株価チャート
2010/02/10~2010/07/07
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 |
---|
2018 | 10/1, 株式併合 5→1 |
2010 |
07/07 | 495 | 500 | 490 | 500 | +1.01% | 45,600 | - | -0.6% | - | - |
07/06 | 490 | 495 | 485 | 495 | +2.06% | 25,200 | - | -1.59% | - | - |
07/05 | 485 | 495 | 485 | 485 | 0% | 17,800 | - | -3.58% | - | - |
07/02 | 485 | 490 | 485 | 485 | -1.02% | 18,400 | - | -3.58% | - | - |
07/01 | 485 | 495 | 485 | 490 | 0% | 62,600 | - | -2.58% | - | - |
06/30 | 485 | 490 | 480 | 490 | -1.01% | 73,200 | - | -2.58% | - | - |
06/29 | 495 | 500 | 495 | 495 | -1% | 46,800 | - | -1.59% | - | - |
06/28 | 500 | 505 | 500 | 500 | 0% | 53,200 | - | -0.4% | - | - |
06/25 | 500 | 510 | 495 | 500 | -0.99% | 88,000 | - | -0.2% | - | - |
06/24 | 520 | 520 | 505 | 505 | -2.88% | 99,000 | - | +0.8% | - | - |
06/23 | 515 | 530 | 515 | 520 | 0% | 149,600 | - | +4% | - | - |
06/22 | 510 | 520 | 510 | 520 | +0.97% | 57,400 | - | +4.21% | - | - |
06/21 | 505 | 515 | 505 | 515 | +1.98% | 27,600 | - | +3.41% | - | - |
06/18 | 505 | 510 | 500 | 505 | -1.94% | 48,400 | - | +1.61% | - | - |
06/17 | 505 | 515 | 505 | 515 | +0.98% | 27,400 | - | +3.41% | - | - |
06/16 | 510 | 510 | 505 | 510 | +0.99% | 20,000 | - | +2.41% | - | - |
06/15 | 510 | 510 | 500 | 505 | -0.98% | 58,600 | - | +1.41% | - | - |
06/14 | 500 | 510 | 495 | 510 | +3.03% | 71,800 | - | +2.41% | - | - |
06/11 | 495 | 500 | 490 | 495 | +1.02% | 67,600 | - | -0.6% | - | - |
06/10 | 495 | 500 | 485 | 490 | -2% | 47,600 | - | -1.61% | - | - |
06/09 | 500 | 505 | 495 | 500 | -0.99% | 50,000 | - | +0.2% | - | - |
06/08 | 500 | 515 | 495 | 505 | 0% | 57,800 | - | +0.8% | - | - |
06/07 | 500 | 510 | 500 | 505 | -1.94% | 55,800 | - | +0.8% | - | - |
06/04 | 510 | 515 | 505 | 515 | 0% | 45,400 | - | +2.39% | - | - |
06/03 | 510 | 515 | 505 | 515 | +1.98% | 84,200 | - | +2.18% | - | - |
06/02 | 490 | 515 | 490 | 505 | +3.06% | 112,000 | - | +0.2% | - | - |
06/01 | 495 | 500 | 485 | 490 | -1.01% | 42,200 | - | -3.16% | - | - |
05/31 | 480 | 495 | 480 | 495 | +3.13% | 84,200 | - | -2.56% | - | - |
05/28 | 485 | 490 | 480 | 480 | -1.03% | 56,400 | - | -5.88% | - | - |
05/27 | 480 | 485 | 475 | 485 | 0% | 88,400 | - | -5.27% | - | - |
05/26 | 475 | 485 | 465 | 485 | +1.04% | 131,200 | - | -5.64% | - | - |
05/25 | 480 | 485 | 475 | 480 | 0% | 65,800 | - | -6.98% | - | - |
05/24 | 480 | 485 | 475 | 480 | -1.03% | 40,400 | - | -7.34% | - | - |
05/21 | 480 | 485 | 470 | 485 | -1.02% | 137,200 | - | -6.73% | - | - |
05/20 | 490 | 495 | 485 | 490 | 0% | 97,200 | - | -5.95% | - | - |
05/19 | 495 | 500 | 490 | 490 | -2% | 86,800 | - | -6.13% | - | - |
05/18 | 500 | 505 | 500 | 500 | +1.01% | 45,200 | - | -4.58% | - | - |
05/17 | 505 | 510 | 495 | 495 | -3.88% | 117,800 | - | -5.53% | - | - |
05/14 | 520 | 525 | 515 | 515 | -1.9% | 114,000 | - | -1.72% | - | - |
05/13 | 520 | 530 | 520 | 525 | +1.94% | 67,000 | - | +0.38% | - | - |
05/12 | 510 | 530 | 510 | 515 | +0.98% | 244,200 | - | -1.34% | - | - |
05/11 | 510 | 525 | 505 | 510 | 0% | 171,600 | - | -2.11% | - | - |
05/10 | 495 | 510 | 490 | 510 | +3.03% | 85,200 | - | -2.11% | - | - |
05/07 | 490 | 500 | 485 | 495 | -3.88% | 126,800 | - | -4.81% | - | - |
05/06 | 520 | 520 | 505 | 515 | -2.83% | 181,800 | - | -0.96% | - | - |
04/30 | 530 | 535 | 530 | 530 | +0.95% | 81,600 | - | +1.92% | - | - |
04/28 | 535 | 535 | 525 | 525 | -3.67% | 149,200 | - | +1.35% | - | - |
04/27 | 535 | 550 | 535 | 545 | +1.87% | 244,200 | - | +5.21% | - | - |
04/26 | 535 | 540 | 530 | 535 | +0.94% | 133,000 | - | +3.68% | - | - |
