株価チャート
2010/05/26~2010/10/18
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 |
---|
2014 | 4/1, 株式分割 1→100 |
2013 | 10/1, 株式分割 1→5 |
2010 |
10/18 | 129 | 130 | 128 | 128 | -1.85% | 13,000 | - | -10.77% | - | - |
10/15 | 130 | 130 | 129 | 130 | 0% | 11,000 | - | -9.09% | - | - |
10/14 | 130 | 134 | 130 | 130 | +0.15% | 20,500 | - | -9.72% | - | - |
10/13 | 130 | 130 | 129 | 130 | 0% | 8,500 | - | -9.86% | - | - |
10/12 | 136 | 136 | 128 | 130 | -4.28% | 51,500 | - | -10.48% | - | - |
10/08 | 138 | 138 | 135 | 136 | -0.59% | 19,000 | - | -6.48% | - | - |
10/07 | 136 | 137 | 136 | 136 | +0.29% | 12,500 | - | -5.93% | - | - |
10/06 | 138 | 138 | 134 | 136 | -1.45% | 29,000 | - | -6.21% | - | - |
10/05 | 143 | 143 | 137 | 138 | -3.09% | 49,500 | - | -4.83% | - | - |
10/04 | 142 | 145 | 142 | 142 | +0.28% | 21,500 | - | -1.79% | - | - |
10/01 | 141 | 144 | 140 | 142 | -1.11% | 41,000 | - | -2.07% | - | - |
09/30 | 144 | 144 | 144 | 144 | -0.97% | 11,500 | 49億4400万 | -0.97% | 16.33 | 2.03 |
09/29 | 144 | 147 | 144 | 145 | -1.63% | 30,000 | - | 0% | - | - |
09/28 | 146 | 147 | 143 | 147 | -1.99% | 38,000 | - | +2.36% | - | - |
09/27 | 150 | 153 | 149 | 150 | 0% | 78,000 | - | +4.44% | - | - |
09/24 | 150 | 157 | 149 | 150 | +1.21% | 63,500 | - | +5.17% | - | - |
09/22 | 150 | 150 | 148 | 149 | +2.06% | 25,500 | - | +3.92% | - | - |
09/21 | 148 | 148 | 145 | 146 | -1.09% | 92,000 | - | +1.82% | - | - |
09/17 | 145 | 151 | 145 | 147 | -0.67% | 87,500 | - | +3.66% | - | - |
09/16 | 152 | 152 | 148 | 148 | -1.46% | 25,000 | - | +4.37% | - | - |
09/15 | 153 | 155 | 150 | 150 | -3.59% | 59,000 | - | +5.92% | - | - |
09/14 | 162 | 162 | 151 | 156 | -5.8% | 129,000 | - | +10.64% | - | - |
09/13 | 147 | 176 | 146 | 166 | +13.27% | 147,000 | - | +18.29% | - | - |
09/10 | 146 | 147 | 144 | 146 | +2.38% | 84,000 | - | +5.18% | - | - |
09/09 | 142 | 143 | 142 | 143 | +0.99% | 13,000 | - | +2.73% | - | - |
09/08 | 142 | 144 | 140 | 141 | -1.26% | 16,500 | - | +1.73% | - | - |
09/07 | 143 | 144 | 141 | 143 | +1.42% | 56,500 | - | +3.77% | - | - |
09/06 | 139 | 142 | 138 | 141 | +1.44% | 51,500 | - | +2.32% | - | - |
09/03 | 139 | 139 | 137 | 139 | +0.29% | 6,500 | - | +0.87% | - | - |
09/02 | 138 | 139 | 136 | 139 | +0.58% | 49,000 | - | +0.58% | - | - |
09/01 | 138 | 139 | 138 | 138 | 0% | 11,000 | - | 0% | - | - |
08/31 | 138 | 139 | 138 | 138 | -0.86% | 12,000 | - | 0% | - | - |
