株価チャート
2010/04/26~2010/09/17
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 |
09/17 | 270 | 278 | 270 | 275 | -0.72% | 9,800 | - | -2.83% | - | - |
09/16 | 266 | 278 | 265 | 277 | -0.36% | 15,000 | - | -2.12% | - | - |
09/15 | 276 | 284 | 271 | 278 | 0% | 30,500 | - | -2.11% | - | - |
09/14 | 289 | 289 | 278 | 278 | -5.44% | 35,100 | - | -2.11% | - | - |
09/13 | 300 | 301 | 279 | 294 | -7.55% | 72,900 | - | +3.52% | - | - |
09/10 | 321 | 329 | 318 | 318 | -5.07% | 36,600 | - | +11.97% | - | - |
09/09 | 344 | 350 | 330 | 335 | +1.82% | 64,900 | - | +18.37% | - | - |
09/08 | 308 | 353 | 300 | 329 | +6.82% | 80,400 | - | +17.08% | - | - |
09/07 | 300 | 310 | 298 | 308 | +7.32% | 28,200 | - | +10.39% | - | - |
09/06 | 278 | 287 | 278 | 287 | +3.99% | 7,600 | - | +2.87% | - | - |
09/03 | 277 | 277 | 270 | 276 | +0.73% | 1,900 | - | -1.08% | - | - |
09/02 | 274 | 274 | 274 | 274 | +3.01% | 400 | - | -2.14% | - | - |
09/01 | 277 | 279 | 266 | 266 | -3.62% | 4,700 | - | -5% | - | - |
08/31 | 275 | 277 | 275 | 276 | +0.73% | 4,000 | - | -1.43% | - | - |
08/30 | 270 | 279 | 270 | 274 | +2.24% | 5,000 | - | -2.14% | - | - |
08/27 | 265 | 269 | 265 | 268 | -0.74% | 800 | - | -4.29% | - | - |
08/26 | 268 | 271 | 263 | 270 | -0.37% | 1,100 | - | -3.23% | - | - |
08/25 | 272 | 272 | 268 | 271 | -0.37% | 3,400 | - | -2.87% | - | - |
08/24 | 275 | 275 | 265 | 272 | -0.73% | 1,800 | - | -2.51% | - | - |
08/23 | 275 | 277 | 265 | 274 | -0.36% | 2,000 | - | -1.79% | - | - |
08/20 | 256 | 275 | 256 | 275 | +1.48% | 13,600 | - | -1.08% | - | - |
08/19 | 275 | 279 | 270 | 271 | -0.73% | 3,700 | - | -2.52% | - | - |
08/18 | 275 | 275 | 273 | 273 | -0.73% | 1,600 | - | -2.5% | - | - |
08/17 | 275 | 275 | 275 | 275 | -2.83% | 900 | - | -2.14% | - | - |
08/16 | 270 | 284 | 270 | 283 | +1.07% | 5,000 | - | +0.35% | - | - |
08/13 | 284 | 284 | 280 | 280 | -1.41% | 500 | - | -0.71% | - | - |
08/12 | 280 | 286 | 276 | 284 | +0.35% | 5,300 | - | +0.71% | - | - |
08/11 | 284 | 289 | 283 | 283 | -2.08% | 1,900 | - | +0.35% | - | - |
08/10 | 285 | 290 | 284 | 289 | +0.35% | 5,100 | - | +2.48% | - | - |
08/09 | 288 | 290 | 288 | 288 | 0% | 4,500 | - | +2.13% | - | - |
08/06 | 281 | 289 | 278 | 288 | +1.41% | 5,200 | - | +2.49% | - | - |
08/05 | 281 | 290 | 281 | 284 | -4.38% | 11,400 | - | +1.79% | - | - |
08/04 | 298 | 298 | 290 | 297 | -0.34% | 3,300 | - | +6.83% | - | - |
08/03 | 297 | 304 | 292 | 298 | +1.02% | 16,000 | - | +7.58% | - | - |
08/02 | 285 | 295 | 280 | 295 | +3.51% | 9,200 | - | +6.88% | - | - |
07/30 | 272 | 285 | 272 | 285 | +2.89% | 5,200 | - | +2.89% | - | - |
07/29 | 270 | 280 | 267 | 277 | +1.84% | 3,600 | - | 0% | - | - |
07/28 | 270 | 273 | 268 | 272 | +2.26% | 600 | - | -2.16% | - | - |
07/27 | 274 | 274 | 260 | 266 | -2.92% | 5,400 | - | -4.66% | - | - |
07/26 | 260 | 274 | 260 | 274 | +5.38% | 3,600 | - | -2.49% | - | - |
07/23 | 267 | 267 | 259 | 260 | -1.52% | 6,200 | - | -8.13% | - | - |
07/22 | 262 | 264 | 258 | 264 | +0.38% | 900 | - | -7.69% | - | - |
07/21 | 268 | 268 | 262 | 263 | -1.87% | 1,900 | - | -8.68% | - | - |
07/20 | 257 | 268 | 250 | 268 | +4.28% | 21,800 | - | -7.59% | - | - |
07/16 | 284 | 284 | 257 | 257 | -10.76% | 32,400 | - | -11.68% | - | - |
07/15 | 299 | 299 | 280 | 288 | -3.68% | 5,500 | - | -2.04% | - | - |
07/14 | 300 | 300 | 288 | 299 | +0.34% | 4,200 | - | +1.7% | - | - |
07/13 | 294 | 299 | 287 | 298 | 0% | 6,900 | - | +2.05% | - | - |
07/12 | 290 | 298 | 290 | 298 | +3.83% | 8,000 | - | +2.41% | - | - |
07/09 | 281 | 287 | 275 | 287 | -0.69% | 3,800 | - | -0.69% | - | - |
07/08 | 294 | 294 | 273 | 289 | +4.71% | 10,500 | - | +0.35% | - | - |
07/07 | 284 | 284 | 273 | 276 | -2.47% | 1,000 | - | -3.5% | - | - |
07/06 | 294 | 294 | 272 | 283 | -1.39% | 5,900 | - | -0.7% | - | - |
07/05 | 269 | 297 | 269 | 287 | +6.69% | 7,300 | - | +1.06% | - | - |
07/02 | 250 | 269 | 250 | 269 | +8.03% | 4,300 | - | -4.61% | - | - |
07/01 | 259 | 259 | 244 | 249 | -3.86% | 7,300 | - | -11.39% | - | - |
06/30 | 265 | 265 | 242 | 259 | -4.07% | 16,700 | - | -7.5% | - | - |
06/29 | 273 | 276 | 270 | 270 | -2.88% | 3,700 | - | -2.88% | - | - |
06/28 | 289 | 293 | 276 | 278 | -7.33% | 20,500 | - | +0.36% | - | - |
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% | - | - |