株価チャート
2010/04/23~2010/09/30
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 |
---|
2021 | 10/1, 株式分割 1→2 |
2018 | 4/1, 株式分割 1→3 |
2010 |
09/30 | 288 | 288 | 288 | 288 | 0% | 1,200 | 38億8142万 | +1.53% | 6.59 | 0.49 |
09/28 | 287 | 288 | 287 | 288 | -1.7% | 9,600 | - | +1.53% | - | - |
09/27 | 288 | 294 | 288 | 293 | +2.5% | 11,400 | - | +3.65% | - | - |
09/24 | 290 | 290 | 284 | 286 | +1% | 12,000 | - | +1.12% | - | - |
09/22 | 283 | 283 | 281 | 283 | 0% | 3,600 | - | +0.47% | - | - |
09/21 | 290 | 290 | 283 | 283 | 0% | 7,200 | - | +0.47% | - | - |
09/17 | 283 | 283 | 283 | 283 | -1.16% | 4,200 | - | +0.47% | - | - |
09/16 | 287 | 287 | 287 | 287 | +0.76% | 2,400 | - | +1.65% | - | - |
09/15 | 285 | 285 | 285 | 285 | +1.01% | 1,200 | - | +0.89% | - | - |
09/14 | 283 | 283 | 282 | 282 | +0.9% | 5,400 | - | -0.12% | - | - |
09/13 | 279 | 280 | 279 | 279 | 0% | 3,000 | - | -1.35% | - | - |
09/10 | 279 | 279 | 279 | 279 | +0.3% | 1,800 | - | -1.7% | - | - |
09/09 | 279 | 279 | 278 | 278 | -0.42% | 3,000 | - | -2.34% | - | - |
09/08 | 280 | 280 | 280 | 280 | +0.72% | 600 | - | -1.93% | - | - |
09/03 | 277 | 278 | 277 | 278 | -2.06% | 6,000 | - | -2.97% | - | - |
09/02 | 283 | 283 | 283 | 283 | 0% | 600 | - | -1.28% | - | - |
09/01 | 283 | 283 | 283 | 283 | -2.86% | 600 | - | -1.62% | - | - |
08/31 | 279 | 292 | 279 | 292 | +2.94% | 3,000 | - | +0.57% | - | - |
08/30 | 285 | 285 | 283 | 283 | +1.19% | 3,600 | - | -2.63% | - | - |
08/27 | 280 | 280 | 280 | 280 | -3.45% | 4,200 | - | -4.11% | - | - |
08/26 | 290 | 290 | 290 | 290 | +3.82% | 7,200 | - | -1.02% | - | - |
08/25 | 280 | 280 | 279 | 279 | -0.24% | 3,000 | - | -4.99% | - | - |
08/24 | 280 | 280 | 280 | 280 | -4.55% | 1,800 | - | -5.08% | - | - |
08/23 | 293 | 293 | 293 | 293 | +1.21% | 10,800 | - | -1.23% | - | - |
08/20 | 290 | 290 | 289 | 290 | +5.27% | 7,200 | - | -2.74% | - | - |
08/19 | 276 | 276 | 275 | 275 | -0.6% | 1,800 | - | -7.92% | - | - |
08/18 | 285 | 285 | 277 | 277 | +1.03% | 5,400 | - | -7.67% | - | - |
08/16 | 272 | 274 | 272 | 274 | 0% | 1,800 | - | -9.22% | - | - |
08/13 | 280 | 280 | 274 | 274 | -2.08% | 9,000 | - | -9.81% | - | - |
08/12 | 283 | 283 | 280 | 280 | -1.18% | 4,200 | - | -8.79% | - | - |
08/11 | 286 | 287 | 283 | 283 | -0.76% | 7,200 | - | -8.31% | - | - |
08/10 | 292 | 292 | 286 | 286 | -0.87% | 4,200 | - | -7.9% | - | - |
