株価チャート
2010/07/30~2010/12/30
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 |
---|
2013 | 4/1, 株式分割 1→200 |
2010 |
12/30 | 295 | 295 | 275 | 290 | +0.87% | 2,600 | - | +8.43% | - | - |
12/29 | 285 | 287 | 280 | 287 | +4.36% | 2,000 | - | +8.3% | - | - |
12/28 | 275 | 280 | 275 | 275 | -1.79% | 4,000 | - | +4.56% | - | - |
12/27 | 287 | 287 | 275 | 280 | -2.27% | 8,800 | - | +7.69% | - | - |
12/24 | 290 | 295 | 287 | 287 | -2.88% | 4,400 | - | +11.05% | - | - |
12/22 | 310 | 310 | 280 | 295 | -6.05% | 11,400 | - | +15.69% | - | - |
12/21 | 315 | 315 | 303 | 314 | -0.32% | 13,200 | - | +24.6% | - | - |
12/20 | 310 | 333 | 300 | 315 | +1.61% | 24,800 | - | +27.02% | - | - |
12/17 | 293 | 320 | 292 | 310 | +6.16% | 24,600 | - | +27.05% | - | - |
12/16 | 293 | 293 | 283 | 292 | -0.17% | 7,400 | - | +21.16% | - | - |
12/15 | 289 | 297 | 278 | 293 | +3.54% | 17,600 | - | +22.38% | - | - |
12/14 | 266 | 283 | 266 | 283 | +4.63% | 12,400 | - | +19.7% | - | - |
12/13 | 300 | 300 | 270 | 270 | -2.7% | 53,000 | - | +15.88% | - | - |
12/10 | 245 | 278 | 244 | 278 | +14.43% | 47,600 | - | +20.13% | - | - |
12/09 | 240 | 243 | 240 | 243 | +1.36% | 5,800 | - | +6.36% | - | - |
12/08 | 238 | 244 | 238 | 239 | +0.74% | 6,000 | - | +5.86% | - | - |
12/07 | 241 | 241 | 238 | 238 | -1.86% | 3,200 | - | +5.56% | - | - |
12/06 | 235 | 243 | 233 | 242 | +4.09% | 6,800 | - | +8.04% | - | - |
12/03 | 229 | 239 | 228 | 233 | +3.1% | 7,200 | - | +4.73% | - | - |
12/02 | 229 | 234 | 226 | 226 | +0.22% | 3,000 | - | +1.58% | - | - |
12/01 | 224 | 229 | 224 | 225 | -2.17% | 2,800 | - | +1.81% | - | - |
11/30 | 234 | 234 | 225 | 230 | -1.71% | 9,200 | - | +4.55% | - | - |
11/29 | 237 | 238 | 234 | 234 | -2.5% | 4,000 | - | +6.85% | - | - |
11/26 | 250 | 250 | 238 | 240 | -5.14% | 7,400 | - | +10.6% | - | - |
11/25 | 241 | 256 | 241 | 253 | +6.53% | 15,400 | - | +17.67% | - | - |
11/24 | 234 | 238 | 222 | 238 | +1.06% | 6,800 | - | +11.5% | - | - |
11/22 | 222 | 236 | 222 | 235 | +5.86% | 14,600 | - | +11.37% | - | - |
11/19 | 216 | 222 | 216 | 222 | +2.07% | 1,400 | - | +5.71% | - | - |
11/18 | 213 | 218 | 210 | 218 | +1.4% | 7,000 | - | +4.07% | - | - |
11/17 | 211 | 215 | 210 | 215 | -0.12% | 1,800 | - | +2.63% | - | - |
11/16 | 214 | 215 | 214 | 215 | -0.23% | 3,400 | - | +2.75% | - | - |
11/15 | 224 | 224 | 215 | 215 | -2.16% | 6,200 | - | +2.99% | - | - |
