株価チャート
2010/08/05~2010/12/30
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→100 |
2010 |
12/30 | 186 | 186 | 184 | 185 | -1.07% | 1,300 | - | -0.75% | - | - |
12/29 | 186 | 187 | 184 | 187 | +0.59% | 2,900 | - | +0.32% | - | - |
12/28 | 185 | 186 | 182 | 186 | +0.16% | 5,400 | - | -0.27% | - | - |
12/27 | 185 | 189 | 185 | 185 | -1.49% | 5,300 | - | +0.11% | - | - |
12/24 | 188 | 188 | 185 | 188 | -0.53% | 2,000 | - | +1.62% | - | - |
12/22 | 188 | 189 | 185 | 189 | +1.72% | 8,100 | - | +2.72% | - | - |
12/21 | 186 | 188 | 183 | 186 | +1.81% | 4,000 | - | +1.53% | - | - |
12/20 | 188 | 188 | 183 | 183 | -3.95% | 9,100 | - | -0.27% | - | - |
12/17 | 189 | 191 | 186 | 190 | +2.15% | 6,600 | - | +4.4% | - | - |
12/16 | 187 | 187 | 185 | 186 | -0.53% | 20,100 | - | +2.76% | - | - |
12/15 | 188 | 188 | 186 | 187 | -0.8% | 10,900 | - | +3.31% | - | - |
12/14 | 185 | 189 | 184 | 189 | +2.39% | 3,800 | - | +4.72% | - | - |
12/13 | 183 | 190 | 182 | 184 | -2.54% | 8,100 | - | +2.85% | - | - |
12/10 | 184 | 189 | 184 | 189 | +1.02% | 5,500 | - | +5.53% | - | - |
12/09 | 189 | 189 | 183 | 187 | +1.63% | 3,000 | - | +5.06% | - | - |
12/08 | 188 | 190 | 180 | 184 | 0% | 8,200 | - | +3.95% | - | - |
12/07 | 185 | 186 | 181 | 184 | -1.6% | 4,200 | - | +3.95% | - | - |
12/06 | 187 | 188 | 187 | 187 | -0.53% | 1,600 | - | +6.25% | - | - |
12/03 | 188 | 188 | 188 | 188 | -0.48% | 800 | - | +6.82% | - | - |
12/02 | 190 | 192 | 189 | 189 | -0.42% | 4,400 | - | +7.33% | - | - |
12/01 | 190 | 190 | 190 | 190 | +4.12% | 5,200 | - | +8.4% | - | - |
11/30 | 181 | 187 | 181 | 182 | -0.44% | 2,600 | - | +4.71% | - | - |
11/29 | 181 | 190 | 181 | 183 | +1.1% | 2,800 | - | +5.17% | - | - |
11/26 | 189 | 189 | 180 | 181 | -3.21% | 2,600 | - | +4.02% | - | - |
11/25 | 185 | 188 | 185 | 187 | +3.03% | 2,800 | - | +8.09% | - | - |
11/24 | 185 | 185 | 181 | 182 | +1.4% | 6,200 | - | +4.91% | - | - |
11/22 | 176 | 179 | 174 | 179 | +1.13% | 3,800 | - | +3.47% | - | - |
11/19 | 172 | 180 | 172 | 177 | +2.61% | 4,800 | - | +2.31% | - | - |
11/18 | 170 | 174 | 170 | 173 | +1.95% | 5,300 | - | -0.29% | - | - |
11/17 | 170 | 172 | 169 | 169 | -0.47% | 4,000 | - | -2.76% | - | - |
11/16 | 169 | 180 | 169 | 170 | +0.47% | 15,500 | - | -2.86% | - | - |
11/15 | 170 | 173 | 169 | 169 | -0.18% | 1,400 | - | -3.86% | - | - |
11/12 | 169 | 170 | 168 | 170 | 0% | 3,000 | - | -3.69% | - | - |
11/11 | 169 | 173 | 169 | 170 | -0.59% | 4,400 | - | -4.24% | - | - |
11/10 | 171 | 172 | 168 | 171 | +1.25% | 5,600 | - | -3.67% | - | - |
11/09 | 170 | 171 | 168 | 168 | -1.52% | 3,300 | - | -5.39% | - | - |
11/08 | 171 | 171 | 171 | 171 | +0.47% | 1,200 | - | -4.47% | - | - |
11/05 | 170 | 175 | 170 | 170 | -2.58% | 5,100 | - | -5.44% | - | - |
11/04 | 168 | 175 | 168 | 175 | +2.76% | 3,000 | - | -3.48% | - | - |
