株価チャート
2010/07/08~2010/12/02
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 |
12/02 | 371 | 374 | 368 | 368 | +0.55% | 33,000 | - | +9.52% | - | - |
12/01 | 362 | 367 | 362 | 366 | +1.1% | 13,200 | - | +9.91% | - | - |
11/30 | 367 | 370 | 362 | 362 | -1.36% | 34,600 | - | +9.37% | - | - |
11/29 | 365 | 370 | 364 | 367 | +1.66% | 23,700 | - | +11.89% | - | - |
11/26 | 361 | 364 | 358 | 361 | +0.28% | 28,700 | - | +11.08% | - | - |
11/25 | 356 | 360 | 356 | 360 | +1.69% | 23,100 | - | +11.46% | - | - |
11/24 | 350 | 360 | 348 | 354 | -0.84% | 66,000 | - | +10.63% | - | - |
11/22 | 350 | 359 | 350 | 357 | +2% | 41,400 | - | +12.26% | - | - |
11/19 | 344 | 350 | 344 | 350 | +1.74% | 44,200 | - | +10.76% | - | - |
11/18 | 338 | 347 | 338 | 344 | +2.08% | 32,400 | - | +9.55% | - | - |
11/17 | 336 | 343 | 333 | 337 | -0.59% | 19,100 | - | +8.01% | - | - |
11/16 | 340 | 347 | 339 | 339 | -1.74% | 56,400 | - | +9% | - | - |
11/15 | 340 | 347 | 340 | 345 | +0.58% | 25,800 | - | +11.65% | - | - |
11/12 | 340 | 349 | 340 | 343 | 0% | 66,200 | - | +11.36% | - | - |
11/11 | 337 | 343 | 336 | 343 | +2.08% | 40,300 | - | +12.09% | - | - |
11/10 | 330 | 336 | 330 | 336 | +3.38% | 73,500 | - | +10.53% | - | - |
11/09 | 321 | 329 | 321 | 325 | +0.62% | 36,400 | - | +7.26% | - | - |
11/08 | 316 | 323 | 316 | 323 | +2.54% | 75,600 | - | +6.95% | - | - |
11/05 | 309 | 316 | 308 | 315 | +2.61% | 85,600 | - | +4.65% | - | - |
11/04 | 305 | 308 | 304 | 307 | +1.32% | 45,400 | - | +1.99% | - | - |
11/02 | 303 | 306 | 302 | 303 | -0.98% | 10,400 | - | +0.66% | - | - |
11/01 | 302 | 307 | 302 | 306 | +0.33% | 41,800 | - | +1.32% | - | - |
10/29 | 292 | 309 | 291 | 305 | +3.74% | 63,300 | - | +0.99% | - | - |
10/28 | 295 | 295 | 291 | 294 | -0.34% | 65,000 | - | -2.65% | - | - |
10/27 | 296 | 298 | 294 | 295 | -0.67% | 35,100 | - | -2.64% | - | - |
10/26 | 297 | 298 | 295 | 297 | -0.34% | 34,200 | - | -2.3% | - | - |
10/25 | 300 | 302 | 298 | 298 | 0% | 27,300 | - | -1.97% | - | - |
10/22 | 296 | 301 | 296 | 298 | +1.02% | 29,200 | - | -2.3% | - | - |
10/21 | 298 | 299 | 295 | 295 | -0.67% | 30,100 | - | -3.28% | - | - |
10/20 | 300 | 300 | 297 | 297 | -1.33% | 36,800 | - | -2.94% | - | - |
10/19 | 302 | 304 | 299 | 301 | -0.66% | 33,700 | - | -1.63% | - | - |
10/18 | 301 | 305 | 301 | 303 | 0% | 25,700 | - | -0.98% | - | - |
10/15 | 303 | 303 | 300 | 303 | +1% | 35,700 | - | -0.98% | - | - |
10/14 | 298 | 301 | 298 | 300 | +0.67% | 29,900 | - | -2.28% | - | - |
10/13 | 302 | 302 | 298 | 298 | 0% | 23,800 | - | -2.93% | - | - |
10/12 | 303 | 305 | 298 | 298 | -1.32% | 30,800 | - | -2.93% | - | - |
10/08 | 303 | 303 | 301 | 302 | -0.98% | 27,700 | - | -1.63% | - | - |
10/07 | 302 | 305 | 301 | 305 | +0.66% | 19,400 | - | -0.65% | - | - |
10/06 | 303 | 304 | 302 | 303 | +1% | 19,800 | - | -1.3% | - | - |
10/05 | 299 | 302 | 296 | 300 | 0% | 25,600 | - | -2.28% | - | - |
10/04 | 304 | 304 | 298 | 300 | -0.66% | 16,100 | - | -2.28% | - | - |
10/01 | 304 | 304 | 299 | 302 | 0% | 24,900 | - | -1.95% | - | - |
09/30 | 311 | 311 | 302 | 302 | -2.58% | 27,300 | - | -1.95% | - | - |
09/29 | 312 | 312 | 308 | 310 | -1.27% | 15,300 | - | +0.65% | - | - |
09/28 | 308 | 314 | 305 | 314 | +0.32% | 23,000 | - | +1.95% | - | - |
09/27 | 315 | 319 | 311 | 313 | -0.32% | 45,700 | - | +1.95% | - | - |
09/24 | 315 | 318 | 314 | 314 | -1.88% | 27,700 | - | +2.28% | - | - |
09/22 | 316 | 320 | 313 | 320 | +1.91% | 36,000 | - | +4.23% | - | - |
09/21 | 314 | 316 | 313 | 314 | +1.29% | 21,800 | - | +2.28% | - | - |
