株価チャート
2010/06/18~2010/11/11
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 |
11/11 | 614 | 623 | 612 | 615 | +0.82% | 7,374,000 | - | +11.41% | - | - |
11/10 | 604 | 610 | 597 | 610 | +1.16% | 8,237,000 | - | +10.91% | - | - |
11/09 | 591 | 604 | 588 | 603 | +1.01% | 10,774,000 | - | +10.04% | - | - |
11/08 | 568 | 597 | 567 | 597 | +6.61% | 13,852,000 | - | +9.54% | - | - |
11/05 | 551 | 563 | 548 | 560 | +3.9% | 6,968,000 | - | +3.13% | - | - |
11/04 | 552 | 554 | 536 | 539 | +0.37% | 9,723,000 | - | -0.37% | - | - |
11/02 | 542 | 553 | 535 | 537 | -1.83% | 13,089,000 | - | -0.56% | - | - |
11/01 | 550 | 556 | 543 | 547 | -1.8% | 4,321,000 | - | +1.48% | - | - |
10/29 | 559 | 561 | 549 | 557 | +0.18% | 7,170,000 | - | +3.72% | - | - |
10/28 | 554 | 560 | 551 | 556 | +0.18% | 8,626,000 | - | +4.12% | - | - |
10/27 | 555 | 569 | 552 | 555 | +5.31% | 26,171,000 | - | +4.32% | - | - |
10/26 | 518 | 536 | 514 | 527 | +0.38% | 9,389,000 | - | -0.57% | - | - |
10/25 | 532 | 534 | 525 | 525 | -1.87% | 5,419,000 | - | -0.57% | - | - |
10/22 | 528 | 538 | 525 | 535 | +1.52% | 7,106,000 | - | +1.52% | - | - |
10/21 | 532 | 540 | 526 | 527 | -0.94% | 6,419,000 | - | +0.38% | - | - |
10/20 | 536 | 537 | 525 | 532 | -2.56% | 6,307,000 | - | +1.92% | - | - |
10/19 | 545 | 548 | 538 | 546 | +0.37% | 4,913,000 | - | +5% | - | - |
10/18 | 539 | 550 | 539 | 544 | +1.12% | 5,681,000 | - | +5.22% | - | - |
10/15 | 527 | 543 | 526 | 538 | +1.7% | 8,077,000 | - | +4.67% | - | - |
10/14 | 539 | 539 | 526 | 529 | -2.04% | 14,288,000 | - | +3.52% | - | - |
10/13 | 545 | 548 | 537 | 540 | -0.18% | 8,116,000 | - | +5.88% | - | - |
10/12 | 546 | 554 | 535 | 541 | -0.18% | 10,527,000 | - | +6.71% | - | - |
10/08 | 545 | 552 | 542 | 542 | -0.55% | 6,717,000 | - | +7.33% | - | - |
10/07 | 550 | 553 | 543 | 545 | -0.73% | 6,936,000 | - | +8.78% | - | - |
10/06 | 555 | 562 | 547 | 549 | -1.96% | 10,128,000 | - | +10.24% | - | - |
10/05 | 560 | 564 | 541 | 560 | +0.18% | 13,078,000 | - | +12.9% | - | - |
10/04 | 545 | 569 | 544 | 559 | +2.57% | 13,315,000 | - | +13.62% | - | - |
10/01 | 542 | 550 | 539 | 545 | +2.44% | 12,612,000 | - | +11.45% | - | - |
09/30 | 526 | 538 | 523 | 532 | +0.38% | 12,919,000 | - | +9.69% | - | - |
09/29 | 510 | 537 | 507 | 530 | +5.79% | 14,707,000 | - | +9.73% | - | - |
09/28 | 503 | 508 | 500 | 501 | -1.18% | 3,253,000 | - | +4.16% | - | - |
09/27 | 498 | 508 | 496 | 507 | +3.05% | 5,229,000 | - | +5.63% | - | - |
