株価チャート
2010/04/07~2010/08/31
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 | 3/1, 株式分割 1→100 |
2010 |
08/31 | 327 | 329 | 321 | 322 | -2.58% | 604,500 | 554億1136万 | -9.94% | 9.29 | 0.89 |
08/30 | 334 | 335 | 329 | 330 | -1.35% | 1,168,500 | - | -8.08% | - | - |
08/27 | 335 | 340 | 331 | 335 | -6.56% | 2,506,800 | - | -7.08% | - | - |
08/26 | 357 | 360 | 355 | 358 | +0.14% | 2,230,500 | - | -0.83% | - | - |
08/25 | 357 | 359 | 356 | 358 | -0.28% | 852,300 | - | -0.69% | - | - |
08/24 | 360 | 361 | 358 | 359 | -0.42% | 591,500 | - | -0.42% | - | - |
08/23 | 361 | 361 | 359 | 360 | -0.28% | 602,800 | - | 0% | - | - |
08/20 | 362 | 363 | 360 | 361 | -0.41% | 416,400 | - | +0.28% | - | - |
08/19 | 362 | 363 | 360 | 363 | +0.14% | 648,200 | - | +0.97% | - | - |
08/18 | 362 | 363 | 360 | 362 | +0.28% | 662,100 | - | +0.84% | - | - |
08/17 | 365 | 365 | 361 | 361 | -1.1% | 571,400 | - | +0.56% | - | - |
08/16 | 365 | 367 | 364 | 365 | +0.14% | 365,200 | - | +1.67% | - | - |
08/13 | 368 | 368 | 361 | 365 | -0.82% | 814,600 | - | +1.53% | - | - |
08/12 | 366 | 370 | 366 | 368 | -0.54% | 567,600 | - | +2.65% | - | - |
08/11 | 369 | 373 | 367 | 370 | +0.41% | 755,900 | - | +3.21% | - | - |
08/10 | 365 | 368 | 365 | 368 | +0.96% | 606,100 | - | +3.08% | - | - |
08/09 | 362 | 365 | 361 | 365 | +0.97% | 523,300 | - | +2.1% | - | - |
08/06 | 361 | 362 | 361 | 361 | -0.14% | 307,900 | - | +1.4% | - | - |
08/05 | 362 | 362 | 360 | 362 | +0.42% | 321,300 | - | +1.54% | - | - |
08/04 | 361 | 361 | 359 | 360 | 0% | 296,300 | - | +1.41% | - | - |
08/03 | 360 | 362 | 358 | 360 | +0.84% | 461,600 | - | +1.69% | - | - |
08/02 | 359 | 359 | 357 | 357 | -0.14% | 242,500 | - | +1.13% | - | - |
07/30 | 357 | 359 | 356 | 358 | +0.28% | 303,000 | - | +1.27% | - | - |
07/29 | 358 | 359 | 357 | 357 | -0.42% | 262,300 | - | +1.28% | - | - |
07/28 | 358 | 359 | 356 | 358 | +0.56% | 355,400 | - | +1.7% | - | - |
07/27 | 354 | 357 | 352 | 356 | +0.71% | 271,600 | - | +1.42% | - | - |
07/26 | 357 | 357 | 352 | 354 | +0.28% | 275,300 | - | +0.71% | - | - |
07/23 | 358 | 359 | 352 | 353 | -0.56% | 282,700 | - | +0.43% | - | - |
07/22 | 355 | 356 | 353 | 355 | +0.14% | 163,400 | - | +1.29% | - | - |
07/21 | 358 | 358 | 354 | 354 | +0.85% | 199,800 | - | +1.14% | - | - |
07/20 | 350 | 356 | 350 | 351 | +0.43% | 250,700 | - | +0.29% | - | - |
07/16 | 350 | 353 | 348 | 350 | -0.85% | 329,300 | - | +0.14% | - | - |
