株価チャート
2010/04/01~2010/12/30
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 |
---|
2014 | 1/1, 株式分割 1→100 |
2010 |
12/30 | 260 | 260 | 250 | 250 | -3.85% | 900 | - | 0% | - | - |
12/29 | 279 | 279 | 260 | 260 | -7.14% | 2,000 | - | +4.42% | - | - |
12/27 | 290 | 290 | 280 | 280 | +7.69% | 1,000 | - | +12.9% | - | - |
12/24 | 255 | 260 | 255 | 260 | +1.96% | 1,300 | - | +5.69% | - | - |
12/22 | 255 | 256 | 255 | 255 | -5.56% | 600 | - | +4.08% | - | - |
12/21 | 268 | 270 | 265 | 270 | -1.1% | 1,000 | - | +10.66% | - | - |
12/20 | 273 | 275 | 273 | 273 | 0% | 800 | - | +12.81% | - | - |
12/17 | 271 | 280 | 271 | 273 | +1.49% | 1,600 | - | +13.75% | - | - |
12/16 | 265 | 270 | 256 | 269 | -8.81% | 1,500 | - | +13.5% | - | - |
12/15 | 300 | 300 | 270 | 295 | -1.67% | 2,500 | - | +25% | - | - |
12/14 | 270 | 300 | 270 | 300 | +20% | 2,900 | - | +28.76% | - | - |
12/13 | 250 | 250 | 250 | 250 | 0% | 300 | - | +8.7% | - | - |
12/09 | 250 | 250 | 250 | 250 | +12.61% | 500 | - | +9.17% | - | - |
12/08 | 222 | 222 | 222 | 222 | +0.59% | 200 | - | -2.63% | - | - |
12/07 | 220 | 221 | 220 | 221 | -4.04% | 200 | - | -3.2% | - | - |
12/06 | 230 | 230 | 230 | 230 | 0% | 300 | - | +0.44% | - | - |
12/01 | 230 | 230 | 230 | 230 | -4.17% | 400 | - | 0% | - | - |
11/30 | 230 | 240 | 230 | 240 | -2.04% | 800 | - | +4.35% | - | - |
11/29 | 245 | 245 | 245 | 245 | +2.08% | 500 | - | +6.99% | - | - |
11/25 | 230 | 240 | 230 | 240 | +4.35% | 1,500 | - | +4.8% | - | - |
11/24 | 230 | 230 | 230 | 230 | +2.22% | 500 | - | 0% | - | - |
11/18 | 225 | 225 | 225 | 225 | -2.17% | 100 | - | -2.6% | - | - |
11/17 | 230 | 230 | 230 | 230 | +1.77% | 100 | - | -0.86% | - | - |
11/11 | 212 | 226 | 212 | 226 | +2.73% | 900 | - | -3.42% | - | - |
11/05 | 216 | 220 | 216 | 220 | 0% | 200 | - | -6.38% | - | - |
11/04 | 244 | 244 | 220 | 220 | -6.38% | 800 | - | -7.17% | - | - |
11/02 | 235 | 235 | 235 | 235 | 0% | 10,000 | - | -2.08% | - | - |
11/01 | 215 | 235 | 215 | 235 | 0% | 200 | - | -3.29% | - | - |
10/29 | 220 | 235 | 220 | 235 | +4.44% | 200 | - | -4.47% | - | - |
10/28 | 216 | 225 | 216 | 225 | 0% | 300 | - | -10% | - | - |
10/26 | 225 | 225 | 225 | 225 | +2.27% | 100 | - | -11.07% | - | - |
10/25 | 220 | 220 | 220 | 220 | +0.82% | 100 | - | -13.39% | - | - |
10/22 | 218 | 218 | 218 | 218 | -3.02% | 100 | - | -15.1% | - | - |
10/20 | 215 | 225 | 215 | 225 | -2.17% | 300 | - | -13.46% | - | - |
10/19 | 230 | 230 | 230 | 230 | +6.98% | 100 | - | -12.88% | - | - |
10/18 | 235 | 235 | 215 | 215 | -10.42% | 200 | - | -19.17% | - | - |
10/15 | 210 | 240 | 205 | 240 | +10.6% | 1,500 | - | -10.45% | - | - |
10/14 | 210 | 217 | 210 | 217 | -3.56% | 900 | - | -19.63% | - | - |
10/13 | 220 | 225 | 220 | 225 | -10% | 1,300 | - | -17.58% | - | - |
10/05 | 250 | 250 | 250 | 250 | +5.49% | 100 | - | -9.42% | - | - |
10/04 | 237 | 237 | 237 | 237 | 0% | 100 | - | -14.44% | - | - |
09/24 | 231 | 258 | 217 | 237 | +7.24% | 2,500 | - | -15.05% | - | - |
09/22 | 224 | 224 | 221 | 221 | -7.53% | 400 | - | -21.35% | - | - |
09/21 | 229 | 239 | 229 | 239 | -7.72% | 300 | - | -16.43% | - | - |
09/16 | 245 | 260 | 245 | 259 | -0.38% | 1,100 | - | -9.76% | - | - |
09/15 | 260 | 260 | 260 | 260 | -1.52% | 100 | - | -10.03% | - | - |
09/14 | 264 | 264 | 264 | 264 | 0% | 200 | - | -9.59% | - | - |
09/10 | 260 | 264 | 260 | 264 | 0% | 400 | - | -10.2% | - | - |
08/23 | 250 | 264 | 250 | 264 | -4% | 400 | - | -10.81% | - | - |
