株価チャート
2010/01/25~2010/08/20
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 |
08/20 | 362 | 363 | 362 | 363 | -1.89% | 3,000 | - | -3.46% | - | - |
08/19 | 370 | 370 | 370 | 370 | 0% | 2,000 | - | -1.86% | - | - |
08/18 | 370 | 370 | 370 | 370 | +2.78% | 2,000 | - | -2.12% | - | - |
08/13 | 360 | 360 | 360 | 360 | +1.41% | 1,000 | - | -5.01% | - | - |
08/12 | 355 | 355 | 355 | 355 | -0.56% | 1,000 | - | -6.58% | - | - |
08/11 | 363 | 365 | 355 | 357 | -5.56% | 7,000 | - | -6.3% | - | - |
08/10 | 378 | 378 | 378 | 378 | +2.16% | 1,000 | - | -1.31% | - | - |
08/09 | 370 | 370 | 370 | 370 | -0.27% | 1,000 | - | -3.65% | - | - |
08/06 | 378 | 378 | 371 | 371 | -2.11% | 2,000 | - | -3.64% | - | - |
08/04 | 371 | 379 | 371 | 379 | +1.07% | 3,000 | - | -1.81% | - | - |
08/02 | 375 | 375 | 375 | 375 | 0% | 1,000 | - | -3.1% | - | - |
07/30 | 380 | 380 | 375 | 375 | -1.57% | 4,000 | - | -3.1% | - | - |
07/29 | 381 | 381 | 381 | 381 | +0.26% | 1,000 | - | -1.8% | - | - |
07/27 | 380 | 380 | 380 | 380 | -1.55% | 1,000 | - | -2.06% | - | - |
07/26 | 386 | 386 | 386 | 386 | 0% | 2,000 | - | -0.52% | - | - |
07/23 | 386 | 386 | 386 | 386 | +4.32% | 1,000 | - | -0.52% | - | - |
07/22 | 375 | 375 | 370 | 370 | -2.63% | 4,000 | - | -5.13% | - | - |
07/20 | 364 | 380 | 364 | 380 | 0% | 3,000 | - | -3.06% | - | - |
07/16 | 380 | 380 | 380 | 380 | -1.3% | 4,000 | - | -3.06% | - | - |
07/15 | 386 | 386 | 385 | 385 | -0.26% | 2,000 | - | -2.04% | - | - |
07/14 | 386 | 386 | 386 | 386 | +0.26% | 1,000 | - | -1.78% | - | - |
07/13 | 385 | 385 | 385 | 385 | -0.26% | 1,000 | - | -2.28% | - | - |
07/12 | 386 | 386 | 386 | 386 | +0.26% | 1,000 | - | -2.53% | - | - |
07/09 | 386 | 386 | 385 | 385 | -0.26% | 2,000 | - | -2.78% | - | - |
07/08 | 386 | 386 | 386 | 386 | -1.03% | 1,000 | - | -2.77% | - | - |
07/06 | 393 | 393 | 390 | 390 | -0.76% | 2,000 | - | -1.76% | - | - |
07/05 | 381 | 393 | 381 | 393 | +2.08% | 2,000 | - | -1.01% | - | - |
07/01 | 385 | 385 | 385 | 385 | -1.28% | 5,000 | - | -2.78% | - | - |
06/29 | 391 | 391 | 390 | 390 | 0% | 2,000 | - | -1.76% | - | - |
06/25 | 402 | 406 | 390 | 390 | -3.23% | 7,000 | - | -1.76% | - | - |
06/24 | 388 | 403 | 388 | 403 | +0.5% | 3,000 | - | +1.51% | - | - |
06/23 | 387 | 401 | 387 | 401 | +0.5% | 5,000 | - | +1.26% | - | - |
06/16 | 397 | 399 | 397 | 399 | -0.5% | 2,000 | - | +0.76% | - | - |
06/15 | 401 | 401 | 401 | 401 | +2.04% | 1,000 | - | +1.52% | - | - |
06/14 | 393 | 393 | 393 | 393 | +2.08% | 1,000 | - | -0.51% | - | - |
06/11 | 385 | 385 | 385 | 385 | +0.79% | 1,000 | - | -2.53% | - | - |
06/08 | 383 | 383 | 382 | 382 | -0.78% | 2,000 | - | -3.29% | - | - |
06/07 | 386 | 386 | 385 | 385 | -1.28% | 6,000 | - | -2.78% | - | - |
06/04 | 395 | 395 | 390 | 390 | -1.02% | 3,000 | - | -1.52% | - | - |
06/03 | 402 | 405 | 390 | 394 | -5.74% | 13,000 | - | -0.51% | - | - |
06/02 | 418 | 418 | 418 | 418 | 0% | 1,000 | - | +5.82% | - | - |
06/01 | 400 | 418 | 400 | 418 | +5.29% | 4,000 | - | +6.09% | - | - |
05/31 | 397 | 397 | 397 | 397 | +1.28% | 2,000 | - | +0.76% | - | - |
05/28 | 408 | 408 | 392 | 392 | -2.24% | 3,000 | - | -0.25% | - | - |
05/27 | 410 | 410 | 401 | 401 | -0.25% | 4,000 | - | +1.78% | - | - |
05/26 | 420 | 420 | 402 | 402 | -4.96% | 7,000 | - | +2.03% | - | - |
05/25 | 400 | 423 | 400 | 423 | +6.55% | 19,000 | - | +7.36% | - | - |
05/21 | 399 | 399 | 386 | 397 | -0.75% | 6,000 | - | +1.28% | - | - |
05/20 | 390 | 400 | 390 | 400 | +2.56% | 7,000 | - | +2.04% | - | - |
