株価チャート
2010/04/28~2010/12/30
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 | 405 | 405 | 386 | 386 | -2.77% | 3,000 | - | -2.77% | - | - |
12/29 | 397 | 397 | 397 | 397 | +2.06% | 1,000 | - | 0% | - | - |
12/28 | 381 | 389 | 365 | 389 | -4.66% | 10,000 | - | -2.02% | - | - |
12/27 | 407 | 408 | 406 | 408 | +0.49% | 4,000 | - | +3.03% | - | - |
12/24 | 405 | 406 | 401 | 406 | +1.25% | 7,000 | - | +2.78% | - | - |
12/22 | 401 | 401 | 401 | 401 | +0.75% | 1,000 | - | +1.78% | - | - |
12/21 | 406 | 407 | 398 | 398 | +0.25% | 4,000 | - | +1.02% | - | - |
12/20 | 397 | 397 | 397 | 397 | -1.98% | 1,000 | - | +0.76% | - | - |
12/17 | 405 | 405 | 405 | 405 | -1.22% | 1,000 | - | +3.05% | - | - |
12/16 | 410 | 410 | 410 | 410 | 0% | 3,000 | - | +4.59% | - | - |
12/15 | 410 | 410 | 410 | 410 | -1.44% | 1,000 | - | +4.86% | - | - |
12/14 | 410 | 417 | 410 | 416 | +1.46% | 3,000 | - | +6.67% | - | - |
12/13 | 410 | 410 | 410 | 410 | 0% | 1,000 | - | +5.4% | - | - |
12/10 | 403 | 411 | 403 | 410 | +2.5% | 8,000 | - | +5.67% | - | - |
12/09 | 398 | 400 | 398 | 400 | +0.76% | 3,000 | - | +3.09% | - | - |
12/08 | 391 | 397 | 391 | 397 | +2.32% | 3,000 | - | +2.32% | - | - |
12/07 | 388 | 388 | 388 | 388 | -1.52% | 2,000 | - | 0% | - | - |
12/06 | 384 | 394 | 384 | 394 | +0.77% | 3,000 | - | +1.55% | - | - |
12/02 | 391 | 391 | 391 | 391 | +0.26% | 1,000 | - | +0.77% | - | - |
12/01 | 390 | 390 | 390 | 390 | 0% | 1,000 | - | +0.52% | - | - |
11/30 | 390 | 390 | 390 | 390 | 0% | 1,000 | - | +0.26% | - | - |
11/29 | 390 | 390 | 390 | 390 | +2.36% | 1,000 | - | +0.26% | - | - |
11/25 | 381 | 381 | 381 | 381 | +0.26% | 1,000 | - | -1.8% | - | - |
11/24 | 390 | 390 | 380 | 380 | -1.81% | 4,000 | - | -2.31% | - | - |
11/19 | 384 | 387 | 384 | 387 | +1.04% | 3,000 | - | -0.51% | - | - |
11/18 | 382 | 383 | 382 | 383 | +0.26% | 2,000 | - | -1.54% | - | - |
11/17 | 382 | 382 | 382 | 382 | -0.52% | 5,000 | - | -1.8% | - | - |
11/16 | 384 | 384 | 384 | 384 | 0% | 1,000 | - | -1.29% | - | - |
11/12 | 388 | 388 | 384 | 384 | +0.52% | 2,000 | - | -1.54% | - | - |
11/11 | 390 | 390 | 382 | 382 | -2.05% | 5,000 | - | -2.05% | - | - |
11/10 | 390 | 390 | 390 | 390 | +0.52% | 1,000 | - | -0.26% | - | - |
11/05 | 388 | 388 | 388 | 388 | +2.11% | 2,000 | - | -0.77% | - | - |
11/04 | 380 | 380 | 378 | 380 | 0% | 7,000 | - | -2.81% | - | - |
11/02 | 385 | 385 | 380 | 380 | -0.26% | 4,000 | - | -3.06% | - | - |
11/01 | 381 | 381 | 381 | 381 | -2.31% | 1,000 | - | -2.81% | - | - |
10/29 | 390 | 390 | 390 | 390 | 0% | 12,000 | - | -0.51% | - | - |
10/28 | 400 | 400 | 390 | 390 | -2.5% | 3,000 | - | -0.51% | - | - |
10/26 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | +2.04% | - | - |
10/25 | 399 | 400 | 399 | 400 | +0.25% | 2,000 | - | +2.04% | - | - |
10/22 | 399 | 399 | 399 | 399 | +1.01% | 2,000 | - | +2.05% | - | - |
10/19 | 395 | 395 | 395 | 395 | +0.25% | 2,000 | - | +1.02% | - | - |
10/18 | 394 | 394 | 394 | 394 | 0% | 1,000 | - | +1.03% | - | - |
10/14 | 394 | 394 | 394 | 394 | 0% | 1,000 | - | +0.77% | - | - |
10/07 | 394 | 394 | 394 | 394 | -0.25% | 1,000 | - | +0.77% | - | - |
10/06 | 395 | 395 | 395 | 395 | -0.5% | 1,000 | - | +1.28% | - | - |
10/05 | 397 | 397 | 397 | 397 | +4.2% | 1,000 | - | +1.53% | - | - |
09/27 | 381 | 381 | 381 | 381 | -1.8% | 1,000 | - | -2.56% | - | - |
09/24 | 388 | 388 | 388 | 388 | 0% | 1,000 | - | -0.77% | - | - |
09/22 | 388 | 388 | 388 | 388 | 0% | 1,000 | - | -0.77% | - | - |
