株価チャート
2010/07/06~2010/11/30
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 | 6/1, 株式分割 1→100 |
2010 |
11/30 | 720 | 722 | 710 | 710 | -1.53% | 54,200 | 119億684万 | -9.21% | 40.88 | 1.34 |
11/29 | 721 | 725 | 720 | 721 | -0.96% | 52,900 | - | -8.85% | - | - |
11/26 | 730 | 736 | 726 | 728 | -2.93% | 104,200 | - | -8.89% | - | - |
11/25 | 750 | 750 | 747 | 750 | 0% | 116,100 | - | -7.06% | - | - |
11/24 | 745 | 750 | 742 | 750 | +1.21% | 71,200 | - | -7.86% | - | - |
11/22 | 732 | 744 | 732 | 741 | +1.23% | 50,900 | - | -9.74% | - | - |
11/19 | 732 | 733 | 727 | 732 | -0.27% | 57,200 | - | -11.59% | - | - |
11/18 | 731 | 734 | 722 | 734 | -0.68% | 80,300 | - | -12.2% | - | - |
11/17 | 721 | 739 | 720 | 739 | -0.4% | 61,800 | - | -12.44% | - | - |
11/16 | 770 | 770 | 741 | 742 | -3.64% | 242,300 | - | -12.91% | - | - |
11/15 | 780 | 781 | 770 | 770 | -0.77% | 67,400 | - | -10.47% | - | - |
11/12 | 777 | 779 | 776 | 776 | -0.26% | 32,100 | - | -10.5% | - | - |
11/11 | 775 | 782 | 775 | 778 | +0.13% | 30,100 | - | -10.98% | - | - |
11/10 | 777 | 800 | 777 | 777 | +0.26% | 62,100 | - | -11.7% | - | - |
11/09 | 773 | 810 | 770 | 775 | -2.64% | 141,200 | - | -12.63% | - | - |
11/08 | 741 | 846 | 739 | 796 | +7.71% | 235,100 | - | -10.86% | - | - |
11/05 | 744 | 749 | 715 | 739 | +4.97% | 153,500 | - | -17.8% | - | - |
11/04 | 680 | 719 | 678 | 704 | +5.71% | 262,700 | - | -22.38% | - | - |
11/02 | 691 | 698 | 651 | 666 | -14.29% | 791,300 | - | -27.37% | - | - |
11/01 | 777 | 777 | 777 | 777 | -16.18% | 27,900 | - | -16.27% | - | - |
10/29 | 928 | 931 | 927 | 927 | -0.11% | 12,100 | - | -0.75% | - | - |
10/28 | 934 | 934 | 928 | 928 | -0.75% | 14,400 | - | -0.64% | - | - |
10/27 | 936 | 938 | 934 | 935 | +0.43% | 10,600 | - | +0.11% | - | - |
10/26 | 935 | 935 | 931 | 931 | 0% | 11,700 | - | -0.32% | - | - |
10/25 | 930 | 934 | 930 | 931 | +0.11% | 12,700 | - | -0.32% | - | - |
10/22 | 925 | 932 | 925 | 930 | +0.76% | 9,400 | - | -0.53% | - | - |
10/21 | 922 | 924 | 921 | 923 | +0.22% | 9,400 | - | -1.28% | - | - |
10/20 | 925 | 925 | 921 | 921 | -0.65% | 16,700 | - | -1.5% | - | - |
10/19 | 933 | 934 | 927 | 927 | 0% | 10,200 | - | -0.96% | - | - |
10/18 | 923 | 928 | 923 | 927 | +0.54% | 7,700 | - | -0.96% | - | - |
10/15 | 932 | 932 | 921 | 922 | -1.07% | 21,300 | - | -1.5% | - | - |
10/14 | 934 | 936 | 932 | 932 | -0.11% | 16,300 | - | -0.53% | - | - |