09/24 | 482 | 506 | 481 | 492 | +0.41% | 8,014,000 | - | +2.71% | - | - |
09/22 | 499 | 499 | 489 | 490 | -1.8% | 3,884,000 | - | +2.3% | - | - |
09/21 | 509 | 510 | 497 | 499 | -0.8% | 3,078,000 | - | +4.39% | - | - |
09/17 | 503 | 507 | 498 | 503 | +0.8% | 3,455,000 | - | +5.45% | - | - |
09/16 | 499 | 504 | 492 | 499 | +1.01% | 5,868,000 | - | +4.83% | - | - |
09/15 | 465 | 498 | 465 | 494 | +4.88% | 9,701,000 | - | +4.22% | - | - |
09/14 | 473 | 476 | 467 | 471 | -0.63% | 3,656,000 | - | -0.21% | - | - |
09/13 | 480 | 481 | 473 | 474 | -0.21% | 2,951,000 | - | +0.42% | - | - |
09/10 | 474 | 479 | 470 | 475 | +1.71% | 6,311,000 | - | +0.64% | - | - |
09/09 | 469 | 474 | 465 | 467 | +1.3% | 3,420,000 | - | -0.85% | - | - |
09/08 | 467 | 469 | 458 | 461 | -2.54% | 5,082,000 | - | -2.12% | - | - |
09/07 | 484 | 485 | 473 | 473 | -3.86% | 5,259,000 | - | +0.42% | - | - |
09/06 | 486 | 494 | 484 | 492 | +2.29% | 3,469,000 | - | +4.46% | - | - |
09/03 | 479 | 485 | 477 | 481 | +1.48% | 3,668,000 | - | +2.34% | - | - |
09/02 | 469 | 479 | 467 | 474 | +3.27% | 9,445,000 | - | +0.85% | - | - |
09/01 | 466 | 468 | 454 | 459 | -2.75% | 9,932,000 | - | -2.55% | - | - |
08/31 | 472 | 485 | 470 | 472 | -1.67% | 6,979,000 | - | 0% | - | - |
08/30 | 489 | 490 | 478 | 480 | 0% | 4,834,000 | - | +1.91% | - | - |
08/27 | 468 | 482 | 463 | 480 | +2.35% | 7,814,000 | - | +1.91% | - | - |
08/26 | 469 | 473 | 460 | 469 | +1.52% | 6,247,000 | - | -0.21% | - | - |
08/25 | 459 | 476 | 454 | 462 | 0% | 9,112,000 | - | -1.7% | - | - |
08/24 | 470 | 472 | 460 | 462 | -3.35% | 7,028,000 | - | -1.7% | - | - |
08/23 | 479 | 481 | 473 | 478 | -1.04% | 4,072,000 | - | +1.7% | - | - |
08/20 | 483 | 491 | 482 | 483 | -2.03% | 4,367,000 | - | +2.55% | - | - |
08/19 | 482 | 493 | 480 | 493 | +2.07% | 5,565,000 | - | +4.67% | - | - |
08/18 | 477 | 489 | 477 | 483 | +2.55% | 8,418,000 | - | +2.33% | - | - |
08/17 | 464 | 474 | 459 | 471 | +0.43% | 6,228,000 | - | -0.21% | - | - |
08/16 | 473 | 474 | 461 | 469 | -2.49% | 6,466,000 | - | -0.85% | - | - |
08/13 | 458 | 483 | 456 | 481 | +5.71% | 14,966,000 | - | +1.48% | - | - |
08/12 | 438 | 456 | 435 | 455 | +2.02% | 10,065,000 | - | -4.01% | - | - |
08/11 | 457 | 459 | 444 | 446 | -3.46% | 5,335,000 | - | -6.11% | - | - |
08/10 | 463 | 468 | 458 | 462 | +0.22% | 3,738,000 | - | -2.94% | - | - |
08/09 | 462 | 465 | 456 | 461 | -2.12% | 3,611,000 | - | -3.15% | - | - |
08/06 | 460 | 471 | 457 | 471 | +1.51% | 3,790,000 | - | -1.05% | - | - |