09/21 | 388 | 388 | 388 | 388 | 0% | 1,000 | - | -0.77% | - | - |
09/15 | 386 | 388 | 386 | 388 | +1.04% | 3,000 | - | -0.77% | - | - |
09/14 | 391 | 391 | 369 | 384 | -3.76% | 15,000 | - | -1.79% | - | - |
09/13 | 399 | 399 | 399 | 399 | +0.76% | 1,000 | - | +2.05% | - | - |
09/10 | 392 | 396 | 392 | 396 | +1.54% | 2,000 | - | +1.28% | - | - |
09/09 | 390 | 390 | 390 | 390 | 0% | 1,000 | - | -0.51% | - | - |
09/08 | 384 | 390 | 384 | 390 | -2.26% | 2,000 | - | -0.51% | - | - |
09/07 | 399 | 399 | 399 | 399 | +1.79% | 2,000 | - | +1.79% | - | - |
09/03 | 392 | 392 | 392 | 392 | +0.51% | 1,000 | - | 0% | - | - |
09/02 | 390 | 390 | 390 | 390 | +1.3% | 1,000 | - | -0.51% | - | - |
09/01 | 387 | 387 | 385 | 385 | 0% | 2,000 | - | -1.79% | - | - |
08/31 | 385 | 385 | 385 | 385 | 0% | 1,000 | - | -2.04% | - | - |
08/26 | 382 | 385 | 382 | 385 | -2.28% | 4,000 | - | -2.04% | - | - |
08/25 | 379 | 394 | 379 | 394 | +2.07% | 2,000 | - | +0.25% | - | - |
08/18 | 386 | 386 | 386 | 386 | -3.5% | 1,000 | - | -1.53% | - | - |
08/13 | 375 | 400 | 375 | 400 | +5.26% | 3,000 | - | +2.04% | - | - |
08/12 | 388 | 388 | 380 | 380 | -4.76% | 3,000 | - | -2.81% | - | - |
08/04 | 399 | 399 | 399 | 399 | +1.79% | 1,000 | - | +1.79% | - | - |
08/02 | 392 | 392 | 392 | 392 | +0.51% | 1,000 | - | +0.26% | - | - |
07/22 | 390 | 390 | 390 | 390 | -2.01% | 1,000 | - | -0.26% | - | - |
07/16 | 388 | 398 | 388 | 398 | -0.25% | 2,000 | - | +1.79% | - | - |
07/15 | 385 | 399 | 385 | 399 | +2.31% | 3,000 | - | +2.31% | - | - |
07/07 | 390 | 390 | 390 | 390 | -0.76% | 1,000 | - | +0.26% | - | - |
07/06 | 385 | 393 | 385 | 393 | +2.08% | 3,000 | - | +1.29% | - | - |
06/30 | 385 | 385 | 385 | 385 | -1.79% | 1,000 | - | -0.77% | - | - |
06/28 | 392 | 392 | 392 | 392 | 0% | 2,000 | - | +0.77% | - | - |
06/25 | 392 | 392 | 392 | 392 | +2.08% | 1,000 | - | +0.77% | - | - |
06/24 | 384 | 384 | 384 | 384 | -4% | 1,000 | - | -1.29% | - | - |
06/22 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | +2.56% | - | - |
06/18 | 400 | 400 | 400 | 400 | 0% | 1,000 | - | +2.56% | - | - |
06/16 | 400 | 400 | 400 | 400 | +0.25% | 1,000 | - | +2.56% | - | - |
06/14 | 394 | 399 | 394 | 399 | +5% | 2,000 | - | +2.57% | - | - |
06/11 | 383 | 383 | 380 | 380 | -4.52% | 2,000 | - | -2.31% | - | - |
06/02 | 398 | 398 | 398 | 398 | 0% | 1,000 | - | +2.05% | - | - |
05/31 | 398 | 398 | 398 | 398 | +0.76% | 1,000 | - | +2.31% | - | - |
05/28 | 395 | 395 | 395 | 395 | 0% | 1,000 | - | +1.54% | - | - |
05/27 | 395 | 395 | 395 | 395 | +0.77% | 5,000 | - | +1.54% | - | - |
05/26 | 392 | 392 | 392 | 392 | +4.53% | 1,000 | - | +0.77% | - | - |
05/21 | 380 | 380 | 375 | 375 | -1.32% | 2,000 | - | -3.6% | - | - |
05/20 | 380 | 380 | 380 | 380 | -0.26% | 1,000 | - | -2.56% | - | - |
05/19 | 381 | 381 | 381 | 381 | -3.05% | 1,000 | - | -2.31% | - | - |
05/18 | 393 | 393 | 393 | 393 | +2.08% | 1,000 | - | +0.77% | - | - |
05/17 | 385 | 385 | 385 | 385 | 0% | 1,000 | - | -1.28% | - | - |
05/14 | 385 | 387 | 385 | 385 | 0% | 3,000 | - | -1.28% | - | - |
05/13 | 379 | 387 | 379 | 385 | +3.22% | 5,000 | - | -1.28% | - | - |
05/11 | 374 | 374 | 373 | 373 | +0.27% | 6,000 | - | -4.36% | - | - |
05/10 | 372 | 372 | 372 | 372 | 0% | 9,000 | - | -4.62% | - | - |
05/07 | 397 | 397 | 372 | 372 | -6.53% | 18,000 | - | -4.62% | - | - |
05/06 | 405 | 405 | 398 | 398 | -0.5% | 3,000 | - | +2.31% | - | - |
04/30 | 400 | 400 | 399 | 400 | +0.76% | 3,000 | - | +3.09% | - | - |
04/28 | 397 | 397 | 397 | 397 | -0.25% | 1,000 | - | +2.58% | - | - |