株価チャート
2010/06/23～2010/11/16
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 |
|---|
| 2016 | 10/1, 株式分割 1→3 |
| 2011 | 2/1, 株式分割 1→300.03 |
| 2010 |
| 11/16 | 280 | 281 | 273 | 276 | -1.2% | 1,207,921 | - | -2.98% | - | - |
| 11/15 | 286 | 289 | 276 | 279 | -1.99% | 1,037,804 | - | -1.81% | - | - |
| 11/12 | 290 | 292 | 283 | 285 | -1.88% | 786,679 | - | +0.19% | - | - |
| 11/11 | 289 | 291 | 283 | 290 | -0.15% | 844,284 | - | +2.1% | - | - |
| 11/10 | 298 | 299 | 290 | 290 | -1.84% | 607,561 | - | +2.26% | - | - |
| 11/09 | 295 | 299 | 292 | 296 | -0.97% | 685,869 | - | +4.18% | - | - |
| 11/08 | 297 | 302 | 294 | 299 | +2.09% | 1,356,436 | - | +5.56% | - | - |
| 11/05 | 294 | 298 | 291 | 293 | -0.08% | 1,028,803 | - | +4.14% | - | - |
| 11/04 | 285 | 293 | 284 | 293 | +1.54% | 1,060,306 | - | +4.59% | - | - |
| 11/02 | 282 | 291 | 279 | 288 | +4.85% | 2,457,246 | - | +3.38% | - | - |
| 11/01 | 286 | 286 | 275 | 275 | -1.08% | 1,393,339 | - | -0.69% | - | - |
| 10/29 | 273 | 279 | 265 | 278 | +1.21% | 1,167,417 | - | +0.75% | - | - |
| 10/28 | 272 | 279 | 271 | 275 | +1.31% | 1,126,913 | - | -0.09% | - | - |
| 10/27 | 273 | 274 | 268 | 271 | +2.48% | 1,065,707 | - | -1.02% | - | - |
| 10/26 | 274 | 274 | 264 | 265 | -3.99% | 1,247,525 | - | -3.42% | - | - |
| 10/25 | 280 | 281 | 273 | 276 | -0.2% | 615,662 | - | +0.6% | - | - |
| 10/22 | 270 | 282 | 269 | 276 | +2.43% | 951,395 | - | +0.8% | - | - |
| 10/21 | 273 | 274 | 267 | 270 | -2.06% | 790,279 | - | -1.59% | - | - |
| 10/20 | 282 | 286 | 274 | 275 | -2.36% | 1,426,643 | - | +0.48% | - | - |
| 10/19 | 287 | 288 | 278 | 282 | -2.87% | 1,778,578 | - | +3.29% | - | - |
| 10/18 | 298 | 308 | 288 | 290 | +3.24% | 3,405,040 | - | +6.73% | - | - |
| 10/15 | 284 | 289 | 279 | 281 | -2.77% | 1,585,058 | - | +3.76% | - | - |
| 10/14 | 302 | 302 | 286 | 289 | -5.28% | 2,741,674 | - | +7.11% | - | - |
| 10/13 | 299 | 307 | 296 | 305 | +2.16% | 2,304,230 | - | +13.92% | - | - |
| 10/12 | 291 | 300 | 288 | 299 | +3.66% | 2,317,732 | - | +12.35% | - | - |
| 10/08 | 285 | 292 | 278 | 288 | +2.49% | 1,942,394 | - | +9.62% | - | - |
| 10/07 | 280 | 289 | 277 | 281 | +1.32% | 1,779,478 | - | +7.78% | - | - |
| 10/06 | 283 | 292 | 274 | 278 | -0.56% | 2,160,216 | - | +7.2% | - | - |
| 10/05 | 283 | 286 | 275 | 279 | -4.45% | 2,018,002 | - | +8.64% | - | - |
| 10/04 | 278 | 294 | 277 | 292 | +5.12% | 3,688,569 | - | +14.14% | - | - |
| 10/01 | 264 | 279 | 264 | 278 | +7.43% | 4,317,732 | - | +9.01% | - | - |
| 09/30 | 261 | 265 | 253 | 259 | -1.19% | 3,105,311 | - | +1.87% | - | - |
