,478,000 | - | -4.76% | - | - |
| 08/23 | 399 | 403 | 392 | 395 | -1.25% | 2,896,000 | - | -0.75% | - | - |
| 08/20 | 400 | 409 | 397 | 400 | -1.96% | 2,814,000 | - | +0.76% | - | - |
| 08/19 | 397 | 410 | 396 | 408 | +3.03% | 4,060,000 | - | +2.77% | - | - |
| 08/18 | 390 | 397 | 387 | 396 | +2.33% | 3,104,000 | - | 0% | - | - |
| 08/17 | 376 | 388 | 375 | 387 | +1.57% | 2,769,000 | - | -2.03% | - | - |
| 08/16 | 379 | 382 | 372 | 381 | -0.52% | 2,624,000 | - | -3.54% | - | - |
| 08/13 | 384 | 386 | 375 | 383 | 0% | 4,330,000 | - | -3.04% | - | - |
| 08/12 | 382 | 384 | 370 | 383 | -1.79% | 4,457,000 | - | -3.04% | - | - |
| 08/11 | 395 | 399 | 388 | 390 | -2.99% | 2,463,000 | - | -1.02% | - | - |
| 08/10 | 403 | 411 | 398 | 402 | +1.77% | 3,738,000 | - | +2.29% | - | - |
| 08/09 | 402 | 404 | 395 | 395 | -3.19% | 2,655,000 | - | +0.77% | - | - |
| 08/06 | 407 | 411 | 403 | 408 | -0.24% | 2,099,000 | - | +4.35% | - | - |
| 08/05 | 418 | 418 | 403 | 409 | -0.73% | 5,577,000 | - | +4.87% | - | - |
| 08/04 | 417 | 419 | 411 | 412 | -2.37% | 2,718,000 | - | +5.91% | - | - |
| 08/03 | 424 | 427 | 417 | 422 | +2.68% | 5,267,000 | - | +8.48% | - | - |
| 08/02 | 403 | 415 | 403 | 411 | +1.23% | 3,582,000 | - | +5.93% | - | - |
| 07/30 | 419 | 419 | 404 | 406 | -3.1% | 3,879,000 | - | +4.64% | - | - |
| 07/29 | 416 | 421 | 414 | 419 | +0.48% | 1,859,000 | - | +7.71% | - | - |
| 07/28 | 411 | 420 | 410 | 417 | +1.71% | 3,615,000 | - | +7.2% | - | - |
| 07/27 | 412 | 421 | 407 | 410 | +2.76% | 7,334,000 | - | +5.13% | - | - |
| 07/26 | 399 | 403 | 396 | 399 | +1.27% | 3,108,000 | - | +2.05% | - | - |
| 07/23 | 385 | 395 | 382 | 394 | +3.68% | 3,602,000 | - | +0.51% | - | - |
| 07/22 | 378 | 384 | 377 | 380 | 0% | 4,384,000 | - | -3.55% | - | - |
| 07/21 | 381 | 387 | 375 | 380 | +4.11% | 6,124,000 | - | -4.04% | - | - |
| 07/20 | 365 | 372 | 363 | 365 | -1.62% | 1,999,000 | - | -8.29% | - | - |
| 07/16 | 382 | 384 | 369 | 371 | -3.64% | 3,000,000 | - | -7.48% | - | - |
| 07/15 | 390 | 390 | 384 | 385 | -1.53% | 1,863,000 | - | -4.47% | - | - |
| 07/14 | 388 | 393 | 388 | 391 | +2.89% | 1,707,000 | - | -3.22% | - | - |