11/12 | 235 | 235 | 220 | 220 | -8.05% | 4,000 | - | +5.77% | - | - |
11/11 | 239 | 240 | 239 | 239 | +1.59% | 6,000 | - | +15.02% | - | - |
11/10 | 229 | 236 | 228 | 236 | +4.67% | 14,600 | - | +14.32% | - | - |
11/09 | 210 | 225 | 208 | 225 | +7.14% | 8,200 | - | +9.76% | - | - |
11/08 | 202 | 212 | 202 | 210 | +5.79% | 5,000 | - | +2.94% | - | - |
11/05 | 196 | 204 | 196 | 199 | -2.22% | 5,200 | - | -2.7% | - | - |
11/04 | 203 | 204 | 203 | 203 | +0.62% | 1,200 | - | -0.49% | - | - |
11/01 | 202 | 202 | 202 | 202 | -3.47% | 400 | - | -1.59% | - | - |
10/29 | 204 | 209 | 202 | 209 | -2.56% | 2,000 | - | +1.95% | - | - |
10/28 | 202 | 215 | 202 | 215 | +4.38% | 4,400 | - | +4.13% | - | - |
10/27 | 206 | 206 | 206 | 206 | -2.84% | 600 | - | -0.72% | - | - |
10/26 | 210 | 212 | 201 | 212 | -0.24% | 7,200 | - | +1.68% | - | - |
10/25 | 212 | 213 | 209 | 212 | +7.34% | 5,200 | - | +1.92% | - | - |
10/22 | 200 | 200 | 195 | 198 | -1% | 1,800 | - | -5.95% | - | - |
10/21 | 194 | 200 | 193 | 200 | +2.7% | 2,400 | - | -5.9% | - | - |
10/20 | 194 | 194 | 194 | 194 | -1.15% | 200 | - | -8.8% | - | - |
10/19 | 200 | 200 | 197 | 197 | +0.77% | 2,400 | - | -8.6% | - | - |
10/18 | 196 | 196 | 195 | 195 | -1.64% | 2,200 | - | -9.72% | - | - |
10/15 | 201 | 201 | 198 | 198 | -0.38% | 1,400 | - | -8.64% | - | - |
10/14 | 200 | 200 | 195 | 199 | -1.24% | 4,000 | - | -8.72% | - | - |
10/13 | 201 | 202 | 198 | 202 | -5.4% | 1,000 | - | -7.99% | - | - |
10/07 | 213 | 213 | 213 | 213 | 0% | 200 | - | -3.18% | - | - |
10/06 | 213 | 213 | 213 | 213 | +0.95% | 1,400 | - | -2.74% | - | - |
10/05 | 203 | 211 | 203 | 211 | +2.18% | 1,400 | - | -3.65% | - | - |
10/04 | 204 | 210 | 203 | 207 | +3.12% | 2,200 | - | -5.28% | - | - |
10/01 | 201 | 203 | 199 | 200 | -0.37% | 4,600 | - | -7.72% | - | - |
09/30 | 209 | 212 | 201 | 201 | -1.23% | 6,200 | 13億4276万 | -7.37% | 20.63 | 0.81 |
09/29 | 201 | 207 | 201 | 204 | -0.49% | 3,600 | - | -6.22% | - | - |
09/28 | 201 | 205 | 201 | 205 | -1.68% | 2,400 | - | -5.76% | - | - |
09/27 | 220 | 220 | 208 | 208 | -2.23% | 6,800 | - | -4.15% | - | - |
09/24 | 213 | 213 | 213 | 213 | +0.71% | 1,000 | - | -1.96% | - | - |
09/22 | 215 | 215 | 211 | 211 | -3.32% | 1,800 | - | -2.65% | - | - |
09/21 | 225 | 225 | 216 | 219 | -2.89% | 9,000 | - | +0.69% | - | - |
09/17 | 225 | 225 | 225 | 225 | 0% | 4,000 | - | +4.17% | - | - |