05/19 | 390 | 390 | 390 | 390 | 0% | 2,000 | - | -0.26% | - | - |
05/18 | 390 | 390 | 390 | 390 | +1.3% | 4,000 | - | -0.26% | - | - |
05/17 | 388 | 388 | 385 | 385 | -1.28% | 2,000 | - | -1.53% | - | - |
05/13 | 389 | 390 | 386 | 390 | +0.26% | 3,000 | - | -0.26% | - | - |
05/11 | 389 | 389 | 389 | 389 | 0% | 1,000 | - | -0.26% | - | - |
05/10 | 383 | 389 | 383 | 389 | -0.51% | 4,000 | - | -0.26% | - | - |
05/07 | 392 | 392 | 391 | 391 | -0.26% | 5,000 | - | +0.26% | - | - |
05/06 | 392 | 392 | 392 | 392 | +0.51% | 2,000 | - | +0.77% | - | - |
04/30 | 390 | 390 | 390 | 390 | +0.26% | 1,000 | - | +0.26% | - | - |
04/28 | 389 | 389 | 389 | 389 | -1.02% | 1,000 | - | 0% | - | - |
04/27 | 393 | 393 | 393 | 393 | -1.75% | 1,000 | - | +1.29% | - | - |
04/26 | 400 | 400 | 400 | 400 | 0% | 2,000 | - | +3.09% | - | - |
04/21 | 396 | 400 | 396 | 400 | +5.26% | 5,000 | - | +3.36% | - | - |
04/20 | 380 | 380 | 380 | 380 | -0.78% | 3,000 | - | -1.55% | - | - |
04/19 | 383 | 383 | 383 | 383 | -0.78% | 1,000 | - | -0.78% | - | - |
04/16 | 391 | 391 | 385 | 386 | -1.53% | 4,000 | - | 0% | - | - |
04/15 | 401 | 401 | 392 | 392 | -2% | 2,000 | - | +1.55% | - | - |
04/14 | 400 | 400 | 400 | 400 | +2.04% | 1,000 | - | +3.9% | - | - |
04/13 | 395 | 395 | 392 | 392 | -2% | 2,000 | - | +1.82% | - | - |
04/12 | 400 | 400 | 400 | 400 | -0.25% | 1,000 | - | +4.17% | - | - |
04/08 | 401 | 401 | 401 | 401 | +0.25% | 1,000 | - | +4.43% | - | - |
04/07 | 400 | 400 | 400 | 400 | +2.04% | 1,000 | - | +4.44% | - | - |
04/02 | 392 | 392 | 392 | 392 | +0.51% | 1,000 | - | +2.62% | - | - |
04/01 | 390 | 390 | 390 | 390 | +2.09% | 1,000 | - | +2.09% | - | - |
03/30 | 390 | 390 | 382 | 382 | -0.78% | 2,000 | - | 0% | - | - |
03/29 | 384 | 385 | 381 | 385 | 0% | 4,000 | - | +0.52% | - | - |
03/26 | 385 | 385 | 385 | 385 | +1.32% | 1,000 | - | +0.52% | - | - |
03/24 | 380 | 380 | 380 | 380 | 0% | 2,000 | - | -0.78% | - | - |
03/23 | 381 | 381 | 380 | 380 | -0.52% | 2,000 | - | -1.04% | - | - |
03/19 | 382 | 382 | 382 | 382 | +0.26% | 1,000 | - | -0.78% | - | - |
03/18 | 380 | 381 | 380 | 381 | 0% | 2,000 | - | -1.04% | - | - |
03/16 | 380 | 381 | 380 | 381 | +0.79% | 4,000 | - | -1.04% | - | - |
03/12 | 378 | 378 | 378 | 378 | -1.56% | 1,000 | - | -1.82% | - | - |
03/10 | 384 | 384 | 384 | 384 | +1.05% | 1,000 | - | -0.26% | - | - |
03/08 | 380 | 380 | 380 | 380 | +0.53% | 4,000 | - | -1.3% | - | - |
03/05 | 385 | 385 | 378 | 378 | -0.53% | 4,000 | - | -2.07% | - | - |
03/01 | 385 | 385 | 380 | 380 | -1.3% | 2,000 | - | -1.3% | - | - |
02/26 | 385 | 385 | 385 | 385 | 0% | 1,000 | - | 0% | - | - |
02/24 | 385 | 385 | 385 | 385 | +2.67% | 2,000 | - | -0.26% | - | - |
02/23 | 376 | 376 | 375 | 375 | -0.79% | 6,000 | - | -2.6% | - | - |
02/22 | 378 | 378 | 378 | 378 | 0% | 3,000 | - | -1.56% | - | - |
02/19 | 382 | 382 | 378 | 378 | -2.58% | 2,000 | - | -1.56% | - | - |
02/16 | 380 | 388 | 380 | 388 | +2.11% | 3,000 | - | +1.04% | - | - |
02/12 | 384 | 384 | 380 | 380 | -1.04% | 3,000 | - | -1.04% | - | - |
02/08 | 390 | 390 | 384 | 384 | +0.26% | 3,000 | - | 0% | - | - |
02/04 | 383 | 383 | 383 | 383 | -0.26% | 1,000 | - | -0.52% | - | - |
02/03 | 384 | 384 | 384 | 384 | -0.78% | 1,000 | - | -0.26% | - | - |
02/02 | 387 | 387 | 387 | 387 | 0% | 1,000 | - | +0.26% | - | - |
01/29 | 387 | 387 | 387 | 387 | -2.03% | 1,000 | - | +0.26% | - | - |
01/26 | 395 | 395 | 395 | 395 | 0% | 1,000 | - | +2.33% | - | - |
01/25 | 395 | 395 | 395 | 395 | 0% | 1,000 | - | +2.6% | - | - |