09/17 | 310 | 313 | 310 | 310 | 0% | 32,800 | - | +1.31% | - | - |
09/16 | 310 | 311 | 308 | 310 | 0% | 30,500 | - | +1.31% | - | - |
09/15 | 308 | 310 | 307 | 310 | +0.65% | 23,400 | - | +1.64% | - | - |
09/14 | 308 | 308 | 305 | 308 | +0.33% | 26,300 | - | +0.98% | - | - |
09/13 | 307 | 309 | 306 | 307 | 0% | 12,000 | - | +0.66% | - | - |
09/10 | 305 | 307 | 300 | 307 | 0% | 34,700 | - | +0.66% | - | - |
09/09 | 306 | 307 | 305 | 307 | +1.66% | 9,900 | - | +0.66% | - | - |
09/08 | 303 | 304 | 301 | 302 | -1.95% | 22,600 | - | -0.98% | - | - |
09/07 | 308 | 308 | 304 | 308 | +0.65% | 19,200 | - | +0.65% | - | - |
09/06 | 304 | 306 | 302 | 306 | +1.32% | 14,200 | - | 0% | - | - |
09/03 | 301 | 302 | 300 | 302 | 0% | 18,800 | - | -1.31% | - | - |
09/02 | 303 | 303 | 300 | 302 | +0.67% | 12,600 | - | -1.31% | - | - |
09/01 | 301 | 302 | 300 | 300 | 0% | 22,400 | - | -2.28% | - | - |
08/31 | 305 | 306 | 300 | 300 | -2.6% | 33,400 | - | -2.28% | - | - |
08/30 | 310 | 312 | 307 | 308 | -0.32% | 20,300 | - | +0.33% | - | - |
08/27 | 309 | 310 | 305 | 309 | 0% | 17,800 | - | +0.65% | - | - |
08/26 | 305 | 309 | 303 | 309 | +1.64% | 17,800 | - | +0.65% | - | - |
08/25 | 306 | 306 | 301 | 304 | -0.65% | 27,700 | - | -0.98% | - | - |
08/24 | 303 | 306 | 301 | 306 | +0.99% | 27,700 | - | -0.33% | - | - |
08/23 | 305 | 305 | 303 | 303 | -0.66% | 14,900 | - | -1.3% | - | - |
08/20 | 306 | 311 | 305 | 305 | -2.87% | 12,900 | - | -0.65% | - | - |
08/19 | 304 | 315 | 304 | 314 | +1.29% | 26,400 | - | +2.28% | - | - |
08/18 | 307 | 310 | 306 | 310 | +0.98% | 9,900 | - | +0.98% | - | - |
08/17 | 300 | 307 | 299 | 307 | +1.99% | 26,800 | - | +0.33% | - | - |
08/16 | 301 | 306 | 301 | 301 | -0.33% | 7,200 | - | -1.63% | - | - |
08/13 | 299 | 302 | 299 | 302 | +1% | 10,200 | - | -1.63% | - | - |
08/12 | 301 | 303 | 298 | 299 | -1.64% | 18,400 | - | -2.61% | - | - |
08/11 | 306 | 306 | 303 | 304 | -0.65% | 15,800 | - | -0.98% | - | - |
08/10 | 308 | 308 | 306 | 306 | -1.29% | 14,700 | - | -0.33% | - | - |
08/09 | 308 | 310 | 307 | 310 | +0.65% | 6,900 | - | +0.98% | - | - |
08/06 | 307 | 311 | 306 | 308 | -0.65% | 15,300 | - | +0.33% | - | - |
08/05 | 308 | 310 | 304 | 310 | +0.98% | 28,500 | - | +0.98% | - | - |
08/04 | 313 | 313 | 307 | 307 | -1.92% | 12,200 | - | 0% | - | - |
08/03 | 311 | 315 | 310 | 313 | +0.97% | 18,600 | - | +1.95% | - | - |
08/02 | 312 | 315 | 309 | 310 | +0.65% | 34,300 | - | +0.98% | - | - |
07/30 | 309 | 310 | 307 | 308 | -1.28% | 9,800 | - | +0.33% | - | - |
07/29 | 308 | 313 | 308 | 312 | +1.3% | 5,200 | - | +1.63% | - | - |
07/28 | 312 | 312 | 308 | 308 | -0.65% | 9,300 | - | +0.33% | - | - |
07/27 | 309 | 310 | 309 | 310 | +0.32% | 6,500 | - | +0.98% | - | - |
07/26 | 310 | 312 | 309 | 309 | +0.32% | 8,900 | - | +0.65% | - | - |
07/23 | 310 | 313 | 308 | 308 | 0% | 43,600 | - | +0.33% | - | - |
07/22 | 303 | 308 | 303 | 308 | +1.99% | 24,300 | - | +0.33% | - | - |
07/21 | 305 | 305 | 302 | 302 | -0.98% | 29,100 | - | -1.63% | - | - |
07/20 | 300 | 305 | 300 | 305 | +0.33% | 19,700 | - | -0.65% | - | - |
07/16 | 304 | 304 | 300 | 304 | +0.33% | 57,700 | - | -0.98% | - | - |
07/15 | 304 | 305 | 303 | 303 | -0.66% | 15,300 | - | -1.3% | - | - |
07/14 | 305 | 306 | 304 | 305 | +0.99% | 10,600 | - | -0.65% | - | - |
07/13 | 303 | 306 | 302 | 302 | -0.33% | 15,200 | - | -1.63% | - | - |
07/12 | 305 | 308 | 303 | 303 | -1.3% | 11,000 | - | -1.3% | - | - |
07/09 | 305 | 308 | 304 | 307 | -0.32% | 17,000 | - | 0% | - | - |
07/08 | 309 | 310 | 304 | 308 | +0.65% | 33,400 | - | +0.33% | - | - |