09/16 | 233 | 235 | 225 | 225 | -2.7% | 11,600 | - | +4.17% | - | - |
09/15 | 231 | 242 | 231 | 231 | -0.96% | 2,600 | - | +7.56% | - | - |
09/14 | 235 | 237 | 233 | 234 | -2.71% | 2,200 | - | +8.6% | - | - |
09/13 | 251 | 251 | 234 | 240 | -4.38% | 11,000 | - | +11.63% | - | - |
09/10 | 258 | 268 | 244 | 251 | +3.51% | 36,400 | - | +17.29% | - | - |
09/09 | 225 | 243 | 225 | 243 | +7.54% | 12,000 | - | +13.85% | - | - |
09/08 | 222 | 226 | 219 | 226 | +0.89% | 10,000 | - | +5.87% | - | - |
09/07 | 231 | 231 | 224 | 224 | +1.59% | 2,200 | - | +4.93% | - | - |
09/06 | 236 | 244 | 219 | 220 | -5.17% | 15,800 | - | +3.29% | - | - |
09/03 | 227 | 233 | 223 | 232 | +5.69% | 5,000 | - | +8.92% | - | - |
09/02 | 224 | 225 | 213 | 220 | -0.23% | 11,600 | - | +2.57% | - | - |
09/01 | 200 | 228 | 200 | 220 | +11.11% | 17,600 | - | +2.8% | - | - |
08/31 | 200 | 200 | 195 | 198 | -0.88% | 1,600 | - | -7.91% | - | - |
08/30 | 197 | 200 | 196 | 200 | +1.91% | 5,800 | - | -7.52% | - | - |
08/27 | 188 | 196 | 185 | 196 | +2.48% | 9,000 | - | -9.68% | - | - |
08/26 | 194 | 195 | 191 | 191 | -3.04% | 5,400 | - | -12.27% | - | - |
08/25 | 199 | 200 | 190 | 197 | -1.38% | 9,400 | - | -10.34% | - | - |
08/24 | 196 | 202 | 196 | 200 | -0.62% | 6,200 | - | -9.91% | - | - |
08/23 | 200 | 201 | 196 | 201 | -1.11% | 3,600 | - | -10.16% | - | - |
08/20 | 198 | 204 | 198 | 204 | -1.93% | 9,600 | - | -9.96% | - | - |
08/19 | 200 | 210 | 200 | 208 | +1.97% | 5,200 | - | -8.99% | - | - |
08/18 | 209 | 209 | 197 | 204 | -2.4% | 4,800 | - | -11.52% | - | - |
08/17 | 209 | 209 | 205 | 209 | +0.97% | 600 | - | -10.13% | - | - |
08/16 | 215 | 215 | 202 | 207 | -3.73% | 10,600 | - | -11.75% | - | - |
08/13 | 218 | 218 | 208 | 215 | -0.69% | 2,600 | - | -9.11% | - | - |
08/12 | 214 | 216 | 203 | 216 | -5.05% | 9,200 | - | -9.24% | - | - |
08/11 | 226 | 228 | 225 | 228 | +2.02% | 2,800 | - | -5.21% | - | - |
08/10 | 222 | 223 | 217 | 223 | -0.89% | 3,600 | - | -7.85% | - | - |
08/09 | 223 | 225 | 209 | 225 | -1.96% | 6,000 | - | -7.41% | - | - |
08/05 | 230 | 230 | 230 | 230 | +0.44% | 200 | - | -6.33% | - | - |
08/04 | 228 | 231 | 226 | 229 | +0.44% | 1,000 | - | -7.11% | - | - |
08/03 | 226 | 233 | 226 | 228 | +0.44% | 3,800 | - | -8.27% | - | - |
08/02 | 228 | 228 | 227 | 227 | -1.95% | 1,600 | - | -9.04% | - | - |
07/30 | 232 | 232 | 230 | 231 | -3.35% | 2,400 | - | -7.97% | - | - |