株価チャート
2010/08/02~2010/12/27
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 |
12/27 | 285 | 290 | 282 | 284 | -1.73% | 93,000 | - | +4.41% | - | - |
12/24 | 293 | 293 | 289 | 289 | -1.7% | 57,000 | - | +7.04% | - | - |
12/22 | 295 | 297 | 293 | 294 | -0.34% | 72,000 | - | +9.7% | - | - |
12/21 | 293 | 297 | 293 | 295 | +0.68% | 141,000 | - | +10.9% | - | - |
12/20 | 292 | 294 | 291 | 293 | +1.03% | 64,000 | - | +10.98% | - | - |
12/17 | 288 | 292 | 287 | 290 | +1.4% | 64,000 | - | +10.69% | - | - |
12/16 | 278 | 286 | 275 | 286 | +2.88% | 78,000 | - | +9.58% | - | - |
12/15 | 278 | 280 | 278 | 278 | -1.77% | 40,000 | - | +7.34% | - | - |
12/14 | 278 | 285 | 277 | 283 | +3.28% | 97,000 | - | +9.69% | - | - |
12/13 | 272 | 274 | 272 | 274 | +0.74% | 31,000 | - | +6.61% | - | - |
12/10 | 272 | 274 | 272 | 272 | 0% | 101,000 | - | +6.25% | - | - |
12/09 | 271 | 273 | 271 | 272 | +0.37% | 73,000 | - | +6.67% | - | - |
12/08 | 268 | 271 | 268 | 271 | +1.5% | 72,000 | - | +7.11% | - | - |
12/07 | 267 | 268 | 266 | 267 | +0.38% | 37,000 | - | +6.37% | - | - |
12/06 | 266 | 268 | 266 | 266 | 0% | 42,000 | - | +6.4% | - | - |
12/03 | 263 | 266 | 263 | 266 | +1.53% | 31,000 | - | +6.83% | - | - |
12/02 | 263 | 267 | 262 | 262 | +0.38% | 33,000 | - | +5.65% | - | - |
12/01 | 261 | 262 | 261 | 261 | 0% | 19,000 | - | +5.24% | - | - |
11/30 | 260 | 262 | 260 | 261 | +0.38% | 41,000 | - | +5.67% | - | - |
11/29 | 258 | 265 | 258 | 260 | +0.78% | 30,000 | - | +5.26% | - | - |
11/26 | 259 | 261 | 254 | 258 | +0.78% | 40,000 | - | +4.88% | - | - |
11/25 | 252 | 258 | 252 | 256 | +1.99% | 44,000 | - | +4.07% | - | - |
11/24 | 250 | 255 | 250 | 251 | +0.4% | 60,000 | - | +2.03% | - | - |
11/22 | 251 | 252 | 250 | 250 | +0.4% | 33,000 | - | +1.63% | - | - |
11/19 | 249 | 255 | 248 | 249 | +0.4% | 84,000 | - | +0.81% | - | - |
11/18 | 244 | 252 | 244 | 248 | +1.64% | 54,000 | - | +0.4% | - | - |
11/17 | 240 | 244 | 239 | 244 | +0.83% | 14,000 | - | -1.21% | - | - |
11/16 | 244 | 245 | 242 | 242 | -0.82% | 20,000 | - | -2.42% | - | - |
11/15 | 246 | 248 | 243 | 244 | -0.81% | 25,000 | - | -2.01% | - | - |
11/12 | 247 | 249 | 244 | 246 | -1.2% | 28,000 | - | -1.99% | - | - |
11/11 | 250 | 251 | 248 | 249 | -1.19% | 24,000 | - | -1.19% | - | - |
11/10 | 243 | 252 | 243 | 252 | +2.02% | 34,000 | - | -0.4% | - | - |
11/09 | 250 | 251 | 245 | 247 | -1.2% | 25,000 | - | -2.76% | - | - |
11/08 | 249 | 250 | 249 | 250 | +0.4% | 32,000 | - | -1.96% | - | - |
11/05 | 250 | 252 | 248 | 249 | +2.05% | 29,000 | - | -2.73% | - | - |
11/04 | 239 | 248 | 239 | 244 | +4.27% | 69,000 | - | -5.06% | - | - |
11/02 | 227 | 236 | 225 | 234 | +3.54% | 72,000 | - | -9.3% | - | - |
11/01 | 236 | 238 | 223 | 226 | -5.04% | 96,000 | - | -13.08% | - | - |
10/29 | 237 | 238 | 236 | 238 | +0.85% | 102,000 | - | -9.16% | - | - |
10/28 | 242 | 243 | 236 | 236 | -3.67% | 65,000 | - | -10.27% | - | - |
10/27 | 249 | 252 | 245 | 245 | -1.21% | 31,000 | - | -7.55% | - | - |
10/26 | 244 | 248 | 244 | 248 | 0% | 11,000 | - | -6.77% | - | - |
10/25 | 248 | 250 | 247 | 248 | -0.4% | 28,000 | - | -7.12% | - | - |
10/22 | 249 | 251 | 249 | 249 | -0.4% | 16,000 | - | -6.74% | - | - |
10/21 | 253 | 253 | 249 | 250 | -0.79% | 28,000 | - | -6.72% | - | - |
10/20 | 260 | 260 | 252 | 252 | -3.08% | 87,000 | - | -6.32% | - | - |
10/19 | 260 | 262 | 259 | 260 | -0.38% | 31,000 | - | -3.7% | - | - |
10/18 | 256 | 262 | 256 | 261 | +1.95% | 16,000 | - | -3.33% | - | - |
10/15 | 257 | 258 | 256 | 256 | -0.39% | 12,000 | - | -5.19% | - | - |