07/15 | 356 | 357 | 353 | 353 | -1.12% | 186,600 | - | +1% | - | - |
07/14 | 356 | 361 | 356 | 357 | -0.14% | 186,200 | - | +2.44% | - | - |
07/13 | 361 | 362 | 356 | 357 | -0.83% | 253,800 | - | +2.59% | - | - |
07/12 | 362 | 368 | 359 | 360 | -0.55% | 355,100 | - | +3.75% | - | - |
07/09 | 360 | 362 | 358 | 362 | +0.84% | 268,100 | - | +4.62% | - | - |
07/08 | 359 | 361 | 357 | 359 | +1.13% | 226,900 | - | +4.06% | - | - |
07/07 | 357 | 357 | 353 | 355 | 0% | 202,000 | - | +3.2% | - | - |
07/06 | 360 | 364 | 354 | 355 | -1.39% | 543,500 | - | +3.2% | - | - |
07/05 | 356 | 360 | 354 | 360 | +3.15% | 631,600 | - | +4.65% | - | - |
07/02 | 345 | 349 | 344 | 349 | +1.31% | 360,800 | - | +1.75% | - | - |
07/01 | 341 | 345 | 341 | 345 | +1.03% | 217,200 | - | +0.73% | - | - |
06/30 | 337 | 342 | 337 | 341 | +0.44% | 225,600 | - | -0.29% | - | - |
06/29 | 344 | 344 | 339 | 340 | -0.59% | 283,200 | - | -0.44% | - | - |
06/28 | 344 | 347 | 341 | 342 | -0.15% | 171,700 | - | +0.44% | - | - |
06/25 | 345 | 346 | 341 | 342 | -0.58% | 195,700 | - | +0.59% | - | - |
06/24 | 342 | 345 | 342 | 344 | +0.15% | 197,500 | - | +1.47% | - | - |
06/23 | 345 | 346 | 343 | 344 | -1.01% | 145,000 | - | +1.33% | - | - |
06/22 | 348 | 348 | 345 | 347 | -0.14% | 163,800 | - | +2.36% | - | - |
06/21 | 349 | 349 | 346 | 348 | +0.58% | 169,300 | - | +2.51% | - | - |
06/18 | 347 | 347 | 345 | 346 | -0.29% | 99,600 | - | +2.22% | - | - |
06/17 | 346 | 347 | 346 | 347 | +0.29% | 120,500 | - | +2.51% | - | - |
06/16 | 343 | 347 | 343 | 346 | +0.73% | 220,200 | - | +2.22% | - | - |
06/15 | 340 | 344 | 340 | 343 | +0.44% | 105,700 | - | +1.48% | - | - |
06/14 | 342 | 344 | 341 | 342 | +0.29% | 160,700 | - | +1.04% | - | - |
06/11 | 341 | 343 | 340 | 341 | +0.44% | 148,000 | - | +0.74% | - | - |
06/10 | 339 | 342 | 337 | 339 | 0% | 154,800 | - | +0.59% | - | - |
06/09 | 340 | 341 | 337 | 339 | 0% | 181,700 | - | +0.59% | - | - |
06/08 | 337 | 342 | 337 | 339 | +0.59% | 133,400 | - | +0.59% | - | - |
06/07 | 341 | 341 | 335 | 337 | -1.75% | 215,700 | - | -0.3% | - | - |
06/04 | 345 | 345 | 342 | 343 | +0.29% | 162,700 | - | +1.48% | - | - |
06/03 | 346 | 347 | 342 | 342 | -1.01% | 213,800 | - | +1.18% | - | - |
06/02 | 343 | 347 | 340 | 346 | +0.73% | 329,100 | - | +2.22% | - | - |
06/01 | 342 | 343 | 340 | 343 | +0.44% | 129,800 | - | +1.78% | - | - |
05/31 | 338 | 342 | 336 | 342 | +1.19% | 287,500 | - | +1.64% | - | - |
