株価チャート
2010/06/25~2010/12/30
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 | 1/1, 株式分割 1→200 |
2010 |
12/30 | 363 | 382 | 361 | 375 | +1.21% | 21,400 | - | +12.61% | - | - |
12/29 | 356 | 415 | 356 | 371 | +4.22% | 33,800 | - | +11.6% | - | - |
12/28 | 343 | 356 | 333 | 356 | +3.8% | 12,200 | - | +7.73% | - | - |
12/27 | 335 | 345 | 335 | 343 | +3.79% | 2,200 | - | +4.42% | - | - |
12/24 | 330 | 335 | 325 | 330 | 0% | 8,400 | - | +0.92% | - | - |
12/22 | 330 | 335 | 330 | 330 | +1.85% | 2,800 | - | +0.92% | - | - |
12/21 | 326 | 326 | 324 | 324 | -0.77% | 18,200 | - | -0.61% | - | - |
12/20 | 326 | 328 | 326 | 327 | +0.31% | 2,000 | - | +0.15% | - | - |
12/17 | 331 | 331 | 326 | 326 | -1.66% | 14,200 | - | -0.15% | - | - |
12/16 | 328 | 335 | 326 | 331 | +1.53% | 17,400 | - | +1.53% | - | - |
12/15 | 330 | 331 | 326 | 326 | -2.69% | 4,800 | - | +0.31% | - | - |
12/14 | 325 | 336 | 325 | 335 | +3.08% | 10,600 | - | +3.08% | - | - |
12/13 | 327 | 333 | 325 | 325 | +1.88% | 6,800 | - | 0% | - | - |
12/10 | 319 | 322 | 319 | 319 | -0.62% | 3,400 | - | -1.85% | - | - |
12/09 | 322 | 322 | 321 | 321 | -0.31% | 2,600 | - | -1.23% | - | - |
12/08 | 325 | 325 | 322 | 322 | -2.42% | 3,200 | - | -0.92% | - | - |
12/07 | 321 | 330 | 320 | 330 | +2.96% | 4,400 | - | +1.85% | - | - |
12/06 | 327 | 330 | 321 | 321 | -4.9% | 27,400 | - | -1.08% | - | - |
12/03 | 330 | 340 | 330 | 337 | +0.75% | 17,600 | - | +4.01% | - | - |
12/02 | 326 | 335 | 326 | 335 | +1.36% | 6,600 | - | +3.24% | - | - |
12/01 | 333 | 333 | 323 | 330 | +1.38% | 2,000 | - | +2.17% | - | - |
11/30 | 327 | 327 | 326 | 326 | -2.25% | 400 | - | +0.77% | - | - |
11/29 | 333 | 334 | 333 | 333 | +0.15% | 3,200 | - | +2.78% | - | - |
11/26 | 335 | 335 | 328 | 333 | -0.75% | 8,800 | - | +2.62% | - | - |
11/25 | 327 | 335 | 325 | 335 | +2.45% | 14,800 | - | +3.4% | - | - |
11/24 | 325 | 329 | 325 | 327 | +0.62% | 4,200 | - | +0.93% | - | - |
11/22 | 318 | 325 | 318 | 325 | +3.01% | 2,000 | - | +0.62% | - | - |
11/19 | 317 | 317 | 316 | 316 | -0.16% | 1,400 | - | -2.32% | - | - |
11/18 | 317 | 317 | 316 | 316 | -2.77% | 1,800 | - | -2.47% | - | - |
11/16 | 318 | 325 | 316 | 325 | +2.85% | 2,000 | - | +0.31% | - | - |
11/15 | 320 | 320 | 316 | 316 | -1.25% | 1,400 | - | -2.77% | - | - |
11/12 | 321 | 321 | 320 | 320 | -0.78% | 1,600 | - | -1.84% | - | - |
11/11 | 320 | 323 | 320 | 323 | +0.78% | 2,400 | - | -1.07% | - | - |
11/09 | 320 | 320 | 320 | 320 | -0.16% | 600 | - | -2.14% | - | - |
11/08 | 321 | 321 | 321 | 321 | +0.16% | 200 | - | -1.99% | - | - |
11/05 | 327 | 327 | 320 | 320 | -0.16% | 3,400 | - | -2.44% | - | - |
11/04 | 322 | 325 | 320 | 321 | -1.38% | 1,800 | - | -2.58% | - | - |
11/02 | 325 | 325 | 325 | 325 | +1.56% | 600 | - | -1.52% | - | - |
11/01 | 321 | 321 | 320 | 320 | 0% | 1,000 | - | -3.03% | - | - |
10/27 | 320 | 320 | 320 | 320 | +0.63% | 200 | - | -3.32% | - | - |
10/26 | 319 | 321 | 318 | 318 | -0.93% | 800 | - | -3.93% | - | - |
10/25 | 321 | 321 | 321 | 321 | +0.16% | 200 | - | -2.73% | - | - |
10/21 | 321 | 321 | 321 | 321 | -2.14% | 200 | - | -2.88% | - | - |
10/19 | 328 | 328 | 323 | 328 | +1.55% | 800 | - | -0.46% | - | - |
10/18 | 328 | 328 | 323 | 323 | -3.01% | 2,200 | - | -1.68% | - | - |
10/15 | 335 | 335 | 333 | 333 | -2.21% | 1,200 | - | +1.37% | - | - |
10/12 | 340 | 340 | 340 | 340 | +0.74% | 200 | - | +3.98% | - | - |
10/06 | 338 | 338 | 338 | 338 | -2.03% | 1,000 | - | +3.53% | - | - |
10/05 | 343 | 345 | 343 | 345 | +6.82% | 4,600 | - | +6% | - | - |
