株価チャート
2010/07/09~2010/12/30
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→100 |
2010 |
12/30 | 482 | 482 | 482 | 482 | +2.99% | 1,700 | - | +5.93% | - | - |
12/29 | 458 | 475 | 458 | 468 | +0.65% | 700 | - | +3.08% | - | - |
12/24 | 465 | 465 | 465 | 465 | +3.33% | 3,100 | - | +2.2% | - | - |
12/22 | 450 | 450 | 450 | 450 | +2.27% | 2,000 | - | -1.32% | - | - |
12/21 | 435 | 440 | 435 | 440 | +0.46% | 4,500 | - | -3.93% | - | - |
12/20 | 437 | 438 | 429 | 438 | -0.45% | 6,900 | - | -4.78% | - | - |
12/17 | 447 | 447 | 440 | 440 | -2.22% | 900 | - | -4.76% | - | - |
12/16 | 440 | 450 | 440 | 450 | +1.35% | 10,900 | - | -2.81% | - | - |
12/15 | 439 | 444 | 439 | 444 | +2.07% | 500 | - | -4.1% | - | - |
12/14 | 449 | 449 | 431 | 435 | -3.12% | 7,400 | - | -5.84% | - | - |
12/13 | 449 | 449 | 449 | 449 | -0.22% | 2,000 | - | -3.02% | - | - |
12/10 | 450 | 450 | 450 | 450 | 0% | 1,500 | - | -3.43% | - | - |
12/09 | 455 | 455 | 450 | 450 | 0% | 2,200 | - | -3.85% | - | - |
12/08 | 460 | 460 | 450 | 450 | -2.17% | 2,500 | - | -4.05% | - | - |
12/07 | 461 | 462 | 460 | 460 | 0% | 1,400 | - | -2.13% | - | - |
12/06 | 460 | 460 | 460 | 460 | 0% | 1,700 | - | -1.92% | - | - |
12/03 | 469 | 469 | 460 | 460 | -1.81% | 2,600 | - | -1.5% | - | - |
12/02 | 469 | 469 | 469 | 469 | +1.85% | 900 | - | +0.32% | - | - |
12/01 | 460 | 460 | 460 | 460 | 0% | 800 | - | -1.08% | - | - |
11/30 | 463 | 463 | 460 | 460 | -1.08% | 2,600 | - | -1.08% | - | - |
11/29 | 459 | 465 | 458 | 465 | +1.42% | 1,700 | - | 0% | - | - |
11/26 | 457 | 459 | 457 | 459 | +0.33% | 400 | - | -1.61% | - | - |
11/25 | 459 | 459 | 457 | 457 | -0.65% | 3,400 | - | -2.35% | - | - |
11/24 | 460 | 461 | 457 | 460 | 0% | 6,200 | - | -1.92% | - | - |
11/22 | 448 | 462 | 448 | 460 | +3.37% | 1,500 | - | -2.13% | - | - |
11/19 | 498 | 498 | 442 | 445 | -10.64% | 6,200 | - | -5.92% | - | - |
11/18 | 498 | 498 | 498 | 498 | +0.2% | 300 | - | +4.62% | - | - |
11/17 | 500 | 500 | 497 | 497 | 0% | 2,300 | - | +4.41% | - | - |
11/16 | 497 | 497 | 497 | 497 | 0% | 400 | - | +3.97% | - | - |
11/15 | 497 | 497 | 497 | 497 | +1.84% | 100 | - | +3.76% | - | - |
11/11 | 488 | 488 | 488 | 488 | +4.5% | 200 | - | +1.67% | - | - |
11/09 | 460 | 467 | 460 | 467 | +9.37% | 400 | - | -2.71% | - | - |
11/05 | 427 | 427 | 427 | 427 | -1.16% | 100 | - | -11.41% | - | - |
11/04 | 432 | 432 | 432 | 432 | -7.49% | 500 | - | -10.93% | - | - |
11/02 | 467 | 467 | 467 | 467 | -7.52% | 100 | - | -4.3% | - | - |
11/01 | 505 | 505 | 505 | 505 | +0.4% | 100 | - | +3.27% | - | - |
10/29 | 503 | 503 | 503 | 503 | +5.89% | 1,400 | - | +2.86% | - | - |
10/28 | 482 | 484 | 475 | 475 | -3.65% | 500 | - | -3.06% | - | - |
10/25 | 493 | 493 | 493 | 493 | +17.38% | 2,400 | - | +0.41% | - | - |
10/20 | 426 | 426 | 420 | 420 | -1.29% | 1,100 | - | -14.63% | - | - |
10/19 | 426 | 426 | 425 | 426 | -5.02% | 2,300 | - | -14.04% | - | - |
10/18 | 448 | 448 | 448 | 448 | +4.67% | 200 | - | -10.22% | - | - |
10/15 | 460 | 460 | 428 | 428 | -4.46% | 1,000 | - | -14.74% | - | - |
10/14 | 470 | 470 | 448 | 448 | -5.68% | 400 | - | -11.29% | - | - |
10/12 | 475 | 475 | 475 | 475 | -1.04% | 100 | - | -6.5% | - | - |
10/08 | 495 | 495 | 480 | 480 | -3.42% | 500 | - | -5.7% | - | - |
10/07 | 497 | 497 | 497 | 497 | 0% | 100 | - | -2.55% | - | - |
10/06 | 497 | 497 | 497 | 497 | +1.43% | 100 | - | -2.55% | - | - |
10/05 | 476 | 490 | 476 | 490 | -5.77% | 1,100 | - | -4.11% | - | - |