08/05 | 471 | 476 | 462 | 464 | +0.43% | 4,162,000 | - | -2.52% | - | - |
08/04 | 470 | 471 | 462 | 462 | -2.94% | 4,910,000 | - | -3.14% | - | - |
08/03 | 471 | 480 | 471 | 476 | +2.81% | 7,689,000 | - | -0.42% | - | - |
08/02 | 467 | 468 | 459 | 463 | -2.94% | 7,997,000 | - | -3.34% | - | - |
07/30 | 491 | 496 | 476 | 477 | -1.85% | 9,327,000 | - | -0.63% | - | - |
07/29 | 485 | 492 | 482 | 486 | -0.41% | 5,303,000 | - | +0.83% | - | - |
07/28 | 475 | 488 | 474 | 488 | +6.78% | 7,757,000 | - | +0.83% | - | - |
07/27 | 461 | 462 | 455 | 457 | -2.14% | 6,306,000 | - | -5.97% | - | - |
07/26 | 477 | 481 | 465 | 467 | -1.48% | 4,344,000 | - | -4.69% | - | - |
07/23 | 462 | 479 | 461 | 474 | +4.41% | 9,075,000 | - | -3.85% | - | - |
07/22 | 460 | 462 | 449 | 454 | -2.58% | 6,555,000 | - | -8.28% | - | - |
07/21 | 476 | 477 | 463 | 466 | -0.85% | 4,486,000 | - | -6.61% | - | - |
07/20 | 479 | 484 | 468 | 470 | -3.49% | 5,332,000 | - | -6.56% | - | - |
07/16 | 497 | 497 | 480 | 487 | -2.79% | 5,989,000 | - | -3.75% | - | - |
07/15 | 503 | 507 | 501 | 501 | -1.57% | 3,902,000 | - | -1.38% | - | - |
07/14 | 500 | 511 | 500 | 509 | +3.88% | 4,855,000 | - | -0.2% | - | - |
07/13 | 490 | 496 | 488 | 490 | +0.2% | 4,178,000 | - | -4.11% | - | - |
07/12 | 486 | 501 | 483 | 489 | -0.2% | 5,487,000 | - | -4.86% | - | - |
07/09 | 495 | 498 | 486 | 490 | +0.62% | 7,604,000 | - | -5.22% | - | - |
07/08 | 488 | 492 | 484 | 487 | +3.18% | 6,914,000 | - | -6.35% | - | - |
07/07 | 467 | 477 | 464 | 472 | 0% | 7,973,000 | - | -9.58% | - | - |
07/06 | 459 | 473 | 459 | 472 | +2.16% | 8,014,000 | - | -9.75% | - | - |
07/05 | 465 | 469 | 459 | 462 | -0.86% | 5,427,000 | - | -12% | - | - |
07/02 | 477 | 480 | 463 | 466 | -1.27% | 4,918,000 | - | -11.57% | - | - |
07/01 | 476 | 487 | 470 | 472 | -1.67% | 9,205,000 | - | -10.78% | - | - |
06/30 | 476 | 483 | 473 | 480 | -1.64% | 6,405,000 | - | -9.6% | - | - |
06/29 | 502 | 507 | 484 | 488 | -2.79% | 5,860,000 | - | -8.1% | - | - |
06/28 | 505 | 509 | 498 | 502 | 0% | 4,560,000 | - | -5.46% | - | - |
06/25 | 516 | 518 | 498 | 502 | -3.65% | 10,043,000 | - | -5.46% | - | - |
06/24 | 525 | 531 | 520 | 521 | -1.51% | 4,391,000 | - | -1.88% | - | - |
06/23 | 535 | 538 | 527 | 529 | -2.76% | 4,218,000 | - | -0.19% | - | - |
06/22 | 551 | 556 | 542 | 544 | -1.63% | 4,849,000 | - | +2.64% | - | - |
06/21 | 539 | 560 | 538 | 553 | +3.17% | 9,135,000 | - | +4.54% | - | - |
06/18 | 537 | 539 | 527 | 536 | -0.92% | 7,822,000 | - | +1.52% | - | - |