株価チャート
2010/06/16~2010/11/09
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 |
11/09 | 129 | 132 | 127 | 129 | +0.78% | 139,000 | - | +1.57% | - | - |
11/08 | 126 | 130 | 126 | 128 | +0.79% | 115,000 | - | 0% | - | - |
11/05 | 125 | 127 | 125 | 127 | +0.79% | 61,000 | - | -0.78% | - | - |
11/04 | 125 | 126 | 124 | 126 | +1.61% | 53,000 | - | -1.56% | - | - |
11/02 | 124 | 124 | 122 | 124 | +0.81% | 56,000 | - | -3.88% | - | - |
11/01 | 125 | 126 | 123 | 123 | -2.38% | 39,000 | - | -4.65% | - | - |
10/29 | 128 | 128 | 126 | 126 | -3.82% | 32,000 | - | -2.33% | - | - |
10/28 | 123 | 131 | 121 | 131 | +7.38% | 107,000 | - | +0.77% | - | - |
10/27 | 122 | 123 | 121 | 122 | +0.83% | 96,000 | - | -6.15% | - | - |
10/26 | 122 | 123 | 121 | 121 | -0.82% | 37,000 | - | -6.92% | - | - |
10/25 | 124 | 124 | 121 | 122 | +0.83% | 140,000 | - | -6.87% | - | - |
10/22 | 121 | 122 | 121 | 121 | -1.63% | 79,000 | - | -7.63% | - | - |
10/21 | 123 | 124 | 121 | 123 | -1.6% | 113,000 | - | -6.82% | - | - |
10/20 | 126 | 127 | 124 | 125 | -1.57% | 95,000 | - | -6.02% | - | - |
10/19 | 128 | 129 | 127 | 127 | -2.31% | 91,000 | - | -4.51% | - | - |
10/18 | 131 | 131 | 125 | 130 | -0.76% | 72,000 | - | -2.99% | - | - |
10/15 | 133 | 134 | 130 | 131 | -1.5% | 72,000 | - | -2.24% | - | - |
10/14 | 130 | 135 | 129 | 133 | +3.1% | 81,000 | - | -0.75% | - | - |
10/13 | 131 | 131 | 129 | 129 | -0.77% | 26,000 | - | -3.73% | - | - |
10/12 | 133 | 133 | 130 | 130 | -1.52% | 36,000 | - | -3.7% | - | - |
10/08 | 134 | 134 | 132 | 132 | -0.75% | 33,000 | - | -2.22% | - | - |
10/07 | 130 | 134 | 130 | 133 | +1.53% | 31,000 | - | -2.21% | - | - |
10/06 | 130 | 131 | 130 | 131 | +0.77% | 26,000 | - | -3.68% | - | - |
10/05 | 130 | 130 | 128 | 130 | 0% | 53,000 | - | -5.11% | - | - |
10/04 | 132 | 132 | 129 | 130 | -2.99% | 47,000 | - | -5.11% | - | - |
10/01 | 134 | 134 | 132 | 134 | 0% | 75,000 | - | -2.9% | - | - |
09/30 | 136 | 137 | 134 | 134 | -1.47% | 16,000 | - | -2.9% | - | - |
09/29 | 135 | 136 | 135 | 136 | +0.74% | 30,000 | - | -1.45% | - | - |
09/28 | 135 | 135 | 133 | 135 | -0.74% | 48,000 | - | -2.88% | - | - |
09/27 | 135 | 136 | 133 | 136 | +2.26% | 37,000 | - | -2.16% | - | - |
09/24 | 135 | 135 | 133 | 133 | -0.75% | 58,000 | - | -4.32% | - | - |
09/22 | 134 | 135 | 134 | 134 | 0% | 45,000 | - | -4.29% | - | - |
09/21 | 136 | 136 | 134 | 134 | -0.74% | 75,000 | - | -4.29% | - | - |
09/17 | 135 | 137 | 134 | 135 | +0.75% | 64,000 | - | -4.26% | - | - |
09/16 | 136 | 136 | 133 | 134 | -2.19% | 110,000 | - | -4.96% | - | - |
09/15 | 136 | 137 | 134 | 137 | +0.74% | 107,000 | - | -3.52% | - | - |
09/14 | 136 | 136 | 135 | 136 | -0.73% | 37,000 | - | -4.23% | - | - |
09/13 | 137 | 137 | 136 | 137 | +1.48% | 37,000 | - | -4.2% | - | - |
09/10 | 135 | 137 | 135 | 135 | -2.88% | 238,000 | - | -6.25% | - | - |
09/09 | 137 | 139 | 137 | 139 | +1.46% | 40,000 | - | -3.47% | - | - |
09/08 | 138 | 138 | 136 | 137 | -1.44% | 40,000 | - | -5.52% | - | - |
09/07 | 140 | 140 | 139 | 139 | -0.71% | 31,000 | - | -4.14% | - | - |
09/06 | 140 | 140 | 139 | 140 | 0% | 29,000 | - | -4.11% | - | - |
09/03 | 140 | 140 | 139 | 140 | 0% | 22,000 | - | -4.11% | - | - |
09/02 | 146 | 146 | 137 | 140 | -0.71% | 66,000 | - | -4.76% | - | - |
09/01 | 143 | 143 | 140 | 141 | 0% | 24,000 | - | -4.08% | - | - |
08/31 | 146 | 146 | 141 | 141 | -4.08% | 25,000 | - | -4.73% | - | - |
08/30 | 145 | 147 | 145 | 147 | +1.38% | 22,000 | - | -0.68% | - | - |
08/27 | 140 | 145 | 140 | 145 | +2.11% | 33,000 | - | -2.68% | - | - |