08/09 | 292 | 292 | 288 | 288 | -2.1% | 4,800 | - | -7.4% | - | - |
08/06 | 294 | 294 | 294 | 294 | -2.97% | 1,200 | - | -5.72% | - | - |
08/05 | 303 | 303 | 303 | 303 | +3.65% | 1,200 | - | -3.14% | - | - |
08/04 | 293 | 293 | 293 | 293 | -1.74% | 3,000 | - | -6.85% | - | - |
08/03 | 297 | 298 | 297 | 298 | -0.78% | 2,400 | - | -5.8% | - | - |
08/02 | 305 | 305 | 292 | 300 | -1.64% | 3,600 | - | -5.36% | - | - |
07/30 | 303 | 305 | 303 | 305 | +0.66% | 4,200 | - | -4.09% | - | - |
07/29 | 305 | 305 | 303 | 303 | -1.3% | 3,000 | - | -4.72% | - | - |
07/28 | 303 | 310 | 303 | 307 | -3% | 4,800 | - | -3.76% | - | - |
07/27 | 317 | 317 | 317 | 317 | +1.66% | 600 | - | -1.09% | - | - |
07/26 | 311 | 312 | 311 | 311 | -0.11% | 15,000 | - | -2.71% | - | - |
07/23 | 318 | 319 | 312 | 312 | -0.05% | 7,200 | - | -2.6% | - | - |
07/22 | 309 | 314 | 309 | 312 | -2.45% | 4,200 | - | -2.86% | - | - |
07/21 | 320 | 320 | 320 | 320 | +2.13% | 1,800 | - | -0.42% | - | - |
07/20 | 308 | 313 | 308 | 313 | +1.95% | 4,800 | - | -2.49% | - | - |
07/16 | 317 | 317 | 305 | 307 | -3.21% | 2,400 | - | -4.36% | - | - |
07/15 | 317 | 317 | 317 | 317 | +0.16% | 600 | - | -1.5% | - | - |
07/13 | 312 | 317 | 312 | 317 | -1.35% | 4,200 | - | -1.66% | - | - |
07/12 | 321 | 321 | 321 | 321 | -0.47% | 600 | - | -0.31% | - | - |
07/07 | 323 | 323 | 323 | 323 | 0% | 600 | - | +0.16% | - | - |
07/06 | 322 | 323 | 322 | 323 | -4.21% | 1,200 | - | +0.16% | - | - |
07/05 | 330 | 337 | 330 | 337 | +3.06% | 7,800 | - | +4.55% | - | - |
07/02 | 327 | 327 | 327 | 327 | +5.38% | 13,800 | - | +1.45% | - | - |
07/01 | 310 | 310 | 310 | 310 | -2.11% | 1,200 | - | -3.73% | - | - |
06/30 | 317 | 323 | 313 | 317 | -1.55% | 4,800 | - | -1.66% | - | - |
06/28 | 321 | 322 | 321 | 322 | 0% | 3,600 | - | -0.41% | - | - |
06/25 | 347 | 347 | 322 | 322 | -1.98% | 7,800 | - | -0.41% | - | - |
06/24 | 328 | 328 | 328 | 328 | +0.2% | 1,200 | - | +1.6% | - | - |
06/23 | 327 | 328 | 327 | 328 | +1.6% | 24,000 | - | +1.39% | - | - |
06/22 | 322 | 322 | 322 | 322 | +0.26% | 1,800 | - | -0.21% | - | - |
06/21 | 326 | 329 | 318 | 322 | +1.47% | 4,200 | - | -0.46% | - | - |
06/18 | 328 | 328 | 313 | 317 | -1.25% | 10,800 | - | -1.91% | - | - |
06/17 | 320 | 321 | 320 | 321 | -1.89% | 5,400 | - | -0.98% | - | - |
06/16 | 318 | 327 | 318 | 327 | +0.77% | 4,200 | - | +0.93% | - | - |
