株価チャート
2010/06/30~2010/11/24
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 |
11/24 | 181 | 182 | 178 | 178 | -2.73% | 20,000 | - | +7.88% | - | - |
11/22 | 186 | 186 | 178 | 183 | -1.61% | 12,500 | - | +11.59% | - | - |
11/19 | 197 | 197 | 186 | 186 | +2.2% | 29,800 | - | +14.81% | - | - |
11/18 | 184 | 185 | 182 | 182 | +1.11% | 9,000 | - | +13.04% | - | - |
11/17 | 182 | 183 | 171 | 180 | -2.17% | 14,900 | - | +12.5% | - | - |
11/16 | 188 | 188 | 181 | 184 | +0.55% | 21,900 | - | +15% | - | - |
11/15 | 190 | 198 | 181 | 183 | +1.67% | 64,500 | - | +15.09% | - | - |
11/12 | 161 | 208 | 160 | 180 | +12.5% | 105,300 | - | +13.21% | - | - |
11/11 | 158 | 161 | 157 | 160 | +1.27% | 9,900 | - | +0.63% | - | - |
11/10 | 156 | 161 | 156 | 158 | +0.64% | 10,800 | - | -1.25% | - | - |
11/09 | 158 | 163 | 157 | 157 | -1.26% | 10,300 | - | -2.48% | - | - |
11/08 | 160 | 160 | 157 | 159 | -0.63% | 7,500 | - | -2.45% | - | - |
11/05 | 157 | 163 | 156 | 160 | +1.27% | 11,800 | - | -2.44% | - | - |
11/04 | 156 | 159 | 154 | 158 | 0% | 8,100 | - | -4.82% | - | - |
11/02 | 154 | 158 | 151 | 158 | +3.27% | 6,600 | - | -5.95% | - | - |
11/01 | 157 | 157 | 147 | 153 | -2.55% | 13,000 | - | -9.47% | - | - |
10/29 | 160 | 164 | 154 | 157 | -1.88% | 15,200 | - | -8.19% | - | - |
10/28 | 158 | 168 | 155 | 160 | +0.63% | 26,800 | - | -7.51% | - | - |
10/27 | 165 | 165 | 158 | 159 | -1.85% | 9,600 | - | -9.14% | - | - |
10/26 | 155 | 163 | 152 | 162 | +5.19% | 18,600 | - | -7.95% | - | - |
10/25 | 156 | 156 | 152 | 154 | -2.53% | 12,000 | - | -13.48% | - | - |
10/22 | 158 | 162 | 157 | 158 | +4.64% | 15,700 | - | -12.22% | - | - |
10/21 | 150 | 159 | 150 | 151 | 0% | 15,900 | - | -17.03% | - | - |
10/20 | 151 | 153 | 146 | 151 | +3.42% | 14,000 | - | -17.93% | - | - |
10/19 | 150 | 152 | 146 | 146 | -3.95% | 13,800 | - | -21.51% | - | - |
10/18 | 150 | 153 | 148 | 152 | -1.3% | 21,100 | - | -19.58% | - | - |
10/15 | 158 | 160 | 153 | 154 | -1.91% | 20,200 | - | -19.37% | - | - |
10/14 | 159 | 163 | 157 | 157 | -1.88% | 24,200 | - | -18.65% | - | - |
10/13 | 161 | 163 | 158 | 160 | -2.44% | 31,000 | - | -17.95% | - | - |
10/12 | 168 | 170 | 163 | 164 | -4.09% | 35,800 | - | -16.33% | - | - |
10/08 | 173 | 177 | 171 | 171 | -3.39% | 17,400 | - | -13.64% | - | - |
10/07 | 175 | 177 | 172 | 177 | -0.56% | 14,000 | - | -11.06% | - | - |
10/06 | 180 | 182 | 175 | 178 | -3.78% | 21,300 | - | -11% | - | - |
10/05 | 189 | 189 | 180 | 185 | -2.63% | 21,500 | - | -7.96% | - | - |
10/04 | 196 | 200 | 190 | 190 | -3.06% | 12,600 | - | -5.94% | - | - |
10/01 | 201 | 201 | 196 | 196 | -2.49% | 18,600 | - | -2.97% | - | - |
09/30 | 209 | 209 | 201 | 201 | -2.9% | 8,900 | - | -0.5% | - | - |
09/29 | 195 | 207 | 195 | 207 | +6.15% | 15,400 | - | +2.48% | - | - |
09/28 | 193 | 196 | 193 | 195 | -0.51% | 5,000 | - | -2.99% | - | - |
09/27 | 192 | 197 | 192 | 196 | -2% | 17,500 | - | -2.97% | - | - |
09/24 | 200 | 205 | 196 | 200 | -2.44% | 24,700 | - | -0.99% | - | - |
09/22 | 195 | 205 | 193 | 205 | +5.67% | 21,000 | - | +1.49% | - | - |
09/21 | 192 | 196 | 192 | 194 | +1.04% | 19,700 | - | -4.43% | - | - |
09/17 | 202 | 208 | 181 | 192 | -6.34% | 62,300 | - | -5.88% | - | - |
09/16 | 206 | 206 | 202 | 205 | -0.49% | 3,700 | - | 0% | - | - |
09/15 | 208 | 213 | 200 | 206 | -1.9% | 4,800 | - | +0.49% | - | - |
09/14 | 214 | 214 | 205 | 210 | +1.94% | 4,800 | - | +2.44% | - | - |
09/13 | 215 | 215 | 204 | 206 | -3.74% | 9,300 | - | 0% | - | - |
09/10 | 210 | 214 | 206 | 214 | +5.42% | 13,100 | - | +3.38% | - | - |