08/30 | 139 | 139 | 138 | 139 | +0.14% | 21,500 | - | +0.87% | - | - |
08/27 | 137 | 139 | 137 | 139 | +0.14% | 7,500 | - | +0.72% | - | - |
08/26 | 138 | 139 | 137 | 139 | +0.58% | 10,500 | - | +0.58% | - | - |
08/25 | 139 | 140 | 138 | 138 | +0.29% | 28,000 | - | 0% | - | - |
08/24 | 138 | 138 | 136 | 138 | +0.73% | 12,500 | - | -0.29% | - | - |
08/23 | 139 | 139 | 136 | 137 | -0.58% | 20,500 | - | -1.01% | - | - |
08/20 | 137 | 138 | 137 | 137 | 0% | 11,000 | - | -0.43% | - | - |
08/19 | 140 | 140 | 137 | 137 | -1.58% | 20,000 | - | -0.43% | - | - |
08/18 | 139 | 140 | 137 | 140 | +0.14% | 11,000 | - | +1.16% | - | - |
08/17 | 138 | 140 | 137 | 139 | +1.46% | 9,500 | - | +1.01% | - | - |
08/16 | 136 | 140 | 136 | 137 | -1.15% | 14,500 | - | -0.43% | - | - |
08/13 | 140 | 140 | 137 | 139 | +1.02% | 11,500 | - | +0.72% | - | - |
08/12 | 138 | 139 | 136 | 138 | 0% | 16,000 | - | -0.29% | - | - |
08/11 | 139 | 141 | 137 | 138 | -2.69% | 20,000 | - | -0.29% | - | - |
08/10 | 139 | 142 | 139 | 141 | +2.76% | 36,000 | - | +2.46% | - | - |
08/09 | 135 | 138 | 135 | 138 | +0.58% | 21,000 | - | -0.29% | - | - |
08/06 | 136 | 137 | 135 | 137 | +0.88% | 18,500 | - | -0.87% | - | - |
08/05 | 138 | 138 | 136 | 136 | +0.3% | 2,500 | - | -1.74% | - | - |
08/04 | 137 | 137 | 135 | 135 | -1.46% | 7,500 | - | -2.03% | - | - |
08/03 | 139 | 139 | 135 | 137 | -1.29% | 9,500 | - | -0.58% | - | - |
08/02 | 135 | 139 | 135 | 139 | +2.81% | 6,500 | - | +0.72% | - | - |
07/30 | 137 | 138 | 135 | 135 | -1.6% | 22,000 | - | -2.03% | - | - |
07/29 | 140 | 140 | 137 | 137 | -1.72% | 18,000 | - | -1.15% | - | - |
07/28 | 139 | 140 | 137 | 140 | +0.58% | 20,000 | - | +0.58% | - | - |
07/27 | 138 | 139 | 138 | 139 | +0.43% | 7,500 | - | 0% | - | - |
07/26 | 140 | 140 | 138 | 138 | 0% | 8,500 | - | -0.43% | - | - |
07/23 | 139 | 139 | 137 | 138 | +0.58% | 23,000 | - | -0.43% | - | - |
07/22 | 138 | 138 | 134 | 138 | +1.33% | 43,500 | - | -1.01% | - | - |
07/21 | 139 | 139 | 136 | 136 | -1.59% | 30,000 | - | -2.3% | - | - |
07/20 | 138 | 139 | 138 | 138 | -1.29% | 23,500 | - | -0.72% | - | - |
07/16 | 139 | 140 | 138 | 140 | +0.58% | 19,000 | - | +0.58% | - | - |
07/15 | 139 | 142 | 138 | 139 | -0.71% | 21,500 | - | 0% | - | - |
07/14 | 138 | 140 | 138 | 140 | +2.04% | 23,500 | - | +0.72% | - | - |
07/13 | 137 | 140 | 137 | 137 | 0% | 14,500 | - | -1.29% | - | - |
