株価チャート
2010/03/16~2010/12/30
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 |
12/30 | 269 | 269 | 269 | 269 | 0% | 200 | - | -4.61% | - | - |
12/29 | 269 | 269 | 269 | 269 | -5.61% | 100 | - | -4.61% | - | - |
12/28 | 285 | 285 | 285 | 285 | 0% | 500 | - | +1.06% | - | - |
12/27 | 285 | 285 | 285 | 285 | 0% | 800 | - | +1.42% | - | - |
12/22 | 280 | 285 | 280 | 285 | +1.79% | 300 | - | +1.79% | - | - |
12/17 | 280 | 280 | 280 | 280 | -6.04% | 100 | - | +0.72% | - | - |
12/16 | 298 | 298 | 298 | 298 | 0% | 200 | - | +7.19% | - | - |
12/15 | 296 | 298 | 296 | 298 | +6.43% | 200 | - | +7.97% | - | - |
12/14 | 280 | 280 | 280 | 280 | +4.87% | 100 | - | +2.19% | - | - |
12/13 | 267 | 267 | 267 | 267 | -4.3% | 100 | - | -2.55% | - | - |
12/10 | 279 | 279 | 279 | 279 | +0.72% | 100 | - | +1.82% | - | - |
12/09 | 277 | 277 | 277 | 277 | -7.97% | 100 | - | +1.47% | - | - |
12/01 | 301 | 301 | 301 | 301 | 0% | 100 | - | +10.26% | - | - |
11/30 | 301 | 301 | 301 | 301 | +0.33% | 100 | - | +10.66% | - | - |
11/26 | 300 | 300 | 300 | 300 | 0% | 700 | - | +10.7% | - | - |
11/25 | 274 | 300 | 274 | 300 | 0% | 500 | - | +10.7% | - | - |
11/24 | 300 | 300 | 300 | 300 | +0.33% | 100 | - | +10.7% | - | - |
11/22 | 299 | 299 | 299 | 299 | +6.79% | 200 | - | +10.33% | - | - |
11/18 | 280 | 280 | 280 | 280 | +9.8% | 300 | - | +3.32% | - | - |
11/17 | 255 | 255 | 255 | 255 | -0.78% | 100 | - | -6.25% | - | - |
11/09 | 257 | 257 | 257 | 257 | -8.21% | 100 | - | -6.2% | - | - |
11/05 | 280 | 280 | 280 | 280 | 0% | 400 | - | +1.82% | - | - |
11/04 | 280 | 280 | 280 | 280 | +5.66% | 600 | - | +1.45% | - | - |
11/01 | 265 | 265 | 265 | 265 | +0.38% | 200 | - | -3.99% | - | - |
10/27 | 264 | 264 | 264 | 264 | +0.38% | 100 | - | -4.69% | - | - |
10/26 | 263 | 263 | 263 | 263 | +0.38% | 200 | - | -5.4% | - | - |
10/25 | 342 | 342 | 262 | 262 | -2.96% | 200 | - | -6.43% | - | - |
10/22 | 256 | 270 | 256 | 270 | +8.43% | 800 | - | -3.91% | - | - |
10/21 | 249 | 249 | 249 | 249 | -0.4% | 100 | - | -11.7% | - | - |
10/13 | 250 | 250 | 250 | 250 | -5.66% | 100 | - | -11.97% | - | - |
10/07 | 265 | 265 | 265 | 265 | 0% | 100 | - | -7.34% | - | - |
09/30 | 265 | 265 | 265 | 265 | +6.43% | 100 | - | -7.67% | - | - |
09/22 | 251 | 251 | 249 | 249 | -6.04% | 300 | - | -13.84% | - | - |
09/16 | 250 | 265 | 250 | 265 | -1.85% | 900 | - | -8.93% | - | - |
08/30 | 270 | 270 | 270 | 270 | 0% | 1,700 | - | -7.53% | - | - |
08/27 | 270 | 270 | 270 | 270 | 0% | 100 | - | -7.85% | - | - |
08/26 | 270 | 270 | 270 | 270 | 0% | 100 | - | -8.47% | - | - |
08/18 | 270 | 270 | 270 | 270 | -5.59% | 100 | - | -8.78% | - | - |
08/10 | 296 | 299 | 286 | 286 | -3.38% | 400 | - | -4.35% | - | - |
08/09 | 296 | 296 | 296 | 296 | -1.33% | 100 | - | -1.33% | - | - |
08/06 | 300 | 300 | 300 | 300 | 0% | 200 | - | 0% | - | - |
08/05 | 300 | 300 | 300 | 300 | 0% | 100 | - | -0.33% | - | - |
08/02 | 300 | 300 | 300 | 300 | 0% | 100 | - | -0.33% | - | - |
07/29 | 300 | 300 | 300 | 300 | +0.67% | 100 | - | -0.66% | - | - |
07/26 | 298 | 298 | 298 | 298 | 0% | 100 | - | -1.65% | - | - |
07/23 | 298 | 298 | 298 | 298 | +2.76% | 100 | - | -2.3% | - | - |
07/22 | 282 | 290 | 282 | 290 | +0.35% | 200 | - | -5.23% | - | - |
07/14 | 289 | 289 | 289 | 289 | -2.69% | 200 | - | -6.17% | - | - |
07/09 | 297 | 297 | 297 | 297 | +2.41% | 100 | - | -4.5% | - | - |
07/07 | 290 | 290 | 290 | 290 | 0% | 100 | - | -7.64% | - | - |