10/13 | 933 | 934 | 932 | 933 | -0.11% | 9,200 | - | -0.43% | - | - |
10/12 | 942 | 944 | 933 | 934 | -0.85% | 17,400 | - | -0.21% | - | - |
10/08 | 945 | 947 | 942 | 942 | -0.32% | 10,500 | - | +0.64% | - | - |
10/07 | 942 | 945 | 942 | 945 | +0.32% | 6,600 | - | +1.07% | - | - |
10/06 | 938 | 942 | 937 | 942 | +0.32% | 6,400 | - | +0.86% | - | - |
10/05 | 937 | 940 | 935 | 939 | +0.11% | 9,700 | - | +0.54% | - | - |
10/04 | 940 | 941 | 938 | 938 | -0.11% | 6,300 | - | +0.54% | - | - |
10/01 | 941 | 944 | 935 | 939 | -0.21% | 11,200 | - | +0.75% | - | - |
09/30 | 947 | 947 | 941 | 941 | -0.53% | 14,700 | - | +1.07% | - | - |
09/29 | 945 | 946 | 942 | 946 | +0.32% | 9,000 | - | +1.72% | - | - |
09/28 | 939 | 943 | 935 | 943 | +0.75% | 13,500 | - | +1.51% | - | - |
09/27 | 935 | 936 | 927 | 936 | +0.86% | 11,300 | - | +0.86% | - | - |
09/24 | 932 | 934 | 928 | 928 | -0.32% | 11,000 | - | +0.11% | - | - |
09/22 | 935 | 935 | 931 | 931 | -0.53% | 8,100 | - | +0.43% | - | - |
09/21 | 939 | 940 | 936 | 936 | -0.21% | 6,300 | - | +1.08% | - | - |
09/17 | 938 | 939 | 936 | 938 | 0% | 5,900 | - | +1.41% | - | - |
09/16 | 939 | 939 | 936 | 938 | 0% | 4,800 | - | +1.52% | - | - |
09/15 | 938 | 939 | 935 | 938 | +0.32% | 10,200 | - | +1.63% | - | - |
09/14 | 936 | 936 | 932 | 935 | -0.11% | 4,000 | - | +1.41% | - | - |
09/13 | 936 | 938 | 934 | 936 | 0% | 5,000 | - | +1.63% | - | - |
09/10 | 939 | 939 | 929 | 936 | +0.65% | 17,900 | - | +1.74% | - | - |
09/09 | 932 | 932 | 930 | 930 | 0% | 2,600 | - | +1.2% | - | - |
09/08 | 928 | 930 | 926 | 930 | +0.22% | 6,900 | - | +1.31% | - | - |
09/07 | 931 | 931 | 928 | 928 | -0.43% | 4,500 | - | +1.2% | - | - |
09/06 | 929 | 932 | 927 | 932 | +0.65% | 9,000 | - | +1.64% | - | - |
09/03 | 928 | 929 | 924 | 926 | +0.11% | 5,200 | - | +1.09% | - | - |
09/02 | 922 | 927 | 920 | 925 | +0.54% | 4,400 | - | +1.09% | - | - |
09/01 | 920 | 923 | 918 | 920 | 0% | 6,800 | - | +0.55% | - | - |
08/31 | 930 | 930 | 920 | 920 | -1.08% | 10,100 | - | +0.55% | - | - |
08/30 | 927 | 932 | 926 | 930 | +0.54% | 12,000 | - | +1.64% | - | - |
08/27 | 920 | 925 | 919 | 925 | +0.65% | 10,200 | - | +1.09% | - | - |
08/26 | 917 | 919 | 915 | 919 | 0% | 7,000 | - | +0.44% | - | - |
08/25 | 916 | 919 | 914 | 919 | +0.33% | 6,200 | - | +0.55% | - | - |
08/24 | 914 | 916 | 913 | 916 | -0.11% | 5,800 | - | +0.22% | - | - |