| 09/29 | 256 | 265 | 254 | 262 | +4.2% | 2,854,185 | - | +3.5% | - | - |
| 09/28 | 248 | 253 | 244 | 251 | +3.76% | 1,370,837 | - | -0.67% | - | - |
| 09/27 | 250 | 250 | 240 | 242 | -3.84% | 1,494,149 | - | -4.27% | - | - |
| 09/24 | 256 | 261 | 252 | 252 | -1.05% | 1,345,635 | - | -0.84% | - | - |
| 09/22 | 266 | 266 | 250 | 255 | -4.18% | 2,289,829 | - | -0.18% | - | - |
| 09/21 | 266 | 270 | 265 | 266 | +1.96% | 1,801,080 | - | +4.17% | - | - |
| 09/17 | 265 | 269 | 258 | 261 | -2.74% | 1,510,351 | - | +2.17% | - | - |
| 09/16 | 275 | 275 | 265 | 268 | -1.27% | 1,178,218 | - | +4.63% | - | - |
| 09/15 | 273 | 276 | 268 | 271 | -1.05% | 1,206,121 | - | +5.98% | - | - |
| 09/14 | 271 | 277 | 267 | 274 | +4.36% | 4,909,991 | - | +7.11% | - | - |
| 09/13 | 253 | 266 | 250 | 263 | +5.91% | 2,522,052 | - | +2.64% | - | - |
| 09/10 | 256 | 261 | 247 | 248 | -3.96% | 2,422,142 | - | -3.47% | - | - |
| 09/09 | 269 | 270 | 255 | 258 | -3.89% | 2,254,725 | - | +0.12% | - | - |
| 09/08 | 260 | 271 | 256 | 269 | +3.95% | 3,160,216 | - | +3.76% | - | - |
| 09/07 | 249 | 264 | 249 | 259 | +2.06% | 2,422,142 | - | -0.57% | - | - |
| 09/06 | 254 | 260 | 247 | 253 | +1.33% | 2,356,436 | - | -2.95% | - | - |
| 09/03 | 224 | 253 | 224 | 250 | +12.05% | 6,086,409 | - | -4.95% | - | - |
| 09/02 | 233 | 234 | 222 | 223 | -3.14% | 1,861,386 | - | -15.82% | - | - |
| 09/01 | 229 | 233 | 226 | 230 | -0.48% | 2,035,103 | - | -14.38% | - | - |
| 08/31 | 240 | 243 | 229 | 231 | -3.52% | 1,875,788 | - | -14.92% | - | - |
| 08/30 | 250 | 254 | 239 | 240 | -4.26% | 2,081,908 | - | -12.78% | - | - |
| 08/27 | 255 | 255 | 244 | 251 | -1.87% | 1,189,019 | - | -9.88% | - | - |
| 08/26 | 256 | 264 | 255 | 255 | -0.17% | 1,419,442 | - | -9.14% | - | - |
| 08/25 | 246 | 260 | 243 | 256 | +3.83% | 2,515,752 | - | -9.63% | - | - |
| 08/24 | 246 | 259 | 246 | 246 | -1.38% | 2,302,430 | - | -13.58% | - | - |
| 08/23 | 259 | 262 | 249 | 250 | -4.75% | 2,230,423 | - | -13.28% | - | - |
| 08/20 | 269 | 269 | 260 | 262 | -1.87% | 1,445,545 | - | -9.59% | - | - |
| 08/19 | 267 | 272 | 262 | 267 | -0.54% | 1,347,435 | - | -8.18% | - | - |
| 08/18 | 264 | 276 | 264 | 269 | +1.81% | 2,837,084 | - | -8.31% | - | - |
| 08/17 | 269 | 269 | 264 | 264 | -1.37% | 1,357,336 | - | -9.94% | - | - |
| 08/16 | 273 | 273 | 263 | 268 | -1.95% | 1,163,816 | - | -9% | - | - |
| 08/13 | 271 | 277 | 267 | 273 | +0.41% | 1,624,662 | - | -7.19% | - | - |
| 08/12 | 254 | 274 | 253 | 272 | +3.12% | 4,164,716 | - | -7.57% | - | - |
| 08/11 | 276 | 276 | 264 | 264 | -4.12% | 2,206,121 | - | -10.36% | - | - |
