株価チャート
2010/07/06~2010/11/30
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 |
11/30 | 306 | 320 | 306 | 320 | +3.9% | 5,100 | 21億496万 | +1.59% | 33.05 | 0.57 |
11/29 | 304 | 311 | 304 | 308 | +1.65% | 3,800 | - | -2.22% | - | - |
11/26 | 312 | 317 | 303 | 303 | -0.33% | 9,600 | - | -4.11% | - | - |
11/25 | 323 | 333 | 300 | 304 | -5.88% | 51,900 | - | -3.8% | - | - |
11/24 | 328 | 328 | 313 | 323 | -3% | 10,800 | - | +1.89% | - | - |
11/22 | 331 | 334 | 312 | 333 | 0% | 7,700 | - | +5.05% | - | - |
11/19 | 330 | 335 | 325 | 333 | +0.91% | 5,500 | - | +5.05% | - | - |
11/18 | 323 | 330 | 320 | 330 | +2.17% | 6,000 | - | +3.77% | - | - |
11/17 | 320 | 325 | 318 | 323 | +0.94% | 7,500 | - | +1.25% | - | - |
11/16 | 320 | 325 | 318 | 320 | 0% | 1,500 | - | 0% | - | - |
11/15 | 313 | 320 | 313 | 320 | +1.59% | 1,000 | - | -0.31% | - | - |
11/12 | 319 | 319 | 310 | 315 | -0.63% | 6,100 | - | -2.17% | - | - |
11/11 | 319 | 319 | 315 | 317 | -0.63% | 4,100 | - | -1.55% | - | - |
11/10 | 315 | 319 | 313 | 319 | 0% | 6,100 | - | -0.93% | - | - |
11/09 | 316 | 320 | 313 | 319 | +0.95% | 9,000 | - | -0.93% | - | - |
11/08 | 303 | 316 | 295 | 316 | +1.61% | 6,600 | - | -2.17% | - | - |
11/05 | 298 | 312 | 298 | 311 | +4.71% | 3,100 | - | -3.72% | - | - |
11/04 | 308 | 310 | 296 | 297 | -1% | 4,200 | - | -8.33% | - | - |
11/02 | 299 | 300 | 295 | 300 | -0.33% | 4,000 | - | -7.69% | - | - |
11/01 | 308 | 308 | 301 | 301 | -5.35% | 1,800 | - | -7.67% | - | - |
10/29 | 300 | 320 | 300 | 318 | +2.91% | 4,900 | - | -3.05% | - | - |
10/28 | 308 | 321 | 308 | 309 | -0.96% | 6,400 | - | -6.08% | - | - |
10/27 | 319 | 320 | 307 | 312 | -0.64% | 1,400 | - | -5.45% | - | - |
10/26 | 322 | 325 | 314 | 314 | -1.26% | 4,900 | - | -4.85% | - | - |
10/25 | 325 | 325 | 318 | 318 | -1.85% | 10,500 | - | -3.64% | - | - |
10/22 | 321 | 329 | 316 | 324 | +0.93% | 6,500 | - | -1.82% | - | - |
10/21 | 319 | 330 | 319 | 321 | +3.55% | 10,600 | - | -2.43% | - | - |
10/20 | 305 | 318 | 305 | 310 | -1.59% | 8,200 | - | -5.78% | - | - |
10/19 | 323 | 323 | 313 | 315 | -3.67% | 11,500 | - | -4.26% | - | - |
10/18 | 333 | 343 | 309 | 327 | -5.49% | 18,600 | - | -0.3% | - | - |
10/15 | 347 | 347 | 337 | 346 | -1.14% | 5,200 | - | +6.13% | - | - |
10/14 | 333 | 350 | 333 | 350 | +0.29% | 11,700 | - | +8.36% | - | - |
10/13 | 351 | 354 | 330 | 349 | -1.69% | 12,500 | - | +8.72% | - | - |
10/12 | 348 | 358 | 348 | 355 | +2.6% | 21,600 | - | +11.64% | - | - |
10/08 | 336 | 346 | 336 | 346 | +3.59% | 15,100 | - | +9.84% | - | - |
10/07 | 325 | 334 | 320 | 334 | +2.77% | 5,700 | - | +7.05% | - | - |
10/06 | 320 | 325 | 316 | 325 | +1.56% | 2,200 | - | +5.18% | - | - |
10/05 | 315 | 320 | 309 | 320 | -0.93% | 2,700 | - | +4.23% | - | - |
10/04 | 323 | 333 | 323 | 323 | -2.12% | 4,200 | - | +5.56% | - | - |
10/01 | 330 | 330 | 326 | 330 | -0.3% | 5,500 | - | +8.55% | - | - |
09/30 | 335 | 335 | 331 | 331 | -0.3% | 11,100 | - | +9.6% | - | - |
09/29 | 322 | 333 | 321 | 332 | +3.11% | 2,600 | - | +10.67% | - | - |
09/28 | 315 | 322 | 315 | 322 | -1.53% | 2,300 | - | +7.69% | - | - |
09/27 | 333 | 333 | 327 | 327 | -2.68% | 9,400 | - | +9.73% | - | - |
09/24 | 327 | 340 | 327 | 336 | -0.3% | 7,100 | - | +13.13% | - | - |
09/22 | 338 | 343 | 333 | 337 | +0.6% | 11,900 | - | +14.24% | - | - |
09/21 | 345 | 345 | 334 | 335 | +0.9% | 12,700 | - | +14.33% | - | - |
09/17 | 319 | 344 | 319 | 332 | +6.07% | 35,100 | - | +14.09% | - | - |
