株価チャート
2010/07/06~2010/12/30
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 | 7/1, 株式分割 1→10 |
2010 |
12/30 | 255 | 256 | 253 | 253 | -2.13% | 3,600 | - | -7.85% | - | - |
12/29 | 260 | 260 | 258 | 258 | -0.77% | 500 | - | -6.18% | - | - |
12/28 | 258 | 261 | 251 | 260 | -5.04% | 2,100 | - | -5.45% | - | - |
12/27 | 264 | 274 | 264 | 274 | +4.11% | 2,800 | - | -0.44% | - | - |
12/24 | 275 | 275 | 262 | 263 | -4.47% | 2,100 | - | -4.71% | - | - |
12/22 | 268 | 275 | 268 | 275 | +0.84% | 1,400 | - | +0.11% | - | - |
12/21 | 274 | 279 | 270 | 273 | +0.37% | 1,400 | - | 0% | - | - |
12/20 | 272 | 272 | 270 | 272 | +0.22% | 700 | - | 0% | - | - |
12/16 | 271 | 271 | 271 | 271 | +0.52% | 200 | - | +0.52% | - | - |
12/14 | 270 | 272 | 270 | 270 | -2.88% | 900 | - | +0.75% | - | - |
12/13 | 273 | 278 | 270 | 278 | +0.72% | 1,300 | - | +4.12% | - | - |
12/10 | 272 | 276 | 271 | 276 | -2.13% | 300 | - | +3.76% | - | - |
12/08 | 282 | 282 | 282 | 282 | +0.36% | 100 | - | +6.82% | - | - |
12/07 | 283 | 290 | 281 | 281 | -0.71% | 2,200 | - | +7.25% | - | - |
12/06 | 283 | 283 | 283 | 283 | +0.71% | 100 | - | +8.43% | - | - |
12/03 | 280 | 281 | 280 | 281 | +0.36% | 1,500 | - | +8.49% | - | - |
12/02 | 279 | 280 | 279 | 280 | +0.72% | 600 | - | +8.53% | - | - |
12/01 | 278 | 278 | 278 | 278 | +3.73% | 100 | - | +8.17% | - | - |
11/30 | 265 | 273 | 265 | 268 | -4.29% | 1,800 | - | +5.1% | - | - |
11/29 | 291 | 291 | 280 | 280 | -1.41% | 1,600 | - | +10.24% | - | - |
11/26 | 279 | 284 | 279 | 284 | +1.79% | 200 | - | +12.25% | - | - |
11/25 | 279 | 279 | 279 | 279 | 0% | 500 | - | +10.71% | - | - |
11/24 | 275 | 279 | 275 | 279 | -2.11% | 400 | - | +11.16% | - | - |
11/22 | 278 | 285 | 278 | 285 | +2.52% | 1,300 | - | +14% | - | - |
11/19 | 270 | 278 | 270 | 278 | +8.59% | 200 | - | +12.1% | - | - |
11/18 | 267 | 267 | 256 | 256 | -6.88% | 500 | - | +3.64% | - | - |
11/17 | 280 | 290 | 275 | 275 | +3.58% | 500 | - | +11.75% | - | - |
11/16 | 292 | 292 | 265 | 265 | -5.89% | 1,600 | - | +8.33% | - | - |
11/15 | 240 | 282 | 240 | 282 | +21.55% | 3,800 | - | +15.57% | - | - |
11/12 | 236 | 236 | 232 | 232 | -2.52% | 1,000 | - | -4.92% | - | - |
11/11 | 239 | 239 | 238 | 238 | +1.28% | 500 | - | -2.86% | - | - |
11/10 | 235 | 235 | 235 | 235 | +2.17% | 800 | - | -4.08% | - | - |
11/09 | 230 | 230 | 230 | 230 | 0% | 100 | - | -6.5% | - | - |
11/08 | 230 | 230 | 230 | 230 | -4.21% | 1,200 | - | -6.88% | - | - |
11/02 | 240 | 240 | 240 | 240 | 0% | 100 | - | -3.19% | - | - |
11/01 | 240 | 240 | 240 | 240 | 0% | 800 | - | -3.19% | - | - |
10/27 | 240 | 240 | 240 | 240 | -0.37% | 100 | - | -3.19% | - | - |
10/25 | 255 | 255 | 241 | 241 | +2.51% | 800 | - | -2.82% | - | - |
10/22 | 237 | 237 | 235 | 235 | -3.25% | 900 | - | -5.2% | - | - |
10/21 | 241 | 243 | 241 | 243 | -3.95% | 600 | - | -2.41% | - | - |
10/15 | 253 | 253 | 253 | 253 | +1.2% | 100 | - | +1.2% | - | - |
10/14 | 238 | 250 | 238 | 250 | +5.17% | 1,100 | - | 0% | - | - |
10/13 | 255 | 255 | 237 | 238 | -4.92% | 1,300 | - | -4.92% | - | - |
10/12 | 237 | 250 | 235 | 250 | -0.79% | 1,100 | - | -0.4% | - | - |
10/08 | 250 | 252 | 250 | 252 | +0.8% | 600 | - | +0.4% | - | - |
10/07 | 268 | 268 | 250 | 250 | -6.72% | 800 | - | -0.79% | - | - |
10/06 | 240 | 268 | 240 | 268 | +11.67% | 1,100 | - | +6.35% | - | - |
10/05 | 240 | 240 | 240 | 240 | 0% | 600 | - | -4.76% | - | - |
10/04 | 240 | 240 | 240 | 240 | 0% | 1,000 | - | -5.14% | - | - |
