株価チャート
2010/07/22~2010/12/30
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 |
12/30 | 316 | 322 | 312 | 322 | -5.29% | 10,500 | - | -5.01% | - | - |
12/29 | 340 | 340 | 340 | 340 | +0.29% | 200 | - | +0.29% | - | - |
12/28 | 334 | 339 | 330 | 339 | -1.17% | 500 | - | 0% | - | - |
12/27 | 344 | 344 | 328 | 343 | -0.58% | 8,200 | - | +1.18% | - | - |
12/24 | 343 | 345 | 343 | 345 | +0.29% | 1,800 | - | +1.77% | - | - |
12/22 | 324 | 344 | 324 | 344 | +4.24% | 1,300 | - | +1.78% | - | - |
12/21 | 331 | 331 | 323 | 330 | -2.08% | 2,200 | - | -2.37% | - | - |
12/20 | 344 | 344 | 333 | 337 | -2.03% | 9,000 | - | -0.3% | - | - |
12/17 | 339 | 344 | 332 | 344 | -1.71% | 1,500 | - | +1.78% | - | - |
12/16 | 350 | 350 | 350 | 350 | +2.34% | 300 | - | +3.86% | - | - |
12/15 | 335 | 342 | 331 | 342 | -2.56% | 2,400 | - | +1.48% | - | - |
12/14 | 330 | 351 | 330 | 351 | +4.15% | 700 | - | +4.46% | - | - |
12/13 | 342 | 348 | 337 | 337 | -3.71% | 1,100 | - | +0.6% | - | - |
12/10 | 350 | 350 | 339 | 350 | 0% | 400 | - | +4.79% | - | - |
12/09 | 341 | 350 | 340 | 350 | +2.94% | 12,600 | - | +5.42% | - | - |
12/08 | 340 | 340 | 340 | 340 | +2.41% | 10,100 | - | +3.03% | - | - |
12/07 | 326 | 332 | 326 | 332 | +0.61% | 300 | - | +1.22% | - | - |
12/06 | 325 | 330 | 325 | 330 | -0.6% | 300 | - | +0.92% | - | - |
12/03 | 324 | 332 | 320 | 332 | +1.84% | 1,000 | - | +1.84% | - | - |
12/02 | 335 | 335 | 325 | 326 | -2.1% | 3,200 | - | +0.62% | - | - |
12/01 | 334 | 334 | 325 | 333 | -0.3% | 400 | - | +2.78% | - | - |
11/30 | 334 | 334 | 334 | 334 | +0.3% | 100 | - | +3.41% | - | - |
11/29 | 328 | 333 | 328 | 333 | -2.06% | 1,100 | - | +3.42% | - | - |
11/26 | 340 | 340 | 332 | 340 | 0% | 8,300 | - | +6.25% | - | - |
11/25 | 340 | 340 | 326 | 340 | 0% | 2,100 | - | +6.58% | - | - |
11/24 | 339 | 340 | 331 | 340 | +0.29% | 1,200 | - | +7.26% | - | - |
11/22 | 323 | 339 | 323 | 339 | 0% | 2,600 | - | +7.62% | - | - |
11/19 | 339 | 339 | 339 | 339 | 0% | 100 | - | +7.96% | - | - |
11/18 | 322 | 339 | 322 | 339 | +2.73% | 500 | - | +8.65% | - | - |
11/17 | 340 | 340 | 322 | 330 | -2.94% | 400 | - | +6.45% | - | - |
11/16 | 330 | 340 | 323 | 340 | +3.34% | 2,600 | - | +10.03% | - | - |
11/12 | 329 | 329 | 320 | 329 | 0% | 1,200 | - | +7.17% | - | - |
11/11 | 330 | 330 | 322 | 329 | 0% | 300 | - | +7.52% | - | - |
11/10 | 321 | 329 | 321 | 329 | -0.3% | 500 | - | +7.87% | - | - |
11/09 | 304 | 330 | 304 | 330 | +0.61% | 2,700 | - | +8.55% | - | - |
11/08 | 304 | 328 | 303 | 328 | +2.5% | 1,500 | - | +8.25% | - | - |
11/05 | 305 | 320 | 305 | 320 | +3.23% | 1,800 | - | +5.61% | - | - |
11/04 | 302 | 310 | 300 | 310 | +2.65% | 1,600 | - | +2.65% | - | - |
11/02 | 303 | 303 | 302 | 302 | -0.33% | 500 | - | 0% | - | - |
11/01 | 304 | 323 | 302 | 303 | 0% | 3,200 | - | +0.33% | - | - |
10/29 | 300 | 303 | 300 | 303 | +1.34% | 1,200 | - | 0% | - | - |
10/28 | 287 | 299 | 283 | 299 | +1.36% | 5,000 | - | -1.32% | - | - |
10/27 | 295 | 295 | 295 | 295 | -1.99% | 500 | - | -2.64% | - | - |
10/26 | 317 | 317 | 299 | 301 | -5.35% | 10,300 | - | -0.99% | - | - |
10/25 | 301 | 318 | 301 | 318 | +5.65% | 3,000 | - | +4.61% | - | - |
10/22 | 295 | 305 | 295 | 301 | -0.99% | 1,500 | - | -0.99% | - | - |
10/21 | 304 | 304 | 304 | 304 | +4.83% | 2,200 | - | 0% | - | - |
10/20 | 295 | 295 | 290 | 290 | -4.92% | 1,700 | - | -4.61% | - | - |
10/19 | 298 | 308 | 298 | 305 | +2.35% | 2,200 | - | 0% | - | - |