10/04 | 323 | 323 | 323 | 323 | +2.54% | 200 | - | -0.15% | - | - |
10/01 | 315 | 315 | 315 | 315 | -2.93% | 2,000 | - | -2.63% | - | - |
09/28 | 340 | 340 | 321 | 324 | 0% | 1,400 | - | +0.31% | - | - |
09/27 | 329 | 329 | 324 | 324 | -2.26% | 600 | - | +0.31% | - | - |
09/24 | 335 | 335 | 332 | 332 | -1.04% | 1,600 | - | +2.95% | - | - |
09/22 | 338 | 338 | 335 | 335 | -0.74% | 600 | - | +4.04% | - | - |
09/21 | 340 | 340 | 337 | 338 | -0.74% | 2,800 | - | +4.81% | - | - |
09/17 | 340 | 340 | 340 | 340 | +2.41% | 400 | - | +5.92% | - | - |
09/16 | 332 | 332 | 332 | 332 | -0.6% | 200 | - | +3.75% | - | - |
09/15 | 334 | 334 | 334 | 334 | -1.76% | 1,200 | - | +4.7% | - | - |
09/13 | 335 | 340 | 335 | 340 | 0% | 1,200 | - | +6.58% | - | - |
09/10 | 340 | 340 | 340 | 340 | -2.16% | 200 | - | +6.58% | - | - |
09/09 | 315 | 350 | 315 | 348 | +6.92% | 15,800 | - | +8.59% | - | - |
09/07 | 315 | 325 | 308 | 325 | -2.99% | 5,800 | - | +1.88% | - | - |
09/06 | 335 | 335 | 335 | 335 | +5.51% | 2,800 | - | +5.02% | - | - |
09/03 | 311 | 320 | 311 | 318 | +3.08% | 1,000 | - | -0.47% | - | - |
09/02 | 308 | 308 | 308 | 308 | +0.16% | 400 | - | -3.45% | - | - |
08/31 | 308 | 308 | 308 | 308 | 0% | 400 | - | -4.21% | - | - |
08/30 | 308 | 308 | 308 | 308 | +0.16% | 200 | - | -4.5% | - | - |
08/27 | 307 | 307 | 307 | 307 | +0.33% | 200 | - | -5.25% | - | - |
08/23 | 310 | 310 | 306 | 306 | -1.77% | 2,000 | - | -6.13% | - | - |
08/20 | 315 | 315 | 312 | 312 | -1.27% | 2,800 | - | -4.74% | - | - |
08/19 | 316 | 316 | 316 | 316 | +0.8% | 1,000 | - | -3.81% | - | - |
08/18 | 315 | 315 | 313 | 313 | +0.97% | 400 | - | -4.57% | - | - |
08/17 | 315 | 315 | 305 | 310 | -1.59% | 1,400 | - | -5.78% | - | - |
08/16 | 315 | 315 | 315 | 315 | +0.64% | 400 | - | -4.55% | - | - |
08/11 | 313 | 313 | 313 | 313 | +0.32% | 200 | - | -5.44% | - | - |
08/10 | 312 | 312 | 312 | 312 | +0.65% | 200 | - | -6.02% | - | - |
08/09 | 310 | 310 | 310 | 310 | -4.62% | 200 | - | -6.91% | - | - |
08/06 | 325 | 325 | 325 | 325 | -2.99% | 200 | - | -2.69% | - | - |
08/05 | 335 | 335 | 335 | 335 | +8.06% | 3,000 | - | -0.3% | - | - |
08/04 | 306 | 310 | 306 | 310 | -3.13% | 1,800 | - | -8.01% | - | - |
08/02 | 310 | 320 | 310 | 320 | +3.06% | 1,800 | - | -5.33% | - | - |
07/30 | 335 | 335 | 310 | 311 | -7.17% | 5,200 | - | -8.68% | - | - |
07/29 | 335 | 335 | 335 | 335 | -4.15% | 200 | - | -1.91% | - | - |
07/21 | 349 | 349 | 349 | 349 | -0.29% | 200 | - | +2.05% | - | - |
07/16 | 344 | 353 | 344 | 350 | +7.69% | 20,200 | - | +2.64% | - | - |
07/15 | 326 | 326 | 325 | 325 | -0.31% | 1,600 | - | -4.41% | - | - |
07/14 | 326 | 326 | 326 | 326 | 0% | 400 | - | -4.12% | - | - |
07/13 | 330 | 330 | 326 | 326 | +0.31% | 400 | - | -4.12% | - | - |
07/12 | 340 | 340 | 325 | 325 | -7.14% | 2,000 | - | -4.13% | - | - |
07/09 | 350 | 350 | 350 | 350 | 0% | 200 | - | +3.24% | - | - |
07/08 | 350 | 350 | 350 | 350 | 0% | 400 | - | +3.86% | - | - |
07/07 | 350 | 350 | 350 | 350 | 0% | 6,000 | - | +4.17% | - | - |
07/05 | 350 | 350 | 350 | 350 | +2.49% | 3,400 | - | +4.79% | - | - |
07/02 | 341 | 342 | 341 | 342 | +5.56% | 400 | - | +2.55% | - | - |
07/01 | 344 | 344 | 324 | 324 | -0.46% | 400 | - | -2.56% | - | - |
06/30 | 320 | 340 | 315 | 325 | -6.61% | 2,000 | - | -2.11% | - | - |
06/29 | 349 | 349 | 325 | 348 | +7.24% | 2,000 | - | +4.82% | - | - |
06/28 | 325 | 325 | 325 | 325 | -3.13% | 1,400 | - | -2.26% | - | - |
06/25 | 348 | 350 | 335 | 335 | 0% | 6,600 | - | +0.9% | - | - |