株価チャート
2010/07/07~2010/12/01
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 |
12/01 | 416 | 427 | 415 | 426 | +2.4% | 22,000 | - | +8.95% | - | - |
11/30 | 417 | 417 | 416 | 416 | +0.48% | 17,000 | - | +7.49% | - | - |
11/29 | 412 | 414 | 410 | 414 | +0.73% | 12,000 | - | +7.53% | - | - |
11/26 | 425 | 430 | 411 | 411 | -2.61% | 29,000 | - | +7.03% | - | - |
11/25 | 425 | 425 | 422 | 422 | +0.48% | 16,000 | - | +10.18% | - | - |
11/24 | 421 | 423 | 420 | 420 | -0.71% | 23,000 | - | +9.95% | - | - |
11/22 | 417 | 425 | 417 | 423 | +2.17% | 49,000 | - | +11.02% | - | - |
11/19 | 408 | 415 | 408 | 414 | +1.97% | 36,000 | - | +8.95% | - | - |
11/18 | 397 | 407 | 397 | 406 | +2.27% | 33,000 | - | +7.12% | - | - |
11/17 | 395 | 398 | 395 | 397 | +0.51% | 4,000 | - | +4.47% | - | - |
11/16 | 394 | 398 | 394 | 395 | +0.25% | 20,000 | - | +3.13% | - | - |
11/15 | 388 | 395 | 388 | 394 | +2.34% | 19,000 | - | +2.34% | - | - |
11/12 | 386 | 386 | 385 | 385 | 0% | 6,000 | - | -1.03% | - | - |
11/11 | 383 | 385 | 382 | 385 | +0.79% | 21,000 | - | -2.04% | - | - |
11/10 | 383 | 388 | 382 | 382 | -0.52% | 23,000 | - | -3.78% | - | - |
11/09 | 389 | 389 | 383 | 384 | +0.79% | 22,000 | - | -4.24% | - | - |
11/08 | 376 | 385 | 376 | 381 | -0.52% | 39,000 | - | -5.93% | - | - |
11/05 | 373 | 385 | 373 | 383 | +2.41% | 52,000 | - | -6.59% | - | - |
11/04 | 365 | 378 | 365 | 374 | +3.89% | 79,000 | - | -9.88% | - | - |
11/02 | 356 | 362 | 355 | 360 | +0.28% | 26,000 | - | -14.29% | - | - |
11/01 | 361 | 362 | 352 | 359 | -0.55% | 56,000 | - | -15.73% | - | - |
10/29 | 370 | 370 | 361 | 361 | -2.43% | 69,000 | - | -16.63% | - | - |
10/28 | 356 | 370 | 351 | 370 | +4.23% | 138,000 | - | -15.72% | - | - |
10/27 | 353 | 357 | 352 | 355 | +2.6% | 141,000 | - | -20.22% | - | - |
10/26 | 339 | 350 | 339 | 346 | +2.67% | 174,000 | - | -23.28% | - | - |
10/25 | 354 | 357 | 337 | 337 | -7.16% | 230,000 | - | -26.42% | - | - |
10/22 | 382 | 382 | 345 | 363 | -4.97% | 303,000 | - | -21.94% | - | - |
10/21 | 398 | 398 | 381 | 382 | -3.78% | 84,000 | - | -19.07% | - | - |
10/20 | 397 | 398 | 396 | 397 | 0% | 15,000 | - | -16.77% | - | - |
10/19 | 400 | 400 | 397 | 397 | -1.49% | 22,000 | - | -17.63% | - | - |
10/18 | 400 | 409 | 400 | 403 | +1.77% | 43,000 | - | -17.25% | - | - |
10/15 | 400 | 403 | 395 | 396 | +0.76% | 118,000 | - | -19.51% | - | - |
10/14 | 420 | 420 | 391 | 393 | -8.18% | 191,000 | - | -20.93% | - | - |
10/13 | 446 | 447 | 428 | 428 | -5.52% | 46,000 | - | -14.74% | - | - |
10/12 | 463 | 464 | 453 | 453 | -3% | 26,000 | - | -10.3% | - | - |
10/08 | 475 | 475 | 466 | 467 | -2.71% | 42,000 | - | -8.07% | - | - |
10/07 | 482 | 482 | 480 | 480 | -0.21% | 24,000 | - | -5.88% | - | - |
10/06 | 486 | 486 | 481 | 481 | -0.82% | 19,000 | - | -6.05% | - | - |
10/05 | 485 | 486 | 484 | 485 | -0.21% | 16,000 | - | -5.46% | - | - |
10/04 | 495 | 495 | 486 | 486 | -2.02% | 15,000 | - | -5.45% | - | - |
10/01 | 499 | 499 | 495 | 496 | -0.4% | 18,000 | - | -3.88% | - | - |
09/30 | 502 | 502 | 498 | 498 | -1.19% | 24,000 | - | -3.49% | - | - |
09/29 | 503 | 505 | 502 | 504 | +0.4% | 24,000 | - | -2.51% | - | - |
09/28 | 505 | 506 | 501 | 502 | -2.14% | 112,000 | - | -2.9% | - | - |
09/27 | 518 | 518 | 513 | 513 | -1.35% | 373,000 | - | -0.97% | - | - |
09/24 | 519 | 520 | 519 | 520 | 0% | 54,000 | - | +0.39% | - | - |
09/22 | 519 | 522 | 518 | 520 | +0.39% | 39,000 | - | +0.39% | - | - |
09/21 | 518 | 522 | 518 | 518 | 0% | 24,000 | - | 0% | - | - |
09/17 | 517 | 520 | 517 | 518 | +0.19% | 21,000 | - | 0% | - | - |
