株価チャート
2010/01/29~2010/06/25
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 |
06/25 | 298 | 300 | 285 | 300 | +0.67% | 8,600 | - | +8.7% | - | - |
06/24 | 295 | 298 | 282 | 298 | -0.33% | 12,700 | - | +8.76% | - | - |
06/23 | 307 | 307 | 297 | 299 | -2.61% | 2,100 | - | +9.52% | - | - |
06/22 | 313 | 313 | 298 | 307 | -2.23% | 7,300 | - | +13.28% | - | - |
06/21 | 310 | 316 | 306 | 314 | -0.63% | 6,800 | - | +16.73% | - | - |
06/18 | 325 | 325 | 307 | 316 | -2.77% | 16,600 | - | +18.35% | - | - |
06/17 | 328 | 328 | 305 | 325 | -1.22% | 19,200 | - | +22.18% | - | - |
06/16 | 316 | 330 | 312 | 329 | +5.45% | 30,900 | - | +25.1% | - | - |
06/15 | 298 | 316 | 298 | 312 | +4% | 15,600 | - | +20% | - | - |
06/14 | 300 | 308 | 292 | 300 | -3.23% | 25,100 | - | +15.83% | - | - |
06/11 | 289 | 325 | 287 | 310 | +4.38% | 75,200 | - | +20.62% | - | - |
06/10 | 256 | 297 | 256 | 297 | +14.67% | 40,000 | - | +16.47% | - | - |
06/09 | 260 | 260 | 252 | 259 | -0.38% | 2,000 | - | +1.97% | - | - |
06/08 | 250 | 260 | 247 | 260 | +3.59% | 16,600 | - | +2.77% | - | - |
06/07 | 250 | 255 | 236 | 251 | -1.95% | 19,800 | - | -0.4% | - | - |
06/04 | 257 | 263 | 253 | 256 | 0% | 17,200 | - | +1.59% | - | - |
06/03 | 253 | 256 | 248 | 256 | +3.23% | 8,800 | - | +1.99% | - | - |
06/02 | 249 | 249 | 240 | 248 | -1.98% | 5,800 | - | -0.8% | - | - |
06/01 | 249 | 253 | 245 | 253 | +2.43% | 11,100 | - | +1.61% | - | - |
05/31 | 236 | 247 | 236 | 247 | +4.66% | 7,300 | - | -0.4% | - | - |
05/28 | 227 | 237 | 227 | 236 | +7.76% | 15,500 | - | -4.45% | - | - |
05/27 | 216 | 220 | 200 | 219 | -0.45% | 30,900 | - | -11.34% | - | - |
05/26 | 225 | 240 | 213 | 220 | -5.58% | 27,200 | - | -10.93% | - | - |
05/25 | 252 | 253 | 233 | 233 | -7.54% | 23,500 | - | -6.05% | - | - |
05/24 | 255 | 260 | 250 | 252 | -1.18% | 16,100 | - | +1.61% | - | - |
05/21 | 245 | 260 | 240 | 255 | -1.92% | 33,000 | - | +3.24% | - | - |
05/20 | 255 | 261 | 255 | 260 | -1.14% | 22,900 | - | +5.69% | - | - |
05/19 | 260 | 264 | 250 | 263 | -0.75% | 41,700 | - | +7.35% | - | - |
05/18 | 265 | 269 | 255 | 265 | +0.76% | 28,900 | - | +9.05% | - | - |
05/17 | 271 | 282 | 260 | 263 | -2.95% | 33,100 | - | +9.13% | - | - |
05/14 | 267 | 280 | 263 | 271 | +2.26% | 47,400 | - | +13.39% | - | - |
05/13 | 263 | 266 | 259 | 265 | +1.53% | 29,800 | - | +11.81% | - | - |
05/12 | 260 | 270 | 255 | 261 | -1.14% | 32,900 | - | +11.06% | - | - |
05/11 | 265 | 268 | 243 | 264 | +1.54% | 86,800 | - | +13.3% | - | - |
05/10 | 263 | 273 | 245 | 260 | +1.96% | 73,100 | - | +12.55% | - | - |
05/07 | 246 | 273 | 227 | 255 | -4.49% | 102,800 | - | +11.35% | - | - |
05/06 | 246 | 272 | 245 | 267 | +7.23% | 41,600 | - | +17.11% | - | - |
04/30 | 240 | 259 | 240 | 249 | +4.18% | 70,800 | - | +10.67% | - | - |
04/28 | 235 | 239 | 234 | 239 | -0.42% | 8,800 | - | +7.17% | - | - |
04/27 | 237 | 240 | 228 | 240 | +1.27% | 28,400 | - | +8.6% | - | - |
04/26 | 236 | 245 | 231 | 237 | +5.8% | 79,600 | - | +8.72% | - | - |
04/23 | 225 | 227 | 221 | 224 | +0.45% | 7,300 | - | +4.19% | - | - |
04/22 | 227 | 227 | 215 | 223 | -1.76% | 23,100 | - | +4.69% | - | - |
04/21 | 224 | 227 | 224 | 227 | +1.34% | 5,300 | - | +7.58% | - | - |
04/20 | 225 | 230 | 224 | 224 | -2.61% | 9,200 | - | +7.18% | - | - |
04/19 | 235 | 235 | 223 | 230 | -2.13% | 7,700 | - | +11.11% | - | - |
04/16 | 230 | 235 | 228 | 235 | +0.86% | 26,200 | - | +15.2% | - | - |
04/15 | 231 | 234 | 231 | 233 | +0.43% | 18,300 | - | +15.35% | - | - |
04/14 | 231 | 233 | 228 | 232 | -0.43% | 12,300 | - | +16.58% | - | - |