07/05 | 287 | 290 | 287 | 290 | -3.01% | 1,400 | - | -8.23% | - | - |
07/02 | 299 | 299 | 299 | 299 | 0% | 200 | - | -6.27% | - | - |
06/30 | 299 | 299 | 299 | 299 | 0% | 100 | - | -6.56% | - | - |
06/29 | 299 | 299 | 299 | 299 | +1.01% | 100 | - | -6.85% | - | - |
06/28 | 296 | 296 | 296 | 296 | +2.07% | 100 | - | -8.36% | - | - |
06/21 | 305 | 305 | 290 | 290 | -4.92% | 500 | - | -10.49% | - | - |
06/18 | 306 | 306 | 305 | 305 | 0% | 300 | - | -6.15% | - | - |
06/17 | 308 | 308 | 305 | 305 | +0.99% | 1,200 | - | -6.73% | - | - |
06/16 | 301 | 302 | 300 | 302 | +4.86% | 1,100 | - | -8.21% | - | - |
06/15 | 297 | 297 | 281 | 288 | -5.88% | 300 | - | -12.73% | - | - |
06/14 | 305 | 306 | 305 | 306 | -1.61% | 200 | - | -7.55% | - | - |
06/11 | 322 | 322 | 311 | 311 | -10.12% | 200 | - | -6.04% | - | - |
06/09 | 346 | 346 | 346 | 346 | +13.07% | 100 | - | +4.53% | - | - |
06/07 | 307 | 307 | 306 | 306 | 0% | 1,000 | - | -7.27% | - | - |
06/03 | 306 | 306 | 306 | 306 | +0.33% | 100 | - | -7.27% | - | - |
05/24 | 305 | 305 | 305 | 305 | -2.24% | 100 | - | -7.58% | - | - |
05/20 | 315 | 315 | 312 | 312 | -4% | 200 | - | -5.74% | - | - |
05/17 | 325 | 325 | 325 | 325 | -1.52% | 100 | - | -1.81% | - | - |
05/13 | 330 | 330 | 330 | 330 | 0% | 400 | - | 0% | - | - |
05/11 | 330 | 330 | 330 | 330 | 0% | 100 | - | +0.3% | - | - |
05/10 | 315 | 330 | 315 | 330 | -7.04% | 200 | - | +0.3% | - | - |
05/07 | 311 | 355 | 311 | 355 | -1.11% | 2,500 | - | +8.23% | - | - |
05/06 | 360 | 360 | 359 | 359 | 0% | 400 | - | +10.12% | - | - |
04/30 | 359 | 359 | 359 | 359 | +2.57% | 200 | - | +10.8% | - | - |
04/27 | 355 | 355 | 350 | 350 | -1.41% | 500 | - | +8.7% | - | - |
04/26 | 326 | 357 | 326 | 355 | +8.9% | 800 | - | +10.59% | - | - |
04/23 | 326 | 326 | 326 | 326 | -1.21% | 100 | - | +2.19% | - | - |
04/22 | 320 | 330 | 320 | 330 | -2.94% | 400 | - | +3.45% | - | - |
04/21 | 321 | 340 | 321 | 340 | +5.59% | 300 | - | +6.58% | - | - |
04/20 | 322 | 322 | 322 | 322 | -2.72% | 100 | - | +0.94% | - | - |
04/19 | 331 | 331 | 331 | 331 | -5.43% | 100 | - | +3.44% | - | - |
04/16 | 317 | 350 | 317 | 350 | -1.96% | 600 | - | +9.72% | - | - |
04/15 | 357 | 357 | 357 | 357 | +10.87% | 500 | - | +12.26% | - | - |
04/13 | 322 | 322 | 322 | 322 | +2.55% | 100 | - | +1.9% | - | - |
04/12 | 311 | 320 | 311 | 314 | +0.96% | 900 | - | -0.63% | - | - |
04/09 | 311 | 311 | 311 | 311 | -0.32% | 200 | - | -1.58% | - | - |
04/08 | 326 | 326 | 312 | 312 | +0.65% | 300 | - | -1.27% | - | - |
04/07 | 310 | 310 | 310 | 310 | +1.31% | 200 | - | -2.21% | - | - |
04/06 | 306 | 306 | 306 | 306 | -2.86% | 700 | - | -3.77% | - | - |
04/05 | 315 | 315 | 315 | 315 | 0% | 400 | - | -1.25% | - | - |
04/02 | 315 | 315 | 315 | 315 | +1.29% | 500 | - | -1.25% | - | - |
04/01 | 316 | 316 | 311 | 311 | 0% | 700 | - | -2.51% | - | - |
03/31 | 315 | 315 | 311 | 311 | -1.27% | 200 | - | -2.51% | - | - |
03/30 | 322 | 338 | 315 | 315 | 0% | 700 | - | -1.25% | - | - |
03/29 | 315 | 315 | 315 | 315 | +1.94% | 400 | - | -1.25% | - | - |
03/26 | 309 | 309 | 309 | 309 | 0% | 100 | - | -2.83% | - | - |
03/24 | 309 | 309 | 309 | 309 | -0.64% | 100 | - | -2.83% | - | - |
03/23 | 311 | 311 | 311 | 311 | -0.96% | 100 | - | -2.2% | - | - |
03/18 | 314 | 314 | 314 | 314 | +0.96% | 100 | - | -1.57% | - | - |
03/16 | 312 | 312 | 311 | 311 | -0.96% | 300 | - | -2.51% | - | - |