08/26 | 141 | 142 | 140 | 142 | +0.71% | 30,000 | - | -4.7% | - | - |
08/25 | 142 | 143 | 141 | 141 | -1.4% | 13,000 | - | -5.37% | - | - |
08/24 | 144 | 144 | 141 | 143 | -0.69% | 43,000 | - | -4.67% | - | - |
08/23 | 143 | 144 | 142 | 144 | +0.7% | 38,000 | - | -4% | - | - |
08/20 | 145 | 145 | 143 | 143 | -0.69% | 25,000 | - | -5.3% | - | - |
08/19 | 142 | 145 | 142 | 144 | 0% | 64,000 | - | -4.64% | - | - |
08/18 | 149 | 149 | 142 | 144 | -3.36% | 193,000 | - | -4.64% | - | - |
08/17 | 147 | 149 | 147 | 149 | +1.36% | 15,000 | - | -1.97% | - | - |
08/16 | 149 | 149 | 147 | 147 | -1.34% | 40,000 | - | -3.29% | - | - |
08/13 | 148 | 149 | 147 | 149 | +0.68% | 28,000 | - | -1.97% | - | - |
08/12 | 147 | 149 | 147 | 148 | -0.67% | 22,000 | - | -2.63% | - | - |
08/11 | 149 | 149 | 148 | 149 | -0.67% | 36,000 | - | -1.97% | - | - |
08/10 | 151 | 151 | 150 | 150 | -1.32% | 17,000 | - | -1.96% | - | - |
08/09 | 150 | 152 | 150 | 152 | -0.65% | 9,000 | - | -0.65% | - | - |
08/06 | 150 | 153 | 150 | 153 | +2% | 22,000 | - | 0% | - | - |
08/05 | 151 | 151 | 149 | 150 | 0% | 18,000 | - | -1.96% | - | - |
08/04 | 151 | 151 | 150 | 150 | -0.66% | 21,000 | - | -1.96% | - | - |
08/03 | 151 | 152 | 151 | 151 | +0.67% | 7,000 | - | -1.31% | - | - |
08/02 | 150 | 151 | 150 | 150 | -0.66% | 31,000 | - | -1.96% | - | - |
07/30 | 153 | 153 | 151 | 151 | -1.31% | 24,000 | - | -1.31% | - | - |
07/29 | 154 | 154 | 153 | 153 | -1.92% | 20,000 | - | -0.65% | - | - |
07/28 | 153 | 156 | 152 | 156 | +1.96% | 36,000 | - | +1.3% | - | - |
07/27 | 155 | 155 | 152 | 153 | -1.92% | 47,000 | - | -0.65% | - | - |
07/26 | 160 | 162 | 155 | 156 | -0.64% | 125,000 | - | +1.3% | - | - |
07/23 | 153 | 158 | 153 | 157 | +2.61% | 106,000 | - | +1.95% | - | - |
07/22 | 151 | 153 | 151 | 153 | +1.32% | 20,000 | - | -0.65% | - | - |
07/21 | 153 | 153 | 151 | 151 | -1.31% | 21,000 | - | -2.58% | - | - |
07/20 | 150 | 153 | 150 | 153 | +0.66% | 9,000 | - | -1.29% | - | - |
07/16 | 152 | 152 | 152 | 152 | -0.65% | 20,000 | - | -1.94% | - | - |
07/15 | 157 | 158 | 153 | 153 | -0.65% | 108,000 | - | -1.29% | - | - |
07/14 | 154 | 155 | 153 | 154 | +1.32% | 70,000 | - | -0.65% | - | - |
07/13 | 153 | 154 | 152 | 152 | +0.66% | 39,000 | - | -1.94% | - | - |
07/12 | 153 | 153 | 151 | 151 | -1.31% | 15,000 | - | -3.21% | - | - |
07/09 | 154 | 154 | 152 | 153 | -0.65% | 16,000 | - | -1.92% | - | - |
07/08 | 154 | 154 | 154 | 154 | +0.65% | 13,000 | - | -1.28% | - | - |
07/07 | 154 | 154 | 152 | 153 | -1.29% | 63,000 | - | -1.92% | - | - |
07/06 | 153 | 155 | 152 | 155 | +1.97% | 35,000 | - | -0.64% | - | - |
07/05 | 153 | 154 | 152 | 152 | -0.65% | 24,000 | - | -3.18% | - | - |
07/02 | 152 | 154 | 152 | 153 | +1.32% | 16,000 | - | -2.55% | - | - |
07/01 | 152 | 152 | 151 | 151 | -1.31% | 10,000 | - | -3.82% | - | - |
06/30 | 151 | 153 | 151 | 153 | -0.65% | 41,000 | - | -2.55% | - | - |
06/29 | 158 | 158 | 154 | 154 | -0.65% | 17,000 | - | -1.91% | - | - |
06/28 | 153 | 156 | 153 | 155 | +0.65% | 18,000 | - | -1.27% | - | - |
06/25 | 155 | 155 | 153 | 154 | -1.91% | 16,000 | - | -1.91% | - | - |
06/24 | 156 | 159 | 156 | 157 | +0.64% | 32,000 | - | -0.63% | - | - |
06/23 | 157 | 157 | 156 | 156 | -3.11% | 38,000 | - | -1.27% | - | - |
06/22 | 161 | 161 | 160 | 161 | 0% | 19,000 | - | +1.9% | - | - |
06/21 | 161 | 161 | 160 | 161 | +0.63% | 17,000 | - | +1.26% | - | - |
06/18 | 159 | 161 | 159 | 160 | +0.63% | 32,000 | - | +0.63% | - | - |
06/17 | 161 | 162 | 159 | 159 | -0.63% | 58,000 | - | 0% | - | - |
06/16 | 159 | 160 | 158 | 160 | +1.27% | 31,000 | - | 0% | - | - |