08/13 | 250 | 275 | 250 | 275 | -5.17% | 800 | - | -7.72% | - | - |
08/11 | 290 | 290 | 290 | 290 | -4.92% | 200 | - | -3.33% | - | - |
08/04 | 305 | 305 | 305 | 305 | -3.17% | 200 | - | +1.33% | - | - |
07/30 | 285 | 315 | 285 | 315 | -1.87% | 900 | - | +3.96% | - | - |
07/27 | 321 | 321 | 321 | 321 | +7% | 100 | - | +5.25% | - | - |
07/26 | 300 | 300 | 300 | 300 | +15.38% | 100 | - | -1.96% | - | - |
07/23 | 263 | 268 | 260 | 260 | -9.72% | 500 | - | -15.58% | - | - |
07/21 | 273 | 288 | 273 | 288 | -4% | 200 | - | -7.99% | - | - |
07/02 | 300 | 300 | 300 | 300 | -6.25% | 300 | - | -5.06% | - | - |
06/23 | 301 | 320 | 301 | 320 | +16.11% | 1,000 | - | +0.63% | - | - |
06/22 | 276 | 276 | 276 | 276 | +2.04% | 200 | - | -13.33% | - | - |
06/21 | 270 | 270 | 270 | 270 | -9.97% | 100 | - | -15.33% | - | - |
06/18 | 290 | 300 | 290 | 300 | +1.69% | 900 | - | -6.25% | - | - |
06/16 | 281 | 295 | 281 | 295 | +4.98% | 800 | - | -8.1% | - | - |
06/11 | 281 | 281 | 281 | 281 | 0% | 200 | - | -12.46% | - | - |
06/10 | 281 | 281 | 281 | 281 | 0% | 100 | - | -12.46% | - | - |
06/09 | 293 | 293 | 281 | 281 | -6.33% | 1,100 | - | -12.46% | - | - |
06/04 | 300 | 300 | 300 | 300 | -9.09% | 200 | - | -6.54% | - | - |
05/28 | 330 | 330 | 330 | 330 | +17.86% | 200 | - | +3.13% | - | - |
05/27 | 280 | 280 | 280 | 280 | -9.09% | 100 | - | -11.95% | - | - |
05/26 | 308 | 308 | 307 | 308 | -8.06% | 300 | - | -3.14% | - | - |
05/24 | 335 | 335 | 335 | 335 | +6.35% | 100 | - | +5.68% | - | - |
05/20 | 315 | 315 | 315 | 315 | -1.87% | 100 | - | 0% | - | - |
05/19 | 311 | 321 | 300 | 321 | +3.38% | 7,300 | - | +2.56% | - | - |
05/18 | 310 | 338 | 310 | 311 | -0.48% | 300 | - | -0.16% | - | - |
05/17 | 315 | 315 | 312 | 312 | -5.45% | 300 | - | +0.97% | - | - |
05/11 | 325 | 330 | 325 | 330 | -2.65% | 1,200 | - | +7.49% | - | - |
05/10 | 375 | 375 | 339 | 339 | -7.88% | 400 | - | +11.88% | - | - |
05/07 | 330 | 368 | 330 | 368 | +8.24% | 6,000 | - | +22.67% | - | - |
05/06 | 319 | 340 | 317 | 340 | -7.61% | 3,900 | - | +15.25% | - | - |
04/30 | 342 | 369 | 335 | 368 | -0.54% | 1,000 | - | +26.03% | - | - |
04/28 | 370 | 370 | 370 | 370 | 0% | 1,000 | - | +27.59% | - | - |
04/27 | 370 | 407 | 368 | 370 | +5.71% | 11,600 | - | +29.37% | - | - |
04/26 | 320 | 360 | 315 | 350 | +12.9% | 5,500 | - | +24.11% | - | - |
04/23 | 312 | 312 | 295 | 310 | 0% | 4,100 | - | +11.51% | - | - |
04/22 | 294 | 311 | 294 | 310 | +5.44% | 2,000 | - | +12.73% | - | - |
04/21 | 300 | 310 | 294 | 294 | -7.26% | 6,300 | - | +8.09% | - | - |
04/20 | 318 | 331 | 310 | 317 | +8.19% | 4,600 | - | +17.41% | - | - |
04/19 | 314 | 314 | 288 | 293 | +4.27% | 1,200 | - | +9.74% | - | - |
04/16 | 290 | 304 | 281 | 281 | -3.1% | 2,100 | - | +6.04% | - | - |
04/15 | 275 | 290 | 275 | 290 | +1.75% | 200 | - | +9.85% | - | - |
04/14 | 278 | 300 | 278 | 285 | +2.89% | 5,800 | - | +9.2% | - | - |
04/13 | 277 | 277 | 277 | 277 | +0.18% | 300 | - | +6.54% | - | - |
04/12 | 271 | 277 | 271 | 277 | +2.41% | 700 | - | +6.76% | - | - |
04/09 | 276 | 285 | 270 | 270 | -6.57% | 2,100 | - | +4.65% | - | - |
04/08 | 288 | 289 | 288 | 289 | +0.35% | 200 | - | +12.45% | - | - |
04/07 | 284 | 288 | 280 | 288 | +6.67% | 1,300 | - | +12.94% | - | - |
04/06 | 270 | 280 | 270 | 270 | +2.58% | 500 | - | +6.72% | - | - |
04/05 | 260 | 278 | 260 | 263 | +3.22% | 2,100 | - | +4.44% | - | - |
04/02 | 255 | 260 | 255 | 255 | -1.54% | 1,100 | - | +2% | - | - |
04/01 | 260 | 260 | 253 | 259 | +4.44% | 400 | - | +4.02% | - | - |