10/14 | 257 | 258 | 256 | 257 | -0.77% | 42,000 | - | -4.81% | - | - |
10/13 | 265 | 265 | 259 | 259 | -2.26% | 13,000 | - | -4.43% | - | - |
10/12 | 272 | 272 | 265 | 265 | -2.57% | 17,000 | - | -2.21% | - | - |
10/08 | 270 | 274 | 270 | 272 | -1.09% | 25,000 | - | +0.37% | - | - |
10/07 | 275 | 275 | 273 | 275 | +1.48% | 13,000 | - | +1.48% | - | - |
10/06 | 274 | 276 | 271 | 271 | -1.09% | 27,000 | - | +0.37% | - | - |
10/05 | 273 | 275 | 273 | 274 | +0.37% | 40,000 | - | +1.48% | - | - |
10/04 | 271 | 273 | 266 | 273 | +0.37% | 31,000 | - | +1.49% | - | - |
10/01 | 276 | 276 | 271 | 272 | -1.45% | 22,000 | - | +1.12% | - | - |
09/30 | 278 | 278 | 274 | 276 | -0.36% | 16,000 | - | +2.99% | - | - |
09/29 | 275 | 277 | 275 | 277 | +0.73% | 22,000 | - | +3.36% | - | - |
09/28 | 276 | 276 | 274 | 275 | -1.08% | 27,000 | - | +2.61% | - | - |
09/27 | 278 | 278 | 277 | 278 | +1.46% | 39,000 | - | +4.12% | - | - |
09/24 | 274 | 276 | 274 | 274 | 0% | 23,000 | - | +2.62% | - | - |
09/22 | 275 | 275 | 274 | 274 | 0% | 17,000 | - | +3.01% | - | - |
09/21 | 276 | 276 | 274 | 274 | 0% | 58,000 | - | +3.4% | - | - |
09/17 | 272 | 275 | 272 | 274 | +1.48% | 24,000 | - | +3.79% | - | - |
09/16 | 270 | 273 | 268 | 270 | +0.37% | 89,000 | - | +2.27% | - | - |
09/15 | 265 | 271 | 265 | 269 | +0.37% | 27,000 | - | +2.28% | - | - |
09/14 | 267 | 269 | 267 | 268 | +0.37% | 23,000 | - | +2.29% | - | - |
09/13 | 268 | 268 | 267 | 267 | 0% | 34,000 | - | +1.91% | - | - |
09/10 | 269 | 269 | 267 | 267 | +0.75% | 64,000 | - | +2.3% | - | - |
09/09 | 264 | 266 | 263 | 265 | +0.76% | 26,000 | - | +1.53% | - | - |
09/08 | 262 | 268 | 261 | 263 | -1.13% | 34,000 | - | +0.77% | - | - |
09/07 | 269 | 269 | 266 | 266 | -0.37% | 36,000 | - | +2.31% | - | - |
09/06 | 265 | 268 | 265 | 267 | +1.14% | 32,000 | - | +2.69% | - | - |
09/03 | 268 | 269 | 264 | 264 | -0.75% | 26,000 | - | +1.54% | - | - |
09/02 | 269 | 269 | 265 | 266 | +0.76% | 48,000 | - | +2.31% | - | - |
09/01 | 270 | 270 | 263 | 264 | 0% | 137,000 | - | +1.93% | - | - |
08/31 | 261 | 265 | 261 | 264 | 0% | 36,000 | - | +1.93% | - | - |
08/30 | 266 | 266 | 262 | 264 | +1.54% | 20,000 | - | +1.93% | - | - |
08/27 | 260 | 260 | 258 | 260 | 0% | 26,000 | - | +0.39% | - | - |
08/26 | 262 | 262 | 258 | 260 | -0.76% | 27,000 | - | +0.39% | - | - |
08/25 | 264 | 264 | 261 | 262 | -1.5% | 10,000 | - | +1.16% | - | - |
08/24 | 268 | 268 | 257 | 266 | -0.75% | 49,000 | - | +2.7% | - | - |
08/23 | 266 | 272 | 266 | 268 | +1.13% | 79,000 | - | +3.47% | - | - |
08/20 | 264 | 265 | 264 | 265 | +0.38% | 62,000 | - | +2.32% | - | - |
08/19 | 262 | 266 | 262 | 264 | +1.15% | 49,000 | - | +1.93% | - | - |
08/18 | 257 | 261 | 256 | 261 | +3.16% | 51,000 | - | +0.77% | - | - |
08/17 | 255 | 255 | 252 | 253 | -0.78% | 28,000 | - | -2.32% | - | - |
08/16 | 252 | 255 | 250 | 255 | +1.19% | 36,000 | - | -1.92% | - | - |
08/13 | 251 | 254 | 250 | 252 | +0.4% | 27,000 | - | -3.08% | - | - |
08/12 | 252 | 252 | 249 | 251 | -0.79% | 54,000 | - | -3.83% | - | - |
08/11 | 257 | 257 | 252 | 253 | -1.56% | 62,000 | - | -3.07% | - | - |
08/10 | 259 | 259 | 255 | 257 | -0.77% | 41,000 | - | -1.91% | - | - |
08/09 | 258 | 260 | 257 | 259 | -0.38% | 37,000 | - | -1.15% | - | - |
08/06 | 255 | 260 | 255 | 260 | +1.96% | 39,000 | - | -1.14% | - | - |
08/05 | 254 | 255 | 254 | 255 | +0.39% | 32,000 | - | -3.04% | - | - |
08/04 | 259 | 261 | 252 | 254 | -1.93% | 59,000 | - | -3.42% | - | - |
08/03 | 260 | 261 | 257 | 259 | +0.39% | 25,000 | - | -1.89% | - | - |
08/02 | 257 | 259 | 257 | 258 | 0% | 34,000 | - | -2.64% | - | - |