株価チャート
2010/06/15~2010/11/26
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 |
11/26 | 348 | 348 | 339 | 343 | +0.29% | 8,500 | - | +0.29% | - | - |
11/25 | 341 | 342 | 340 | 342 | +0.29% | 5,800 | - | 0% | - | - |
11/24 | 340 | 343 | 339 | 341 | +0.59% | 3,700 | - | -0.29% | - | - |
11/22 | 340 | 341 | 338 | 339 | 0% | 17,500 | - | -0.59% | - | - |
11/19 | 345 | 345 | 339 | 339 | -0.29% | 6,300 | - | -0.59% | - | - |
11/18 | 343 | 343 | 339 | 340 | -0.87% | 5,900 | - | -0.29% | - | - |
11/17 | 341 | 343 | 341 | 343 | 0% | 1,700 | - | +0.88% | - | - |
11/16 | 352 | 352 | 343 | 343 | -2.56% | 2,000 | - | +0.88% | - | - |
11/15 | 345 | 352 | 345 | 352 | +2.62% | 300 | - | +3.53% | - | - |
11/12 | 341 | 343 | 341 | 343 | +0.59% | 1,700 | - | +0.88% | - | - |
11/11 | 341 | 342 | 341 | 341 | 0% | 2,700 | - | +0.29% | - | - |
11/10 | 341 | 345 | 340 | 341 | 0% | 4,800 | - | 0% | - | - |
11/09 | 347 | 347 | 340 | 341 | -1.16% | 2,500 | - | -0.29% | - | - |
11/08 | 350 | 350 | 345 | 345 | 0% | 2,600 | - | +0.88% | - | - |
11/05 | 345 | 345 | 345 | 345 | 0% | 400 | - | +0.58% | - | - |
11/04 | 346 | 346 | 345 | 345 | -0.29% | 800 | - | +0.58% | - | - |
11/02 | 341 | 348 | 340 | 346 | +1.76% | 1,700 | - | +0.87% | - | - |
11/01 | 340 | 340 | 340 | 340 | 0% | 1,000 | - | -0.87% | - | - |
10/29 | 345 | 345 | 340 | 340 | -2.86% | 300 | - | -0.87% | - | - |
10/27 | 350 | 350 | 350 | 350 | +2.94% | 1,900 | - | +2.04% | - | - |
10/26 | 350 | 350 | 340 | 340 | -1.45% | 1,100 | - | -0.87% | - | - |
10/25 | 350 | 351 | 345 | 345 | -1.15% | 5,500 | - | +0.58% | - | - |
10/22 | 335 | 349 | 324 | 349 | +5.44% | 8,400 | - | +2.05% | - | - |
10/21 | 331 | 331 | 331 | 331 | +0.91% | 100 | - | -3.22% | - | - |
10/20 | 336 | 336 | 328 | 328 | -2.38% | 300 | - | -4.09% | - | - |
10/19 | 336 | 336 | 336 | 336 | 0% | 100 | - | -2.04% | - | - |
10/18 | 322 | 336 | 322 | 336 | +1.51% | 3,200 | - | -2.04% | - | - |
10/08 | 331 | 331 | 331 | 331 | -0.3% | 800 | - | -3.5% | - | - |
10/07 | 332 | 332 | 332 | 332 | +0.3% | 100 | - | -3.21% | - | - |
10/06 | 332 | 334 | 331 | 331 | -0.6% | 1,600 | - | -3.78% | - | - |
10/05 | 335 | 335 | 332 | 333 | -0.6% | 800 | - | -3.2% | - | - |
10/04 | 336 | 336 | 335 | 335 | -1.76% | 500 | - | -2.62% | - | - |
10/01 | 344 | 344 | 341 | 341 | -1.73% | 1,200 | - | -1.16% | - | - |
09/30 | 347 | 347 | 347 | 347 | -1.14% | 100 | - | +0.58% | - | - |
09/29 | 351 | 351 | 351 | 351 | -3.31% | 100 | - | +1.74% | - | - |
09/27 | 358 | 363 | 358 | 363 | -0.27% | 1,500 | - | +5.22% | - | - |
09/24 | 366 | 366 | 364 | 364 | +2.25% | 6,000 | - | +5.81% | - | - |
09/22 | 355 | 356 | 353 | 356 | +1.42% | 600 | - | +3.49% | - | - |
09/21 | 353 | 353 | 350 | 351 | -1.13% | 2,900 | - | +2.33% | - | - |
09/17 | 346 | 355 | 341 | 355 | +2.01% | 2,600 | - | +3.5% | - | - |
09/16 | 348 | 348 | 341 | 348 | +1.46% | 700 | - | +1.46% | - | - |
09/15 | 343 | 343 | 342 | 343 | 0% | 400 | - | 0% | - | - |
09/14 | 343 | 343 | 343 | 343 | 0% | 200 | - | 0% | - | - |
09/13 | 342 | 347 | 342 | 343 | +0.88% | 3,400 | - | 0% | - | - |
09/10 | 337 | 341 | 335 | 340 | -0.29% | 2,500 | - | -1.16% | - | - |
09/09 | 336 | 341 | 336 | 341 | +2.1% | 800 | - | -1.16% | - | - |
09/08 | 334 | 334 | 334 | 334 | -0.3% | 100 | - | -3.19% | - | - |
09/07 | 332 | 335 | 332 | 335 | -1.47% | 2,900 | - | -3.18% | - | - |
09/06 | 340 | 340 | 339 | 340 | -0.29% | 1,100 | - | -1.73% | - | - |