05/28 | 338 | 339 | 336 | 338 | +1.2% | 302,200 | - | +0.45% | - | - |
05/27 | 324 | 337 | 323 | 334 | +3.41% | 482,400 | - | -0.74% | - | - |
05/26 | 324 | 325 | 322 | 323 | +0.31% | 242,300 | - | -4.02% | - | - |
05/25 | 326 | 326 | 321 | 322 | -1.08% | 361,800 | - | -4.32% | - | - |
05/24 | 333 | 333 | 325 | 325 | -1.52% | 335,700 | - | -3.56% | - | - |
05/21 | 328 | 330 | 326 | 330 | -1.93% | 507,000 | - | -2.08% | - | - |
05/20 | 336 | 339 | 336 | 337 | -0.44% | 182,900 | - | -0.44% | - | - |
05/19 | 341 | 342 | 334 | 338 | -0.88% | 423,700 | - | 0% | - | - |
05/18 | 342 | 343 | 340 | 341 | +0.29% | 265,400 | - | +0.89% | - | - |
05/17 | 343 | 346 | 339 | 340 | -1.02% | 419,000 | - | +0.89% | - | - |
05/14 | 343 | 345 | 342 | 344 | -0.15% | 182,600 | - | +2.23% | - | - |
05/13 | 345 | 346 | 343 | 344 | +0.44% | 294,000 | - | +2.69% | - | - |
05/12 | 342 | 344 | 338 | 343 | +1.63% | 360,200 | - | +2.24% | - | - |
05/11 | 342 | 343 | 337 | 337 | -0.15% | 314,900 | - | +0.9% | - | - |
05/10 | 330 | 338 | 330 | 338 | +2.58% | 388,500 | - | +1.35% | - | - |
05/07 | 334 | 335 | 329 | 329 | -3.52% | 798,800 | - | -1.2% | - | - |
05/06 | 341 | 343 | 335 | 341 | -0.58% | 570,500 | - | +2.4% | - | - |
04/30 | 345 | 347 | 342 | 343 | -0.44% | 470,600 | - | +3.31% | - | - |
04/28 | 340 | 345 | 339 | 345 | +0.88% | 382,500 | - | +4.08% | - | - |
04/27 | 340 | 342 | 338 | 342 | +0.29% | 261,100 | - | +3.48% | - | - |
04/26 | 341 | 341 | 338 | 341 | +0.74% | 306,700 | - | +3.5% | - | - |
04/23 | 334 | 338 | 332 | 338 | +1.96% | 315,800 | - | +3.05% | - | - |
04/22 | 332 | 335 | 331 | 332 | +0.3% | 471,600 | - | +1.69% | - | - |
04/21 | 331 | 339 | 330 | 331 | +1.07% | 581,200 | - | +1.38% | - | - |
04/20 | 331 | 335 | 326 | 327 | -0.76% | 630,800 | - | +0.62% | - | - |
04/19 | 334 | 336 | 328 | 330 | -1.49% | 400,200 | - | +1.7% | - | - |
04/16 | 335 | 340 | 334 | 335 | +0.6% | 301,400 | - | +3.24% | - | - |
04/15 | 342 | 342 | 332 | 333 | -2.49% | 673,300 | - | +2.94% | - | - |
04/14 | 343 | 344 | 340 | 341 | -0.15% | 261,100 | - | +5.9% | - | - |
04/13 | 342 | 344 | 341 | 342 | 0% | 282,400 | - | +6.72% | - | - |
04/12 | 346 | 348 | 338 | 342 | -0.87% | 673,400 | - | +7.05% | - | - |
04/09 | 353 | 368 | 344 | 345 | +6.66% | 1,971,200 | - | +8.33% | - | - |
04/08 | 322 | 326 | 322 | 323 | +0.31% | 117,500 | - | +2.22% | - | - |
04/07 | 325 | 327 | 322 | 322 | -0.77% | 270,300 | - | +2.22% | - | - |