04/13 | 235 | 235 | 227 | 233 | 0% | 22,200 | - | +18.27% | - | - |
04/12 | 227 | 233 | 227 | 233 | +4.48% | 39,100 | - | +20.1% | - | - |
04/09 | 226 | 227 | 222 | 223 | -0.45% | 17,800 | - | +16.75% | - | - |
04/08 | 224 | 229 | 222 | 224 | -0.44% | 23,200 | - | +18.52% | - | - |
04/07 | 213 | 231 | 212 | 225 | +6.13% | 67,100 | - | +20.97% | - | - |
04/06 | 211 | 212 | 210 | 212 | +0.47% | 13,800 | - | +15.85% | - | - |
04/05 | 210 | 211 | 208 | 211 | +0.48% | 7,100 | - | +16.57% | - | - |
04/02 | 212 | 212 | 205 | 210 | -1.41% | 18,700 | - | +17.32% | - | - |
04/01 | 213 | 215 | 206 | 213 | -1.39% | 22,700 | - | +20.34% | - | - |
03/31 | 219 | 220 | 216 | 216 | -1.37% | 15,900 | - | +23.43% | - | - |
03/30 | 215 | 219 | 205 | 219 | 0% | 44,600 | - | +26.59% | - | - |
03/29 | 210 | 219 | 206 | 219 | +8.42% | 82,600 | - | +28.07% | - | - |
03/26 | 203 | 268 | 187 | 202 | +1% | 399,000 | - | +20.24% | - | - |
03/25 | 181 | 215 | 178 | 200 | +10.5% | 144,300 | - | +20.48% | - | - |
03/24 | 178 | 185 | 173 | 181 | +4.62% | 60,400 | - | +10.37% | - | - |
03/23 | 167 | 174 | 165 | 173 | +7.45% | 43,600 | - | +6.13% | - | - |
03/19 | 169 | 170 | 161 | 161 | -4.73% | 25,900 | - | -1.23% | - | - |
03/18 | 172 | 172 | 165 | 169 | -1.17% | 14,300 | - | +3.68% | - | - |
03/17 | 169 | 171 | 168 | 171 | +1.18% | 7,000 | - | +5.56% | - | - |
03/16 | 166 | 170 | 165 | 169 | 0% | 12,400 | - | +4.32% | - | - |
03/15 | 173 | 174 | 161 | 169 | -1.74% | 59,900 | - | +4.32% | - | - |
03/12 | 180 | 180 | 171 | 172 | -2.27% | 51,700 | - | +6.17% | - | - |
03/11 | 166 | 176 | 166 | 176 | +6.02% | 62,800 | - | +8.64% | - | - |
03/10 | 169 | 169 | 165 | 166 | -1.78% | 31,800 | - | +3.75% | - | - |
03/09 | 164 | 169 | 164 | 169 | +3.68% | 22,100 | - | +6.96% | - | - |
03/08 | 165 | 165 | 162 | 163 | -0.61% | 13,800 | - | +4.49% | - | - |
03/05 | 160 | 165 | 160 | 164 | +2.5% | 21,900 | - | +5.81% | - | - |
03/04 | 159 | 161 | 159 | 160 | -0.62% | 7,500 | - | +4.58% | - | - |
03/03 | 161 | 162 | 157 | 161 | 0% | 9,300 | - | +5.92% | - | - |
03/02 | 160 | 161 | 157 | 161 | +0.63% | 15,200 | - | +6.62% | - | - |
03/01 | 159 | 167 | 157 | 160 | +0.63% | 34,400 | - | +7.38% | - | - |
02/26 | 158 | 160 | 156 | 159 | -0.63% | 12,900 | - | +7.43% | - | - |
02/25 | 161 | 161 | 157 | 160 | -0.62% | 13,900 | - | +8.84% | - | - |
02/24 | 170 | 170 | 160 | 161 | -3.01% | 33,300 | - | +10.27% | - | - |
02/23 | 161 | 170 | 156 | 166 | +4.4% | 77,200 | - | +15.28% | - | - |
02/22 | 155 | 164 | 155 | 159 | +1.92% | 117,600 | - | +11.19% | - | - |
02/19 | 151 | 182 | 151 | 156 | +4% | 491,000 | - | +9.86% | - | - |
02/18 | 152 | 153 | 150 | 150 | -2.6% | 12,800 | - | +6.38% | - | - |
02/17 | 152 | 154 | 150 | 154 | +0.65% | 8,800 | - | +10% | - | - |
02/16 | 160 | 160 | 152 | 153 | -4.97% | 17,700 | - | +10.87% | - | - |
02/15 | 160 | 161 | 151 | 161 | -3.01% | 25,900 | - | +17.52% | - | - |
02/12 | 153 | 166 | 150 | 166 | +7.1% | 40,200 | - | +22.06% | - | - |
02/10 | 154 | 160 | 148 | 155 | +3.33% | 35,600 | - | +15.67% | - | - |
02/09 | 177 | 177 | 148 | 150 | -13.79% | 94,000 | - | +12.78% | - | - |
02/08 | 170 | 188 | 160 | 174 | +0.58% | 127,300 | - | +31.82% | - | - |
02/05 | 192 | 217 | 169 | 173 | +0.58% | 750,400 | - | +33.08% | - | - |
02/04 | 172 | 172 | 172 | 172 | +40.98% | 52,400 | - | +34.38% | - | - |
02/03 | 123 | 124 | 122 | 122 | -1.61% | 3,300 | - | -3.17% | - | - |
02/02 | 122 | 124 | 122 | 124 | 0% | 2,200 | - | -1.59% | - | - |
02/01 | 123 | 125 | 121 | 124 | 0% | 5,300 | - | -1.59% | - | - |
01/29 | 126 | 126 | 123 | 124 | -3.88% | 10,500 | - | -1.59% | - | - |