09/03 | 340 | 341 | 336 | 341 | +0.29% | 2,100 | - | -1.73% | - | - |
09/02 | 340 | 340 | 340 | 340 | 0% | 500 | - | -2.02% | - | - |
08/30 | 340 | 340 | 340 | 340 | 0% | 1,900 | - | -2.02% | - | - |
08/27 | 339 | 340 | 339 | 340 | -0.87% | 2,500 | - | -2.3% | - | - |
08/25 | 340 | 343 | 339 | 343 | +1.48% | 4,400 | - | -1.44% | - | - |
08/24 | 344 | 344 | 338 | 338 | -0.59% | 300 | - | -2.87% | - | - |
08/23 | 343 | 346 | 338 | 340 | -3.13% | 3,500 | - | -2.3% | - | - |
08/20 | 349 | 351 | 349 | 351 | +2.63% | 500 | - | +0.86% | - | - |
08/19 | 342 | 342 | 331 | 342 | +0.88% | 2,500 | - | -1.44% | - | - |
08/18 | 335 | 339 | 335 | 339 | -1.74% | 1,100 | - | -2.31% | - | - |
08/17 | 340 | 345 | 340 | 345 | -1.43% | 400 | - | -0.58% | - | - |
08/16 | 350 | 350 | 350 | 350 | 0% | 100 | - | +0.86% | - | - |
08/13 | 350 | 350 | 350 | 350 | +2.04% | 100 | - | +1.16% | - | - |
08/12 | 344 | 344 | 343 | 343 | -2.28% | 500 | - | -0.87% | - | - |
08/10 | 351 | 351 | 351 | 351 | 0% | 1,000 | - | +1.74% | - | - |
08/09 | 347 | 351 | 347 | 351 | 0% | 300 | - | +1.74% | - | - |
08/06 | 349 | 351 | 349 | 351 | +0.57% | 400 | - | +1.74% | - | - |
08/05 | 350 | 350 | 349 | 349 | +0.29% | 500 | - | +0.87% | - | - |
08/04 | 360 | 360 | 347 | 348 | -3.33% | 2,700 | - | +0.58% | - | - |
08/03 | 366 | 366 | 360 | 360 | 0% | 6,200 | - | +4.05% | - | - |
08/02 | 350 | 369 | 350 | 360 | +2.86% | 4,100 | - | +4.05% | - | - |
07/30 | 349 | 350 | 349 | 350 | +0.57% | 1,300 | - | +1.16% | - | - |
07/29 | 353 | 353 | 345 | 348 | 0% | 1,400 | - | +0.58% | - | - |
07/28 | 340 | 349 | 340 | 348 | +0.87% | 4,100 | - | +0.58% | - | - |
07/27 | 345 | 345 | 345 | 345 | -2.27% | 2,700 | - | -0.29% | - | - |
07/26 | 355 | 355 | 353 | 353 | +0.86% | 500 | - | +1.73% | - | - |
07/23 | 357 | 357 | 350 | 350 | -2.51% | 13,000 | - | +0.86% | - | - |
07/22 | 342 | 359 | 342 | 359 | +5.9% | 6,800 | - | +3.46% | - | - |
07/21 | 343 | 343 | 337 | 339 | -0.88% | 2,600 | - | -2.31% | - | - |
07/20 | 344 | 344 | 339 | 342 | +1.79% | 600 | - | -1.44% | - | - |
07/16 | 337 | 337 | 336 | 336 | 0% | 400 | - | -3.45% | - | - |
07/15 | 339 | 339 | 336 | 336 | +0.3% | 2,100 | - | -3.45% | - | - |
07/14 | 335 | 335 | 335 | 335 | -0.89% | 4,200 | - | -4.01% | - | - |
07/13 | 338 | 338 | 338 | 338 | +0.9% | 200 | - | -3.43% | - | - |
07/12 | 334 | 335 | 334 | 335 | -0.59% | 500 | - | -4.29% | - | - |
07/09 | 332 | 345 | 332 | 337 | -0.88% | 2,100 | - | -3.99% | - | - |
07/08 | 338 | 341 | 338 | 340 | +1.8% | 2,400 | - | -3.41% | - | - |
07/06 | 334 | 334 | 334 | 334 | 0% | 200 | - | -5.11% | - | - |
07/05 | 345 | 345 | 331 | 334 | -5.65% | 11,900 | - | -5.38% | - | - |
07/01 | 354 | 354 | 354 | 354 | +0.57% | 100 | - | +0.28% | - | - |
06/30 | 356 | 356 | 352 | 352 | -1.68% | 200 | - | -0.28% | - | - |
06/28 | 358 | 358 | 358 | 358 | +0.56% | 100 | - | +1.42% | - | - |
06/25 | 356 | 356 | 356 | 356 | 0% | 5,900 | - | +0.85% | - | - |
06/24 | 350 | 356 | 350 | 356 | +1.71% | 6,600 | - | +1.14% | - | - |
06/23 | 354 | 354 | 350 | 350 | -1.69% | 2,200 | - | -0.57% | - | - |
06/22 | 356 | 356 | 356 | 356 | +1.42% | 300 | - | +1.42% | - | - |
06/21 | 350 | 351 | 350 | 351 | 0% | 300 | - | +0.29% | - | - |
06/18 | 351 | 351 | 351 | 351 | -2.23% | 200 | - | +0.29% | - | - |
06/17 | 359 | 359 | 359 | 359 | +1.99% | 100 | - | +2.57% | - | - |
06/16 | 350 | 356 | 350 | 352 | -0.85% | 5,400 | - | +0.57% | - | - |
06/15 | 350 | 355 | 350 | 355 | -2.2% | 800 | - | +1.72% | - | - |