09/09 | 200 | 206 | 200 | 203 | +0.5% | 3,200 | - | -1.93% | - | - |
09/08 | 203 | 204 | 201 | 202 | -0.49% | 3,900 | - | -2.88% | - | - |
09/07 | 205 | 208 | 203 | 203 | -1.46% | 3,300 | - | -2.87% | - | - |
09/06 | 204 | 206 | 203 | 206 | +0.49% | 4,000 | - | -1.9% | - | - |
09/03 | 206 | 208 | 202 | 205 | +0.49% | 5,300 | - | -2.84% | - | - |
09/02 | 208 | 208 | 200 | 204 | +2% | 9,200 | - | -3.77% | - | - |
09/01 | 199 | 205 | 199 | 200 | +0.5% | 5,600 | - | -6.54% | - | - |
08/31 | 207 | 207 | 199 | 199 | -4.33% | 7,300 | - | -7.44% | - | - |
08/30 | 205 | 208 | 204 | 208 | +2.46% | 7,900 | - | -4.15% | - | - |
08/27 | 200 | 203 | 198 | 203 | +1.5% | 3,100 | - | -6.88% | - | - |
08/26 | 200 | 200 | 196 | 200 | +2.56% | 11,800 | - | -9.09% | - | - |
08/25 | 189 | 197 | 189 | 195 | +2.63% | 5,000 | - | -11.76% | - | - |
08/24 | 195 | 195 | 186 | 190 | -2.56% | 20,700 | - | -14.8% | - | - |
08/23 | 205 | 205 | 195 | 195 | -3.94% | 23,800 | - | -13.33% | - | - |
08/20 | 205 | 206 | 201 | 203 | -2.4% | 13,400 | - | -10.57% | - | - |
08/19 | 206 | 209 | 201 | 208 | +1.46% | 14,300 | - | -9.17% | - | - |
08/18 | 214 | 214 | 205 | 205 | -3.3% | 14,700 | - | -11.26% | - | - |
08/17 | 214 | 214 | 212 | 212 | -1.4% | 2,600 | - | -9.01% | - | - |
08/16 | 215 | 220 | 215 | 215 | -0.46% | 4,000 | - | -8.9% | - | - |
08/13 | 216 | 216 | 211 | 216 | +1.41% | 3,500 | - | -9.24% | - | - |
08/12 | 215 | 216 | 213 | 213 | -2.29% | 6,800 | - | -11.62% | - | - |
08/11 | 224 | 224 | 218 | 218 | -3.11% | 7,700 | - | -10.66% | - | - |
08/10 | 222 | 225 | 221 | 225 | +1.35% | 11,700 | - | -8.54% | - | - |
08/09 | 220 | 224 | 220 | 222 | -2.63% | 9,200 | - | -10.84% | - | - |
08/06 | 221 | 228 | 221 | 228 | +1.33% | 11,100 | - | -9.16% | - | - |
08/05 | 223 | 225 | 221 | 225 | +0.9% | 7,600 | - | -11.42% | - | - |
08/04 | 228 | 228 | 222 | 223 | -3.46% | 10,400 | - | -12.89% | - | - |
08/03 | 230 | 232 | 228 | 231 | -0.43% | 8,000 | - | -10.81% | - | - |
08/02 | 230 | 235 | 229 | 232 | -1.69% | 10,400 | - | -11.11% | - | - |
07/30 | 232 | 236 | 232 | 236 | 0% | 10,000 | - | -10.61% | - | - |
07/29 | 231 | 240 | 231 | 236 | -1.26% | 8,200 | - | -11.61% | - | - |
07/28 | 241 | 243 | 220 | 239 | -0.83% | 17,600 | - | -11.81% | - | - |
07/27 | 240 | 246 | 240 | 241 | +0.42% | 4,100 | - | -12.04% | - | - |
07/26 | 262 | 262 | 236 | 240 | 0% | 22,500 | - | -13.36% | - | - |
07/23 | 238 | 242 | 238 | 240 | +1.27% | 6,800 | - | -14.59% | - | - |
07/22 | 243 | 243 | 231 | 237 | -0.42% | 13,800 | - | -16.84% | - | - |
07/21 | 237 | 240 | 236 | 238 | +0.42% | 11,000 | - | -17.65% | - | - |
07/20 | 242 | 242 | 235 | 237 | -5.2% | 13,500 | - | -19.11% | - | - |
07/16 | 251 | 254 | 248 | 250 | -3.1% | 15,900 | - | -16.11% | - | - |
07/15 | 260 | 268 | 257 | 258 | -1.15% | 14,500 | - | -14.57% | - | - |
07/14 | 263 | 270 | 258 | 261 | -0.76% | 18,900 | - | -14.43% | - | - |
07/13 | 267 | 271 | 263 | 263 | -2.59% | 29,600 | - | -14.61% | - | - |
07/12 | 273 | 273 | 269 | 270 | -1.82% | 12,900 | - | -13.18% | - | - |
07/09 | 275 | 281 | 274 | 275 | -2.48% | 5,100 | - | -12.42% | - | - |
07/08 | 281 | 289 | 278 | 282 | +0.36% | 8,100 | - | -11.04% | - | - |
07/07 | 285 | 287 | 280 | 281 | -2.77% | 6,300 | - | -11.91% | - | - |
07/06 | 295 | 295 | 286 | 289 | -3.67% | 3,800 | - | -10.25% | - | - |
07/05 | 281 | 300 | 271 | 300 | +9.89% | 12,700 | - | -7.41% | - | - |
07/02 | 289 | 289 | 273 | 273 | -4.21% | 18,900 | - | -16% | - | - |
07/01 | 280 | 285 | 280 | 285 | +0.71% | 7,000 | - | -12.84% | - | - |
06/30 | 284 | 290 | 278 | 283 | -2.41% | 12,500 | - | -14.24% | - | - |