| 08/10 | 280 | 284 | 274 | 275 | -2.21% | 1,945,995 | - | -6.83% | - | - |
| 08/09 | 277 | 287 | 276 | 281 | -0.78% | 2,888,389 | - | -5.04% | - | - |
| 08/06 | 295 | 297 | 283 | 283 | -4.6% | 2,915,392 | - | -4.29% | - | - |
| 08/05 | 294 | 309 | 293 | 297 | +1.98% | 4,252,025 | - | +0.67% | - | - |
| 08/04 | 280 | 294 | 275 | 291 | +2.18% | 3,381,638 | - | -0.95% | - | - |
| 08/03 | 296 | 298 | 285 | 285 | -3.54% | 2,558,956 | - | -2.74% | - | - |
| 08/02 | 298 | 309 | 288 | 295 | -0.52% | 3,076,508 | - | +1.52% | - | - |
| 07/30 | 313 | 313 | 291 | 297 | -6.64% | 6,396,940 | - | +2.05% | - | - |
| 07/29 | 323 | 331 | 317 | 318 | +0.32% | 2,998,200 | - | +9.68% | - | - |
| 07/28 | 310 | 319 | 309 | 317 | +1.96% | 2,864,986 | - | +10.1% | - | - |
| 07/27 | 309 | 314 | 307 | 311 | +0.79% | 1,566,157 | - | +8.73% | - | - |
| 07/26 | 311 | 313 | 304 | 309 | -0.57% | 1,721,872 | - | +8.64% | - | - |
| 07/23 | 314 | 319 | 309 | 310 | -0.96% | 1,593,159 | - | +10.04% | - | - |
| 07/22 | 314 | 314 | 294 | 313 | +1.04% | 1,951,395 | - | +12.3% | - | - |
| 07/21 | 316 | 320 | 306 | 310 | -0.21% | 2,004,500 | - | +12.35% | - | - |
| 07/20 | 305 | 316 | 304 | 311 | +2.08% | 2,243,924 | - | +13.83% | - | - |
| 07/16 | 310 | 322 | 300 | 304 | +1.86% | 9,168,317 | - | +12.33% | - | - |
| 07/15 | 309 | 312 | 294 | 299 | -2.85% | 3,131,413 | - | +11.51% | - | - |
| 07/14 | 283 | 311 | 283 | 308 | +10.8% | 5,264,626 | - | +16.09% | - | - |
| 07/13 | 274 | 279 | 271 | 278 | +1.46% | 1,024,302 | - | +5.97% | - | - |
| 07/12 | 270 | 278 | 270 | 274 | +1.36% | 1,092,709 | - | +4.84% | - | - |
| 07/09 | 270 | 277 | 263 | 270 | -0.04% | 1,736,274 | - | +4.24% | - | - |
| 07/08 | 288 | 292 | 267 | 270 | -4.85% | 2,676,868 | - | +5.09% | - | - |
| 07/07 | 299 | 300 | 283 | 284 | -1.73% | 3,768,677 | - | +11.32% | - | - |
| 07/06 | 294 | 298 | 285 | 289 | -0.31% | 3,234,923 | - | +14.17% | - | - |
| 07/05 | 281 | 291 | 281 | 290 | +4.03% | 3,142,214 | - | +15.9% | - | - |
| 07/02 | 274 | 281 | 267 | 279 | +4.72% | 2,285,329 | - | +12.31% | - | - |
| 07/01 | 274 | 282 | 262 | 266 | -1.93% | 1,540,954 | - | +8.12% | - | - |
| 06/30 | 255 | 273 | 252 | 271 | +3.65% | 1,974,797 | - | +11.15% | - | - |
| 06/29 | 260 | 266 | 254 | 262 | +4.43% | 2,694,869 | - | +8.12% | - | - |
| 06/28 | 274 | 277 | 249 | 251 | -9.69% | 3,329,433 | - | +4.39% | - | - |
| 06/25 | 281 | 289 | 276 | 277 | -3.22% | 2,198,920 | - | +16.07% | - | - |
| 06/24 | 276 | 287 | 273 | 287 | +6.79% | 3,616,562 | - | +20.94% | - | - |
| 06/23 | 261 | 270 | 251 | 268 | +1.47% | 3,554,455 | - | +14.71% | - | - |
