株価チャート
2010/02/15~2010/07/09
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 |
07/09 | 334 | 337 | 334 | 337 | +3.37% | 4,300 | - | +0.6% | - | - |
07/08 | 333 | 333 | 324 | 326 | +0.31% | 5,600 | - | -2.98% | - | - |
07/07 | 329 | 329 | 317 | 325 | 0% | 2,900 | - | -3.56% | - | - |
07/06 | 323 | 325 | 307 | 325 | +1.88% | 3,700 | - | -3.85% | - | - |
07/05 | 320 | 320 | 315 | 319 | -1.24% | 4,400 | - | -5.9% | - | - |
07/02 | 312 | 323 | 312 | 323 | +3.53% | 4,000 | - | -5% | - | - |
07/01 | 309 | 312 | 306 | 312 | +0.97% | 4,100 | - | -8.5% | - | - |
06/30 | 306 | 310 | 302 | 309 | -2.52% | 5,100 | - | -9.65% | - | - |
06/29 | 322 | 326 | 310 | 317 | -2.46% | 15,100 | - | -7.31% | - | - |
06/28 | 342 | 342 | 313 | 325 | -5.8% | 12,900 | - | -4.97% | - | - |
06/25 | 346 | 349 | 343 | 345 | -1.71% | 1,800 | - | +0.88% | - | - |
06/24 | 347 | 353 | 346 | 351 | +0.29% | 5,700 | - | +2.63% | - | - |
06/23 | 350 | 350 | 344 | 350 | -0.57% | 6,200 | - | +2.34% | - | - |
06/22 | 358 | 358 | 350 | 352 | -2.22% | 9,800 | - | +2.92% | - | - |
06/21 | 348 | 360 | 348 | 360 | +3.45% | 5,200 | - | +4.96% | - | - |
06/18 | 361 | 364 | 348 | 348 | -3.33% | 15,400 | - | +1.46% | - | - |
06/17 | 351 | 360 | 343 | 360 | +2.86% | 24,900 | - | +4.35% | - | - |
06/16 | 348 | 352 | 343 | 350 | +2.94% | 14,900 | - | +0.86% | - | - |
06/15 | 340 | 355 | 340 | 340 | -0.87% | 8,600 | - | -2.86% | - | - |
06/14 | 340 | 345 | 334 | 343 | +1.48% | 12,400 | - | -2.56% | - | - |
06/11 | 337 | 350 | 329 | 338 | +3.05% | 4,600 | - | -5.06% | - | - |
06/10 | 328 | 329 | 321 | 328 | 0% | 2,800 | - | -8.38% | - | - |
06/09 | 331 | 331 | 323 | 328 | -0.3% | 6,600 | - | -9.39% | - | - |
06/08 | 328 | 337 | 328 | 329 | -2.37% | 8,200 | - | -10.35% | - | - |
06/07 | 339 | 344 | 334 | 337 | -4.8% | 9,900 | - | -9.41% | - | - |
06/04 | 355 | 355 | 350 | 354 | 0% | 11,700 | - | -5.85% | - | - |
06/03 | 352 | 358 | 344 | 354 | +3.51% | 11,700 | - | -6.6% | - | - |
06/02 | 344 | 351 | 340 | 342 | -2.84% | 7,300 | - | -10.7% | - | - |
06/01 | 353 | 353 | 347 | 352 | -1.4% | 4,300 | - | -9.28% | - | - |
05/31 | 343 | 357 | 340 | 357 | +3.48% | 17,100 | - | -8.93% | - | - |
05/28 | 364 | 369 | 345 | 345 | +2.68% | 28,500 | - | -13.1% | - | - |
05/27 | 310 | 336 | 310 | 336 | +11.26% | 10,100 | - | -16.21% | - | - |
05/26 | 309 | 315 | 299 | 302 | -3.21% | 15,100 | - | -24.88% | - | - |
05/25 | 335 | 335 | 300 | 312 | -8.77% | 24,300 | - | -22.96% | - | - |
05/24 | 351 | 351 | 334 | 342 | -1.16% | 10,700 | - | -16.18% | - | - |
05/21 | 321 | 346 | 310 | 346 | -1.14% | 17,700 | - | -15.61% | - | - |
05/20 | 348 | 356 | 337 | 350 | -0.28% | 11,200 | - | -14.43% | - | - |
05/19 | 356 | 356 | 332 | 351 | -3.04% | 19,000 | - | -13.76% | - | - |
05/18 | 371 | 377 | 352 | 362 | -2.43% | 9,200 | - | -10.62% | - | - |
05/17 | 378 | 404 | 363 | 371 | -7.71% | 23,800 | - | -7.71% | - | - |
05/14 | 405 | 408 | 400 | 402 | -3.13% | 5,600 | - | +0.5% | - | - |
05/13 | 405 | 430 | 405 | 415 | +2.47% | 12,100 | - | +4.8% | - | - |
05/12 | 406 | 413 | 390 | 405 | -1.22% | 15,600 | - | +3.58% | - | - |
05/11 | 445 | 445 | 410 | 410 | -3.53% | 10,700 | - | +6.22% | - | - |
05/10 | 406 | 425 | 402 | 425 | +8.97% | 21,300 | - | +11.26% | - | - |
05/07 | 388 | 410 | 378 | 390 | -9.93% | 51,900 | - | +3.45% | - | - |
05/06 | 448 | 450 | 433 | 433 | -6.48% | 31,500 | - | +16.09% | - | - |
04/30 | 466 | 470 | 452 | 463 | +2.43% | 26,300 | - | +26.16% | - | - |
04/28 | 432 | 453 | 426 | 452 | +2.73% | 41,100 | - | +25.56% | - | - |