09/30 | 520 | 520 | 520 | 520 | 0% | 1,400 | - | +1.76% | - | - |
09/29 | 519 | 520 | 519 | 520 | +0.97% | 500 | - | +1.96% | - | - |
09/28 | 520 | 520 | 515 | 515 | -4.63% | 500 | - | +1.18% | - | - |
09/24 | 540 | 540 | 540 | 540 | +3.85% | 2,200 | - | +6.3% | - | - |
09/22 | 511 | 520 | 511 | 520 | +1.96% | 700 | - | +2.56% | - | - |
09/21 | 506 | 510 | 506 | 510 | +0.99% | 200 | - | +0.59% | - | - |
09/17 | 505 | 505 | 505 | 505 | 0% | 100 | - | -0.39% | - | - |
09/16 | 505 | 505 | 505 | 505 | 0% | 1,500 | - | -0.59% | - | - |
09/15 | 505 | 505 | 505 | 505 | +1% | 2,200 | - | -0.59% | - | - |
09/14 | 505 | 505 | 500 | 500 | -0.99% | 500 | - | -1.96% | - | - |
09/13 | 510 | 510 | 505 | 505 | -0.98% | 1,300 | - | -1.17% | - | - |
09/10 | 510 | 510 | 510 | 510 | 0% | 800 | - | 0% | - | - |
09/09 | 510 | 510 | 510 | 510 | 0% | 600 | - | -0.2% | - | - |
09/08 | 510 | 510 | 510 | 510 | 0% | 600 | - | -0.39% | - | - |
09/07 | 510 | 510 | 510 | 510 | 0% | 500 | - | -0.58% | - | - |
09/06 | 515 | 515 | 510 | 510 | -0.97% | 600 | - | -0.78% | - | - |
09/03 | 520 | 520 | 515 | 515 | -0.96% | 900 | - | 0% | - | - |
09/02 | 525 | 525 | 520 | 520 | +1.96% | 600 | - | +0.78% | - | - |
09/01 | 515 | 515 | 510 | 510 | -0.97% | 300 | - | -1.54% | - | - |
08/31 | 515 | 515 | 515 | 515 | 0% | 2,300 | - | -0.96% | - | - |
08/30 | 503 | 515 | 502 | 515 | +2.39% | 800 | - | -1.53% | - | - |
08/27 | 500 | 504 | 500 | 503 | +0.6% | 1,000 | - | -4.19% | - | - |
08/26 | 500 | 500 | 500 | 500 | 0% | 1,000 | - | -5.3% | - | - |
08/25 | 505 | 505 | 500 | 500 | -0.6% | 3,000 | - | -5.84% | - | - |
08/24 | 502 | 503 | 502 | 503 | +0.6% | 700 | - | -5.81% | - | - |
08/23 | 498 | 501 | 498 | 500 | +0.4% | 1,800 | - | -6.72% | - | - |
08/20 | 491 | 500 | 491 | 498 | +1.43% | 1,300 | - | -7.78% | - | - |
08/19 | 500 | 500 | 491 | 491 | -1.8% | 1,500 | - | -9.41% | - | - |
08/18 | 520 | 521 | 500 | 500 | -3.85% | 1,400 | - | -8.09% | - | - |
08/17 | 520 | 520 | 520 | 520 | 0% | 700 | - | -4.76% | - | - |
08/16 | 522 | 526 | 520 | 520 | 0% | 1,800 | - | -4.94% | - | - |
08/13 | 515 | 520 | 506 | 520 | +1.56% | 1,300 | - | -5.11% | - | - |
08/12 | 525 | 542 | 489 | 512 | -5.71% | 1,200 | - | -6.74% | - | - |
08/06 | 543 | 543 | 543 | 543 | +3.82% | 100 | - | -1.45% | - | - |
08/05 | 503 | 523 | 503 | 523 | +3.98% | 1,100 | - | -5.25% | - | - |
08/02 | 499 | 503 | 490 | 503 | -4.91% | 400 | - | -9.04% | - | - |
07/30 | 529 | 529 | 529 | 529 | -1.86% | 1,300 | - | -4.86% | - | - |
07/29 | 544 | 544 | 539 | 539 | +0.19% | 500 | - | -3.23% | - | - |
07/28 | 538 | 538 | 538 | 538 | +1.13% | 200 | - | -3.41% | - | - |
07/27 | 513 | 532 | 513 | 532 | -0.19% | 400 | - | -4.49% | - | - |
07/26 | 532 | 533 | 529 | 533 | -1.66% | 300 | - | -4.48% | - | - |
07/23 | 561 | 561 | 542 | 542 | -5.24% | 2,800 | - | -3.04% | - | - |
07/22 | 564 | 580 | 562 | 572 | +1.96% | 2,900 | - | +1.96% | - | - |
07/21 | 563 | 565 | 561 | 561 | -1.06% | 2,300 | - | +0.18% | - | - |
07/20 | 571 | 571 | 567 | 567 | -1.39% | 200 | - | +1.43% | - | - |
07/16 | 580 | 580 | 575 | 575 | 0% | 500 | - | +3.42% | - | - |
07/15 | 576 | 576 | 575 | 575 | 0% | 300 | - | +3.79% | - | - |
07/14 | 569 | 575 | 569 | 575 | +1.05% | 2,800 | - | +4.36% | - | - |
07/13 | 562 | 569 | 562 | 569 | +1.25% | 1,400 | - | +3.83% | - | - |
07/12 | 600 | 600 | 562 | 562 | -6.33% | 2,500 | - | +2.74% | - | - |
07/09 | 620 | 620 | 600 | 600 | +9.69% | 8,500 | - | +10.09% | - | - |