10/14 | 295 | 298 | 295 | 298 | 0% | 300 | - | -1.97% | - | - |
10/13 | 297 | 298 | 287 | 298 | -0.67% | 1,300 | - | -2.3% | - | - |
10/12 | 295 | 300 | 295 | 300 | +1.69% | 600 | - | -1.64% | - | - |
10/08 | 303 | 303 | 295 | 295 | 0% | 300 | - | -2.96% | - | - |
10/07 | 295 | 295 | 295 | 295 | -1.99% | 300 | - | -2.96% | - | - |
10/05 | 296 | 301 | 296 | 301 | 0% | 1,200 | - | -0.99% | - | - |
10/04 | 312 | 312 | 301 | 301 | +0.67% | 1,500 | - | -0.99% | - | - |
10/01 | 306 | 306 | 299 | 299 | -1.97% | 800 | - | -1.32% | - | - |
09/30 | 300 | 305 | 300 | 305 | +1.33% | 400 | - | +0.66% | - | - |
09/29 | 301 | 301 | 301 | 301 | -1.63% | 100 | - | -0.66% | - | - |
09/28 | 306 | 306 | 300 | 306 | -3.77% | 1,000 | - | +0.99% | - | - |
09/27 | 308 | 318 | 300 | 318 | +3.25% | 12,800 | - | +5.3% | - | - |
09/24 | 308 | 308 | 300 | 308 | 0% | 3,000 | - | +2.33% | - | - |
09/22 | 308 | 308 | 308 | 308 | -0.32% | 300 | - | +2.67% | - | - |
09/17 | 303 | 309 | 300 | 309 | 0% | 1,600 | - | +3.34% | - | - |
09/16 | 309 | 309 | 309 | 309 | 0% | 200 | - | +3.69% | - | - |
09/15 | 306 | 309 | 306 | 309 | -0.32% | 400 | - | +4.04% | - | - |
09/13 | 302 | 310 | 300 | 310 | 0% | 900 | - | +4.38% | - | - |
09/10 | 300 | 310 | 300 | 310 | 0% | 500 | - | +4.73% | - | - |
09/09 | 310 | 310 | 300 | 310 | -0.96% | 800 | - | +5.08% | - | - |
09/08 | 308 | 317 | 300 | 313 | +0.97% | 9,300 | - | +6.46% | - | - |
09/07 | 300 | 310 | 287 | 310 | +1.97% | 3,200 | - | +5.8% | - | - |
09/03 | 305 | 305 | 300 | 304 | +1.33% | 1,800 | - | +4.11% | - | - |
09/02 | 302 | 305 | 298 | 300 | +1.69% | 1,100 | - | +3.09% | - | - |
09/01 | 305 | 305 | 295 | 295 | -1.67% | 600 | - | +1.72% | - | - |
08/31 | 302 | 305 | 295 | 300 | 0% | 900 | - | +3.81% | - | - |
08/30 | 295 | 300 | 295 | 300 | +5.26% | 1,400 | - | +4.17% | - | - |
08/27 | 290 | 295 | 285 | 285 | -3.06% | 700 | - | -0.7% | - | - |
08/26 | 295 | 295 | 294 | 294 | -0.34% | 8,400 | - | +2.8% | - | - |
08/25 | 293 | 295 | 284 | 295 | 0% | 5,400 | - | +3.51% | - | - |
08/24 | 293 | 295 | 292 | 295 | +0.68% | 1,200 | - | +3.87% | - | - |
08/23 | 290 | 293 | 290 | 293 | 0% | 1,000 | - | +3.9% | - | - |
08/20 | 290 | 293 | 290 | 293 | -0.68% | 800 | - | +4.27% | - | - |
08/17 | 295 | 295 | 295 | 295 | 0% | 1,100 | - | +5.36% | - | - |
08/16 | 295 | 295 | 295 | 295 | +1.72% | 100 | - | +5.73% | - | - |
08/13 | 285 | 293 | 285 | 290 | -1.02% | 1,500 | - | +3.94% | - | - |
08/12 | 290 | 293 | 290 | 293 | 0% | 300 | - | +5.02% | - | - |
08/11 | 276 | 293 | 276 | 293 | +5.78% | 200 | - | +5.4% | - | - |
08/10 | 293 | 293 | 277 | 277 | -1.42% | 900 | - | 0% | - | - |
08/09 | 281 | 281 | 281 | 281 | -4.75% | 100 | - | +1.44% | - | - |
08/06 | 279 | 295 | 279 | 295 | 0% | 600 | - | +6.88% | - | - |
08/05 | 295 | 295 | 295 | 295 | +1.72% | 2,000 | - | +7.27% | - | - |
08/03 | 290 | 290 | 290 | 290 | 0% | 200 | - | +5.84% | - | - |
08/02 | 290 | 293 | 280 | 290 | +0.35% | 2,200 | - | +6.23% | - | - |
07/30 | 278 | 290 | 274 | 289 | +3.58% | 14,000 | - | +6.25% | - | - |
07/29 | 275 | 279 | 275 | 279 | -1.41% | 1,700 | - | +2.57% | - | - |
07/28 | 280 | 283 | 275 | 283 | +1.07% | 16,200 | - | +4.43% | - | - |
07/27 | 267 | 280 | 267 | 280 | +1.82% | 1,000 | - | +3.7% | - | - |
07/26 | 275 | 275 | 275 | 275 | 0% | 8,900 | - | +1.85% | - | - |
07/23 | 280 | 280 | 275 | 275 | -1.79% | 2,500 | - | +1.85% | - | - |
07/22 | 269 | 280 | 269 | 280 | +7.28% | 1,500 | - | +3.32% | - | - |