04/27 | 435 | 463 | 430 | 440 | +2.33% | 32,200 | - | +24.29% | - | - |
04/26 | 442 | 449 | 427 | 430 | -1.38% | 40,500 | - | +23.56% | - | - |
04/23 | 446 | 452 | 421 | 436 | -5.42% | 61,700 | - | +27.49% | - | - |
04/22 | 477 | 479 | 450 | 461 | 0% | 64,100 | - | +37.2% | - | - |
04/21 | 477 | 485 | 460 | 461 | -3.35% | 95,900 | - | +40.12% | - | - |
04/20 | 452 | 496 | 445 | 477 | +6.71% | 304,000 | - | +48.14% | - | - |
04/19 | 390 | 448 | 373 | 447 | +20.81% | 142,100 | - | +42.36% | - | - |
04/16 | 380 | 384 | 362 | 370 | -0.54% | 36,600 | - | +20.13% | - | - |
04/15 | 371 | 385 | 371 | 372 | -4.12% | 59,400 | - | +22.37% | - | - |
04/14 | 395 | 420 | 380 | 388 | -0.51% | 176,400 | - | +29.77% | - | - |
04/13 | 340 | 404 | 340 | 390 | +20.37% | 275,000 | - | +33.11% | - | - |
04/12 | 319 | 335 | 317 | 324 | +6.58% | 48,500 | - | +12.5% | - | - |
04/09 | 297 | 304 | 296 | 304 | +3.05% | 22,700 | - | +7.04% | - | - |
04/08 | 298 | 298 | 292 | 295 | -1.67% | 3,900 | - | +4.61% | - | - |
04/07 | 302 | 302 | 289 | 300 | 0% | 27,000 | - | +7.14% | - | - |
04/06 | 295 | 300 | 294 | 300 | 0% | 9,500 | - | +7.91% | - | - |
04/05 | 309 | 309 | 295 | 300 | -0.33% | 31,000 | - | +8.7% | - | - |
04/02 | 291 | 304 | 291 | 301 | +2.73% | 26,600 | - | +9.45% | - | - |
04/01 | 294 | 294 | 287 | 293 | 0% | 10,200 | - | +6.93% | - | - |
03/31 | 293 | 296 | 291 | 293 | 0% | 6,900 | - | +6.93% | - | - |
03/30 | 299 | 299 | 292 | 293 | -0.34% | 12,800 | - | +6.93% | - | - |
03/29 | 298 | 301 | 293 | 294 | +0.34% | 5,700 | - | +7.3% | - | - |
03/26 | 298 | 298 | 290 | 293 | 0% | 6,800 | - | +7.33% | - | - |
03/25 | 291 | 293 | 285 | 293 | -0.34% | 7,400 | - | +7.33% | - | - |
03/24 | 300 | 305 | 288 | 294 | -0.34% | 14,100 | - | +8.09% | - | - |
03/23 | 282 | 303 | 281 | 295 | +3.51% | 35,200 | - | +8.46% | - | - |
03/19 | 287 | 287 | 280 | 285 | -0.7% | 18,000 | - | +5.56% | - | - |
03/18 | 281 | 287 | 277 | 287 | +2.5% | 18,400 | - | +6.3% | - | - |
03/17 | 273 | 284 | 267 | 280 | +3.32% | 27,600 | - | +3.7% | - | - |
03/16 | 280 | 280 | 270 | 271 | -5.57% | 39,200 | - | +0.37% | - | - |
03/15 | 290 | 300 | 282 | 287 | -1.71% | 26,300 | - | +5.9% | - | - |
03/12 | 271 | 292 | 269 | 292 | +8.15% | 61,600 | - | +7.75% | - | - |
03/11 | 255 | 273 | 253 | 270 | +9.31% | 61,600 | - | -0.37% | - | - |
03/10 | 253 | 266 | 246 | 247 | -0.8% | 87,000 | - | -9.19% | - | - |
03/09 | 250 | 251 | 247 | 249 | 0% | 27,300 | - | -9.12% | - | - |
03/08 | 246 | 253 | 244 | 249 | +2.47% | 26,000 | - | -9.78% | - | - |
03/05 | 244 | 246 | 242 | 243 | 0% | 35,000 | - | -12.27% | - | - |
03/04 | 244 | 247 | 242 | 243 | 0% | 36,500 | - | -12.9% | - | - |
03/03 | 245 | 249 | 242 | 243 | -2.41% | 26,100 | - | -13.52% | - | - |
03/02 | 250 | 250 | 241 | 249 | -0.4% | 36,900 | - | -12.01% | - | - |
03/01 | 273 | 273 | 241 | 250 | -10.39% | 113,300 | - | -12.28% | - | - |
02/26 | 279 | 281 | 272 | 279 | 0% | 4,900 | - | -2.45% | - | - |
02/25 | 282 | 282 | 279 | 279 | -3.13% | 800 | - | -2.45% | - | - |
02/24 | 282 | 289 | 278 | 288 | -0.35% | 1,600 | - | +0.7% | - | - |
02/23 | 279 | 289 | 279 | 289 | -1.7% | 1,900 | - | +1.4% | - | - |
02/22 | 284 | 294 | 284 | 294 | +3.89% | 6,500 | - | +3.16% | - | - |
02/19 | 283 | 283 | 283 | 283 | -0.7% | 500 | - | -1.05% | - | - |
02/18 | 280 | 290 | 280 | 285 | +2.15% | 4,900 | - | -1.04% | - | - |
02/17 | 280 | 285 | 276 | 279 | +1.45% | 5,000 | - | -3.46% | - | - |
02/16 | 280 | 280 | 269 | 275 | +3.38% | 2,300 | - | -5.5% | - | - |
02/15 | 277 | 279 | 266 | 266 | -6.67% | 3,600 | - | -9.22% | - | - |