07/12 | 137 | 139 | 137 | 137 | -1.58% | 23,000 | - | -1.29% | - | - |
07/09 | 138 | 139 | 136 | 139 | +0.58% | 39,000 | - | +0.29% | - | - |
07/08 | 138 | 141 | 138 | 139 | +0.29% | 17,500 | - | -0.29% | - | - |
07/07 | 141 | 141 | 138 | 138 | -0.86% | 7,500 | - | -0.58% | - | - |
07/06 | 136 | 140 | 136 | 139 | +1.9% | 41,000 | - | +0.29% | - | - |
07/05 | 135 | 140 | 135 | 137 | +1.33% | 32,000 | - | -1.58% | - | - |
07/02 | 137 | 138 | 134 | 135 | -1.6% | 26,500 | - | -2.88% | - | - |
07/01 | 134 | 137 | 134 | 137 | +2.39% | 22,000 | - | -1.29% | - | - |
06/30 | 137 | 137 | 134 | 134 | -3.6% | 21,500 | - | -3.6% | - | - |
06/29 | 143 | 143 | 138 | 139 | -0.71% | 20,500 | - | 0% | - | - |
06/28 | 144 | 144 | 137 | 140 | -2.78% | 26,500 | - | +0.72% | - | - |
06/25 | 146 | 146 | 143 | 144 | -1.37% | 17,500 | - | +3.6% | - | - |
06/24 | 146 | 146 | 143 | 146 | 0% | 29,500 | - | +5.8% | - | - |
06/23 | 148 | 150 | 144 | 146 | -0.95% | 78,000 | - | +5.8% | - | - |
06/22 | 140 | 148 | 140 | 147 | +6.04% | 295,500 | - | +6.81% | - | - |
06/21 | 138 | 139 | 138 | 139 | +0.29% | 36,000 | - | +0.72% | - | - |
06/18 | 137 | 139 | 136 | 139 | +1.17% | 21,500 | - | +0.43% | - | - |
06/17 | 136 | 139 | 136 | 137 | +0.44% | 30,000 | - | -0.72% | - | - |
06/16 | 137 | 138 | 136 | 136 | -0.44% | 13,000 | - | -1.16% | - | - |
06/15 | 139 | 140 | 137 | 137 | -1.72% | 12,500 | - | -0.72% | - | - |
06/14 | 139 | 142 | 139 | 139 | 0% | 16,000 | - | +0.29% | - | - |
06/11 | 138 | 140 | 134 | 139 | +0.14% | 56,000 | - | +0.29% | - | - |
06/10 | 138 | 139 | 134 | 139 | -0.43% | 44,000 | - | +0.14% | - | - |
06/09 | 138 | 140 | 137 | 140 | +1.01% | 25,000 | - | +0.58% | - | - |
06/08 | 140 | 140 | 132 | 138 | -1.14% | 47,500 | - | -0.43% | - | - |
06/07 | 139 | 142 | 134 | 140 | +0.72% | 31,500 | - | +0.72% | - | - |
06/04 | 141 | 143 | 139 | 139 | -1% | 19,500 | - | 0% | - | - |
06/03 | 136 | 142 | 136 | 140 | +1.89% | 31,000 | - | +1.01% | - | - |
06/02 | 132 | 138 | 132 | 138 | +1.47% | 26,000 | - | -1.57% | - | - |
06/01 | 132 | 136 | 132 | 136 | +0.15% | 23,000 | - | -3% | - | - |
05/31 | 130 | 136 | 130 | 136 | +3.99% | 23,500 | - | -3.14% | - | - |
05/28 | 129 | 135 | 129 | 130 | +0.93% | 39,500 | - | -6.86% | - | - |
05/27 | 135 | 136 | 129 | 129 | -4.15% | 65,000 | - | -7.71% | - | - |
05/26 | 135 | 137 | 132 | 135 | -1.61% | 39,000 | - | -4.4% | - | - |