09/16 | 314 | 315 | 302 | 313 | -1.26% | 8,100 | - | +7.93% | - | - |
09/15 | 304 | 320 | 300 | 317 | +5.32% | 7,300 | - | +10.07% | - | - |
09/14 | 313 | 316 | 301 | 301 | -3.83% | 7,000 | - | +4.51% | - | - |
09/13 | 315 | 323 | 305 | 313 | +4.33% | 14,700 | - | +8.68% | - | - |
09/10 | 290 | 300 | 290 | 300 | +1.69% | 2,900 | - | +4.17% | - | - |
09/09 | 283 | 299 | 283 | 295 | +3.51% | 5,000 | - | +2.43% | - | - |
09/08 | 284 | 286 | 280 | 285 | +2.15% | 1,600 | - | -1.38% | - | - |
09/07 | 279 | 284 | 278 | 279 | -2.11% | 4,600 | - | -3.79% | - | - |
09/06 | 280 | 286 | 279 | 285 | +2.52% | 3,300 | - | -2.4% | - | - |
09/03 | 270 | 279 | 270 | 278 | +3.73% | 2,700 | - | -5.44% | - | - |
09/02 | 275 | 279 | 268 | 268 | -0.74% | 1,600 | - | -9.46% | - | - |
09/01 | 267 | 275 | 267 | 270 | 0% | 5,000 | - | -9.4% | - | - |
08/31 | 280 | 281 | 270 | 270 | -1.82% | 3,700 | - | -10% | - | - |
08/30 | 287 | 295 | 270 | 275 | -4.18% | 14,900 | - | -8.94% | - | - |
08/27 | 287 | 287 | 287 | 287 | +0.7% | 25,300 | - | -5.59% | - | - |
08/26 | 289 | 289 | 275 | 285 | +1.06% | 6,300 | - | -6.86% | - | - |
08/25 | 278 | 285 | 275 | 282 | -1.4% | 3,700 | - | -8.14% | - | - |
08/24 | 286 | 286 | 286 | 286 | -3.38% | 1,100 | - | -7.14% | - | - |
08/23 | 293 | 296 | 282 | 296 | +1.02% | 6,600 | - | -4.52% | - | - |
08/20 | 287 | 293 | 287 | 293 | -0.68% | 900 | - | -6.09% | - | - |
08/19 | 279 | 298 | 278 | 295 | +3.15% | 4,000 | - | -6.05% | - | - |
08/18 | 284 | 290 | 276 | 286 | -2.05% | 4,200 | - | -10.06% | - | - |
08/17 | 295 | 295 | 290 | 292 | -0.68% | 1,700 | - | -9.03% | - | - |
08/16 | 280 | 296 | 279 | 294 | -0.68% | 4,400 | - | -8.98% | - | - |
08/13 | 286 | 296 | 281 | 296 | +4.59% | 4,600 | - | -8.92% | - | - |
08/12 | 295 | 295 | 270 | 283 | -5.98% | 19,800 | - | -13.19% | - | - |
08/11 | 312 | 312 | 301 | 301 | -3.83% | 2,400 | - | -8.23% | - | - |
08/10 | 308 | 324 | 308 | 313 | +1.62% | 800 | - | -4.86% | - | - |
08/09 | 308 | 311 | 308 | 308 | 0% | 4,900 | - | -6.38% | - | - |
08/06 | 301 | 309 | 301 | 308 | -2.84% | 5,700 | - | -6.67% | - | - |
08/05 | 307 | 317 | 302 | 317 | +0.96% | 6,300 | - | -3.94% | - | - |
08/04 | 316 | 316 | 307 | 314 | -1.26% | 4,100 | - | -4.56% | - | - |
08/03 | 325 | 325 | 318 | 318 | -2.75% | 2,800 | - | -3.34% | - | - |
08/02 | 329 | 329 | 322 | 327 | -0.61% | 800 | - | -0.91% | - | - |
07/30 | 320 | 330 | 313 | 329 | 0% | 9,000 | - | -0.3% | - | - |
07/29 | 330 | 330 | 320 | 329 | +3.79% | 2,500 | - | -0.6% | - | - |
07/28 | 322 | 325 | 317 | 317 | -1.55% | 3,000 | - | -4.52% | - | - |
07/27 | 327 | 334 | 322 | 322 | -2.42% | 1,600 | - | -3.59% | - | - |
07/26 | 318 | 332 | 318 | 330 | +1.54% | 5,800 | - | -1.49% | - | - |
07/23 | 314 | 325 | 313 | 325 | +4.17% | 6,000 | - | -3.27% | - | - |
07/22 | 308 | 314 | 304 | 312 | -0.32% | 5,200 | - | -7.42% | - | - |
07/21 | 326 | 328 | 313 | 313 | -5.15% | 5,200 | - | -7.67% | - | - |
07/20 | 340 | 340 | 311 | 330 | -3.79% | 14,600 | - | -2.94% | - | - |
07/16 | 351 | 353 | 337 | 343 | -4.72% | 17,200 | - | +0.88% | - | - |
07/15 | 382 | 383 | 350 | 360 | -3.74% | 78,600 | - | +5.88% | - | - |
07/14 | 370 | 378 | 362 | 374 | +2.47% | 24,400 | - | +10.32% | - | - |
07/13 | 365 | 371 | 351 | 365 | +4.29% | 19,100 | - | +8.31% | - | - |
07/12 | 342 | 361 | 340 | 350 | +3.86% | 13,500 | - | +4.17% | - | - |
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% | - | - |