10/01 | 240 | 249 | 240 | 240 | 0% | 1,900 | - | -5.88% | - | - |
09/30 | 250 | 250 | 240 | 240 | -5.88% | 700 | - | -6.61% | - | - |
09/29 | 255 | 255 | 255 | 255 | +2% | 100 | - | -1.16% | - | - |
09/28 | 250 | 259 | 250 | 250 | -3.47% | 1,300 | - | -3.47% | - | - |
09/27 | 259 | 259 | 259 | 259 | -0.38% | 100 | - | -0.38% | - | - |
09/22 | 260 | 260 | 260 | 260 | +4% | 300 | - | -0.38% | - | - |
09/21 | 260 | 260 | 250 | 250 | -3.81% | 700 | - | -4.94% | - | - |
09/17 | 245 | 260 | 245 | 260 | +3.96% | 2,000 | - | -1.55% | - | - |
09/16 | 245 | 250 | 245 | 250 | +2.04% | 200 | - | -5.66% | - | - |
09/14 | 250 | 250 | 245 | 245 | -2% | 1,000 | - | -8.24% | - | - |
09/13 | 250 | 250 | 245 | 250 | +2.04% | 700 | - | -7.06% | - | - |
09/10 | 244 | 245 | 244 | 245 | +4.26% | 1,500 | - | -9.59% | - | - |
09/09 | 250 | 250 | 230 | 235 | -6% | 5,900 | - | -13.92% | - | - |
09/07 | 246 | 250 | 246 | 250 | 0% | 700 | - | -9.42% | - | - |
09/06 | 265 | 265 | 245 | 250 | -5.62% | 1,200 | - | -10.39% | - | - |
09/03 | 265 | 265 | 265 | 265 | 0% | 700 | - | -5.73% | - | - |
09/02 | 256 | 265 | 256 | 265 | +4.62% | 400 | - | -6.73% | - | - |
08/30 | 253 | 253 | 253 | 253 | -1.48% | 300 | - | -11.47% | - | - |
08/27 | 258 | 258 | 257 | 257 | 0% | 200 | - | -11.07% | - | - |
08/26 | 257 | 257 | 257 | 257 | +0.82% | 200 | - | -11.38% | - | - |
08/25 | 255 | 255 | 255 | 255 | 0% | 400 | - | -12.71% | - | - |
08/24 | 260 | 260 | 255 | 255 | -3.81% | 400 | - | -13.3% | - | - |
08/23 | 263 | 265 | 258 | 265 | -2.93% | 600 | - | -10.47% | - | - |
08/20 | 283 | 283 | 271 | 273 | -3.74% | 1,000 | - | -8.39% | - | - |
08/19 | 288 | 288 | 284 | 284 | -2.21% | 300 | - | -5.47% | - | - |
08/18 | 290 | 290 | 287 | 290 | +6.19% | 400 | - | -3.97% | - | - |
08/17 | 273 | 273 | 273 | 273 | -3.16% | 200 | - | -10.16% | - | - |
08/16 | 282 | 282 | 282 | 282 | 0% | 200 | - | -7.84% | - | - |
08/13 | 282 | 282 | 282 | 282 | -0.35% | 1,400 | - | -8.44% | - | - |
08/12 | 283 | 283 | 283 | 283 | -4.07% | 100 | - | -9% | - | - |
08/11 | 286 | 295 | 286 | 295 | +1.72% | 1,400 | - | -5.75% | - | - |
08/10 | 286 | 290 | 286 | 290 | +1.75% | 1,000 | - | -8.23% | - | - |
08/09 | 284 | 285 | 284 | 285 | -0.7% | 700 | - | -10.38% | - | - |
08/06 | 288 | 304 | 286 | 287 | -4.33% | 5,200 | - | -10.31% | - | - |
08/05 | 305 | 305 | 300 | 300 | -1.64% | 300 | - | -7.12% | - | - |
08/04 | 305 | 305 | 305 | 305 | +1.67% | 100 | - | -6.15% | - | - |
08/02 | 300 | 300 | 300 | 300 | 0% | 500 | - | -7.98% | - | - |
07/29 | 300 | 300 | 300 | 300 | -4.76% | 200 | - | -8.26% | - | - |
07/28 | 295 | 315 | 295 | 315 | +0.64% | 2,500 | - | -3.96% | - | - |
07/27 | 315 | 339 | 294 | 313 | -4.57% | 11,300 | - | -4.86% | - | - |
07/26 | 328 | 328 | 328 | 328 | -0.61% | 200 | - | -0.61% | - | - |
07/22 | 330 | 330 | 330 | 330 | +3.13% | 200 | - | 0% | - | - |
07/21 | 310 | 320 | 310 | 320 | +10.34% | 200 | - | -3.03% | - | - |
07/20 | 296 | 296 | 290 | 290 | -3.33% | 200 | - | -12.39% | - | - |
07/16 | 300 | 300 | 295 | 300 | 0% | 1,100 | - | -9.91% | - | - |
07/15 | 311 | 311 | 300 | 300 | -3.38% | 800 | - | -10.45% | - | - |
07/14 | 321 | 321 | 311 | 311 | -3.27% | 1,100 | - | -7.86% | - | - |
07/13 | 321 | 321 | 321 | 321 | 0% | 200 | - | -5.31% | - | - |
07/12 | 321 | 321 | 321 | 321 | -4.18% | 100 | - | -5.59% | - | - |
07/08 | 335 | 335 | 335 | 335 | +4.04% | 500 | - | -2.05% | - | - |
07/06 | 322 | 322 | 322 | 322 | -5.01% | 100 | - | -6.4% | - | - |