04/23 | 540 | 545 | 530 | 530 | -2.75% | 110,800 | - | +2.91% | - | - |
04/22 | 545 | 545 | 530 | 545 | -0.91% | 181,200 | - | +6.03% | - | - |
04/21 | 535 | 550 | 530 | 550 | +2.8% | 195,600 | - | +7.42% | - | - |
04/20 | 525 | 535 | 525 | 535 | +1.9% | 34,800 | - | +4.9% | - | - |
04/19 | 515 | 530 | 515 | 525 | -0.94% | 84,400 | - | +3.14% | - | - |
04/16 | 535 | 540 | 530 | 530 | -0.93% | 88,800 | - | +4.33% | - | - |
04/15 | 545 | 545 | 535 | 535 | -2.73% | 159,600 | - | +5.73% | - | - |
04/14 | 520 | 550 | 520 | 550 | +5.77% | 617,400 | - | +8.91% | - | - |
04/13 | 520 | 520 | 510 | 520 | 0% | 146,000 | - | +3.59% | - | - |
04/12 | 520 | 525 | 510 | 520 | +0.97% | 184,200 | - | +3.79% | - | - |
04/09 | 520 | 525 | 510 | 515 | -0.96% | 203,400 | - | +3.21% | - | - |
04/08 | 500 | 520 | 500 | 520 | +4% | 277,200 | - | +4.42% | - | - |
04/07 | 500 | 505 | 495 | 500 | +1.01% | 54,200 | - | +0.6% | - | - |
04/06 | 500 | 505 | 495 | 495 | -1% | 74,800 | - | -0.2% | - | - |
04/05 | 500 | 500 | 495 | 500 | +1.01% | 47,000 | - | +0.81% | - | - |
04/02 | 500 | 505 | 495 | 495 | -1% | 59,200 | - | 0% | - | - |
04/01 | 500 | 505 | 495 | 500 | +1.01% | 81,000 | - | +1.21% | - | - |
03/31 | 495 | 500 | 490 | 495 | -1% | 61,800 | 222億1490万 | +0.41% | 7.9 | 0.92 |
03/30 | 495 | 500 | 490 | 500 | +2.04% | 65,400 | - | +1.42% | - | - |
03/29 | 495 | 495 | 485 | 490 | -2.97% | 107,200 | - | -0.41% | - | - |
03/26 | 500 | 505 | 495 | 505 | +1% | 142,400 | - | +2.85% | - | - |
03/25 | 505 | 505 | 500 | 500 | -0.99% | 95,200 | - | +2.04% | - | - |
03/24 | 510 | 515 | 500 | 505 | 0% | 144,000 | - | +3.27% | - | - |
03/23 | 505 | 515 | 505 | 505 | 0% | 68,800 | - | +3.7% | - | - |
03/19 | 500 | 510 | 500 | 505 | +1% | 109,000 | - | +3.91% | - | - |
03/18 | 500 | 510 | 500 | 500 | 0% | 99,600 | - | +3.09% | - | - |
03/17 | 500 | 505 | 495 | 500 | 0% | 77,000 | - | +3.31% | - | - |
03/16 | 500 | 505 | 500 | 500 | -0.99% | 92,400 | - | +3.73% | - | - |
03/15 | 500 | 510 | 495 | 505 | +1% | 145,000 | - | +4.99% | - | - |
03/12 | 495 | 500 | 495 | 500 | +1.01% | 96,000 | - | +4.17% | - | - |
03/11 | 500 | 505 | 495 | 495 | 0% | 143,000 | - | +3.34% | - | - |
03/10 | 490 | 500 | 485 | 495 | +2.06% | 156,400 | - | +3.56% | - | - |
03/09 | 490 | 490 | 485 | 485 | -1.02% | 18,200 | - | +1.89% | - | - |
03/08 | 490 | 495 | 485 | 490 | +1.03% | 66,000 | - | +2.94% | - | - |
03/05 | 485 | 490 | 480 | 485 | +1.04% | 55,000 | - | +2.11% | - | - |
03/04 | 485 | 490 | 480 | 480 | -2.04% | 27,600 | - | +1.27% | - | - |
03/03 | 480 | 490 | 480 | 490 | +1.03% | 53,000 | - | +3.38% | - | - |
03/02 | 490 | 490 | 480 | 485 | -1.02% | 103,400 | - | +2.54% | - | - |
03/01 | 485 | 495 | 485 | 490 | +2.08% | 162,800 | - | +3.59% | - | - |
02/26 | 475 | 480 | 470 | 480 | +1.05% | 68,000 | - | +1.48% | - | - |
02/25 | 475 | 480 | 470 | 475 | 0% | 49,200 | - | +0.42% | - | - |
02/24 | 470 | 480 | 470 | 475 | 0% | 57,200 | - | +0.42% | - | - |
02/23 | 475 | 480 | 470 | 475 | 0% | 29,800 | - | +0.42% | - | - |
02/22 | 475 | 480 | 470 | 475 | +1.06% | 67,600 | - | +0.21% | - | - |
02/19 | 475 | 475 | 470 | 470 | -1.05% | 16,400 | - | -0.84% | - | - |
02/18 | 475 | 480 | 470 | 475 | 0% | 37,400 | - | 0% | - | - |
02/17 | 475 | 475 | 470 | 475 | +1.06% | 35,600 | - | -0.21% | - | - |
02/16 | 475 | 475 | 470 | 470 | -1.05% | 25,600 | - | -1.26% | - | - |
02/15 | 475 | 475 | 470 | 475 | 0% | 32,600 | - | -0.42% | - | - |
02/12 | 465 | 475 | 465 | 475 | +1.06% | 47,000 | - | -0.42% | - | - |
02/10 | 475 | 475 | 465 | 470 | 0% | 23,800 | - | -1.47% | - | - |