08/23 | 915 | 918 | 911 | 917 | +0.33% | 12,200 | - | +0.22% | - | - |
08/20 | 915 | 917 | 912 | 914 | -0.11% | 5,700 | - | -0.11% | - | - |
08/19 | 915 | 920 | 914 | 915 | 0% | 9,400 | - | 0% | - | - |
08/18 | 915 | 917 | 911 | 915 | +0.33% | 5,600 | - | -0.11% | - | - |
08/17 | 913 | 913 | 909 | 912 | +0.22% | 5,000 | - | -0.44% | - | - |
08/16 | 910 | 913 | 910 | 910 | -0.22% | 6,000 | - | -0.76% | - | - |
08/13 | 908 | 913 | 907 | 912 | +0.44% | 4,100 | - | -0.55% | - | - |
08/12 | 908 | 910 | 906 | 908 | -0.11% | 10,200 | - | -1.09% | - | - |
08/11 | 911 | 915 | 909 | 909 | -0.33% | 18,200 | - | -1.09% | - | - |
08/10 | 917 | 919 | 912 | 912 | -0.55% | 8,400 | - | -0.76% | - | - |
08/09 | 913 | 918 | 912 | 917 | +0.44% | 7,500 | - | -0.33% | - | - |
08/06 | 914 | 914 | 912 | 913 | 0% | 5,300 | - | -0.76% | - | - |
08/05 | 913 | 914 | 910 | 913 | +0.44% | 5,900 | - | -0.76% | - | - |
08/04 | 911 | 913 | 909 | 909 | -0.11% | 8,100 | - | -1.3% | - | - |
08/03 | 912 | 913 | 909 | 910 | 0% | 11,900 | - | -1.3% | - | - |
08/02 | 908 | 915 | 908 | 910 | 0% | 10,500 | - | -1.41% | - | - |
07/30 | 917 | 918 | 907 | 910 | -0.66% | 23,100 | - | -1.52% | - | - |
07/29 | 921 | 924 | 915 | 916 | -0.65% | 26,800 | - | -0.97% | - | - |
07/28 | 924 | 925 | 922 | 922 | -0.11% | 8,400 | - | -0.43% | - | - |
07/27 | 928 | 928 | 922 | 923 | +0.11% | 4,500 | - | -0.32% | - | - |
07/26 | 923 | 926 | 922 | 922 | 0% | 4,300 | - | -0.54% | - | - |
07/23 | 917 | 923 | 917 | 922 | +0.66% | 6,700 | - | -0.65% | - | - |
07/22 | 918 | 919 | 916 | 916 | -0.33% | 11,300 | - | -1.4% | - | - |
07/21 | 921 | 923 | 919 | 919 | -0.11% | 10,100 | - | -1.18% | - | - |
07/20 | 920 | 923 | 920 | 920 | 0% | 9,400 | - | -1.18% | - | - |
07/16 | 924 | 924 | 920 | 920 | -0.33% | 9,900 | - | -1.18% | - | - |
07/15 | 926 | 928 | 923 | 923 | -0.75% | 8,000 | - | -0.97% | - | - |
07/14 | 932 | 932 | 924 | 930 | +0.98% | 4,400 | - | -0.21% | - | - |
07/13 | 927 | 929 | 921 | 921 | -0.65% | 10,900 | - | -1.18% | - | - |
07/12 | 928 | 935 | 926 | 927 | -0.64% | 5,700 | - | -0.54% | - | - |
07/09 | 933 | 933 | 929 | 933 | +0.65% | 3,800 | - | +0.11% | - | - |
07/08 | 927 | 932 | 926 | 927 | +0.43% | 15,000 | - | -0.54% | - | - |
07/07 | 925 | 926 | 923 | 923 | -0.11% | 5,500 | - | -0.97% | - | - |
07/06 | 922 | 927 | 922 | 924 | 0% | 6,200 | - | -0.75% | - | - |