06/15 | 322 | 331 | 322 | 325 | +1.14% | 8,400 | - | -0.15% | - | - |
06/14 | 321 | 324 | 321 | 321 | -0.31% | 6,000 | - | -1.28% | - | - |
06/11 | 321 | 322 | 321 | 322 | +0.26% | 1,800 | - | -0.97% | - | - |
06/10 | 321 | 321 | 321 | 321 | 0% | 1,200 | - | -1.53% | - | - |
06/09 | 320 | 325 | 320 | 321 | +0.16% | 10,200 | - | -2.13% | - | - |
06/08 | 320 | 324 | 320 | 321 | +0.16% | 6,000 | - | -2.58% | - | - |
06/07 | 321 | 325 | 317 | 320 | -1.54% | 21,600 | - | -3.32% | - | - |
06/04 | 325 | 325 | 325 | 325 | +0.98% | 1,200 | - | -2.4% | - | - |
06/03 | 322 | 322 | 322 | 322 | +1.1% | 5,400 | - | -3.64% | - | - |
06/02 | 322 | 322 | 318 | 318 | -1.8% | 9,600 | - | -5.26% | - | - |
06/01 | 323 | 325 | 323 | 324 | +0.26% | 6,000 | - | -3.81% | - | - |
05/31 | 325 | 330 | 323 | 323 | -0.61% | 9,600 | - | -4.62% | - | - |
05/28 | 325 | 325 | 325 | 325 | +0.62% | 3,000 | - | -4.31% | - | - |
05/27 | 322 | 332 | 322 | 323 | -1.02% | 9,600 | - | -5.18% | - | - |
05/26 | 330 | 330 | 326 | 327 | +0.05% | 20,400 | - | -4.48% | - | - |
05/25 | 325 | 328 | 324 | 327 | +0.46% | 61,800 | - | -4.53% | - | - |
05/24 | 330 | 330 | 320 | 325 | +0.52% | 9,000 | - | -4.69% | - | - |
05/21 | 317 | 323 | 317 | 323 | -2.41% | 20,400 | - | -5.18% | - | - |
05/20 | 325 | 333 | 321 | 331 | +1.95% | 23,400 | - | -2.83% | - | - |
05/19 | 318 | 325 | 317 | 325 | 0% | 27,600 | - | -4.69% | - | - |
05/18 | 331 | 331 | 325 | 325 | -0.76% | 12,600 | - | -4.41% | - | - |
05/17 | 325 | 328 | 323 | 328 | -1.26% | 19,200 | - | -3.68% | - | - |
05/14 | 328 | 332 | 327 | 332 | +0.51% | 12,600 | - | -2.16% | - | - |
05/13 | 332 | 332 | 330 | 330 | -0.4% | 7,800 | - | -2.08% | - | - |
05/12 | 325 | 332 | 325 | 331 | +1.95% | 27,000 | - | -1.09% | - | - |
05/11 | 337 | 337 | 325 | 325 | -4.88% | 20,400 | - | -2.4% | - | - |
05/10 | 319 | 342 | 313 | 342 | -0.24% | 44,400 | - | +3.22% | - | - |
05/07 | 333 | 343 | 327 | 343 | -4.33% | 30,600 | - | +4.1% | - | - |
05/06 | 350 | 359 | 350 | 358 | -1.38% | 22,200 | - | +9.82% | - | - |
04/30 | 365 | 365 | 360 | 363 | +1.3% | 17,400 | - | +12.38% | - | - |
04/28 | 359 | 359 | 353 | 358 | -1.83% | 14,400 | - | +11.98% | - | - |
04/27 | 367 | 367 | 353 | 365 | -0.9% | 27,600 | - | +15.14% | - | - |
04/26 | 370 | 372 | 362 | 368 | +1.84% | 31,800 | - | +17.3% | - | - |
04/23 | 354 | 362 | 354 | 362 | +2.07% | 22,200 | - | +16.29% | - | - |