09/16 | 518 | 519 | 517 | 517 | -0.19% | 14,000 | - | -0.19% | - | - |
09/15 | 518 | 520 | 516 | 518 | -0.38% | 23,000 | - | 0% | - | - |
09/14 | 520 | 521 | 520 | 520 | +0.19% | 14,000 | - | +0.39% | - | - |
09/13 | 516 | 519 | 515 | 519 | +0.58% | 10,000 | - | +0.19% | - | - |
09/10 | 517 | 520 | 510 | 516 | -0.96% | 54,000 | - | -0.19% | - | - |
09/09 | 522 | 523 | 521 | 521 | 0% | 12,000 | - | +0.58% | - | - |
09/08 | 519 | 521 | 519 | 521 | +0.39% | 11,000 | - | +0.58% | - | - |
09/07 | 519 | 520 | 516 | 519 | -0.19% | 21,000 | - | +0.19% | - | - |
09/06 | 520 | 521 | 520 | 520 | +0.19% | 10,000 | - | +0.39% | - | - |
09/03 | 519 | 520 | 519 | 519 | -0.19% | 9,000 | - | +0.19% | - | - |
09/02 | 519 | 520 | 519 | 520 | +0.19% | 11,000 | - | +0.39% | - | - |
09/01 | 519 | 519 | 518 | 519 | 0% | 11,000 | - | +0.39% | - | - |
08/31 | 520 | 521 | 519 | 519 | -0.38% | 9,000 | - | +0.39% | - | - |
08/30 | 524 | 524 | 518 | 521 | +0.77% | 21,000 | - | +0.77% | - | - |
08/27 | 516 | 519 | 515 | 517 | +0.19% | 13,000 | - | 0% | - | - |
08/26 | 516 | 516 | 513 | 516 | +0.58% | 19,000 | - | -0.19% | - | - |
08/25 | 512 | 515 | 512 | 513 | -0.19% | 11,000 | - | -0.77% | - | - |
08/24 | 515 | 516 | 514 | 514 | -0.19% | 6,000 | - | -0.39% | - | - |
08/23 | 514 | 515 | 514 | 515 | +0.39% | 6,000 | - | -0.19% | - | - |
08/20 | 517 | 517 | 513 | 513 | -0.58% | 5,000 | - | -0.58% | - | - |
08/19 | 517 | 520 | 515 | 516 | 0% | 6,000 | - | 0% | - | - |
08/18 | 516 | 518 | 514 | 516 | 0% | 12,000 | - | 0% | - | - |
08/17 | 516 | 516 | 516 | 516 | -0.19% | 3,000 | - | 0% | - | - |
08/16 | 520 | 520 | 517 | 517 | -0.39% | 2,000 | - | +0.19% | - | - |
08/13 | 520 | 522 | 517 | 519 | +0.58% | 14,000 | - | +0.58% | - | - |
08/12 | 517 | 517 | 516 | 516 | -0.58% | 5,000 | - | 0% | - | - |
08/11 | 515 | 519 | 515 | 519 | +0.19% | 4,000 | - | +0.58% | - | - |
08/10 | 515 | 518 | 515 | 518 | +0.19% | 7,000 | - | +0.58% | - | - |
08/09 | 520 | 520 | 517 | 517 | -0.39% | 5,000 | - | +0.39% | - | - |
08/06 | 522 | 522 | 519 | 519 | -0.57% | 5,000 | - | +0.78% | - | - |
08/05 | 523 | 524 | 522 | 522 | -0.19% | 5,000 | - | +1.36% | - | - |
08/04 | 524 | 525 | 523 | 523 | -0.19% | 13,000 | - | +1.75% | - | - |
08/03 | 520 | 524 | 520 | 524 | +0.96% | 6,000 | - | +1.95% | - | - |
08/02 | 519 | 519 | 518 | 519 | +0.78% | 3,000 | - | +0.97% | - | - |
07/30 | 513 | 515 | 513 | 515 | +0.39% | 8,000 | - | +0.39% | - | - |
07/29 | 517 | 517 | 513 | 513 | -0.58% | 6,000 | - | 0% | - | - |
07/28 | 514 | 516 | 514 | 516 | +0.39% | 6,000 | - | +0.58% | - | - |
07/27 | 511 | 514 | 511 | 514 | -0.19% | 5,000 | - | +0.19% | - | - |
07/26 | 515 | 515 | 515 | 515 | +0.19% | 2,000 | - | +0.39% | - | - |
07/23 | 510 | 516 | 510 | 514 | +0.78% | 6,000 | - | 0% | - | - |
07/22 | 510 | 510 | 510 | 510 | 0% | 4,000 | - | -0.58% | - | - |
07/21 | 515 | 515 | 510 | 510 | -0.2% | 8,000 | - | -0.58% | - | - |
07/20 | 514 | 514 | 511 | 511 | -1.16% | 5,000 | - | -0.39% | - | - |
07/16 | 517 | 517 | 514 | 517 | +0.19% | 9,000 | - | +0.78% | - | - |
07/15 | 516 | 517 | 516 | 516 | +0.19% | 8,000 | - | +0.58% | - | - |
07/14 | 512 | 516 | 512 | 515 | +0.59% | 6,000 | - | +0.59% | - | - |
07/13 | 514 | 515 | 512 | 512 | -0.39% | 7,000 | - | 0% | - | - |
07/12 | 512 | 516 | 512 | 514 | +0.39% | 3,000 | - | +0.59% | - | - |
07/09 | 512 | 512 | 512 | 512 | 0% | 2,000 | - | +0.2% | - | - |
07/08 | 511 | 516 | 511 | 512 | +0.2% | 8,000 | - | +0.2% | - | - |
07/07 | 510 | 511 | 509 | 511 | -0.2% | 3,000 | - | +0.2% | - | - |