11/02 | 169 | 170 | 168 | 170 | -0.29% | 2,900 | - | -6.59% | - | - |
11/01 | 179 | 179 | 171 | 171 | -0.93% | 5,100 | - | -6.83% | - | - |
10/29 | 173 | 176 | 170 | 172 | -1.38% | 16,700 | - | -6.47% | - | - |
10/28 | 180 | 180 | 175 | 175 | -3.06% | 2,400 | - | -5.68% | - | - |
10/27 | 172 | 180 | 172 | 180 | +4.47% | 600 | - | -2.7% | - | - |
10/26 | 174 | 174 | 172 | 172 | -1.03% | 1,200 | - | -7.37% | - | - |
10/25 | 190 | 190 | 174 | 174 | +1.04% | 5,200 | - | -6.9% | - | - |
10/22 | 173 | 173 | 172 | 172 | -0.17% | 400 | - | -8.35% | - | - |
10/21 | 172 | 177 | 172 | 173 | -0.23% | 700 | - | -8.19% | - | - |
10/20 | 172 | 176 | 172 | 173 | -2.81% | 9,300 | - | -8.47% | - | - |
10/19 | 175 | 179 | 175 | 178 | -2.73% | 3,500 | - | -6.32% | - | - |
10/18 | 178 | 183 | 177 | 183 | +2.69% | 1,600 | - | -4.19% | - | - |
10/15 | 183 | 184 | 178 | 178 | -2.62% | 3,000 | - | -6.7% | - | - |
10/14 | 185 | 185 | 174 | 183 | -3.17% | 20,500 | - | -4.69% | - | - |
10/13 | 189 | 189 | 189 | 189 | -2.07% | 100 | - | -1.56% | - | - |
10/12 | 193 | 193 | 193 | 193 | +2.12% | 200 | - | 0% | - | - |
10/08 | 183 | 189 | 183 | 189 | +2.66% | 2,400 | - | -2.07% | - | - |
10/07 | 184 | 188 | 184 | 184 | -1.81% | 2,700 | - | -4.61% | - | - |
10/06 | 183 | 188 | 180 | 188 | +1.96% | 3,900 | - | -2.85% | - | - |
10/05 | 189 | 189 | 181 | 184 | -3.72% | 10,500 | - | -4.72% | - | - |
10/04 | 198 | 198 | 186 | 191 | -3.54% | 14,300 | - | -1.55% | - | - |
10/01 | 198 | 205 | 193 | 198 | +1.96% | 19,400 | - | +2.06% | - | - |
09/30 | 192 | 197 | 192 | 194 | +0.94% | 6,800 | - | +0.1% | - | - |
09/29 | 192 | 195 | 192 | 192 | +0.21% | 2,100 | - | -1.33% | - | - |
09/28 | 193 | 195 | 192 | 192 | -0.05% | 4,100 | - | -1.54% | - | - |
09/27 | 192 | 192 | 192 | 192 | -0.1% | 1,300 | - | -1.49% | - | - |
09/24 | 193 | 194 | 192 | 192 | -1.38% | 3,400 | - | -1.89% | - | - |
09/22 | 198 | 198 | 191 | 195 | -0.51% | 5,200 | - | -0.51% | - | - |
09/21 | 196 | 196 | 196 | 196 | +1.14% | 1,200 | - | -0.51% | - | - |
09/17 | 195 | 196 | 194 | 194 | +0.16% | 2,600 | - | -1.62% | - | - |
09/16 | 195 | 195 | 192 | 194 | -0.67% | 1,800 | - | -1.78% | - | - |
09/15 | 192 | 195 | 192 | 195 | +1.25% | 2,400 | - | -1.62% | - | - |
09/14 | 196 | 196 | 192 | 192 | +0.1% | 800 | - | -2.83% | - | - |
09/13 | 192 | 192 | 192 | 192 | +0.1% | 1,000 | - | -2.93% | - | - |
09/10 | 192 | 192 | 192 | 192 | -0.26% | 2,800 | - | -3.52% | - | - |
09/09 | 192 | 193 | 192 | 193 | -0.77% | 1,500 | - | -3.75% | - | - |
09/08 | 194 | 194 | 191 | 194 | -0.1% | 3,500 | - | -3% | - | - |
09/07 | 197 | 197 | 194 | 194 | -0.97% | 3,100 | - | -3.38% | - | - |
09/06 | 197 | 197 | 194 | 196 | -0.2% | 4,500 | - | -2.44% | - | - |
09/03 | 193 | 197 | 193 | 197 | +1.76% | 3,000 | - | -2.72% | - | - |
09/02 | 195 | 198 | 193 | 193 | -0.97% | 2,600 | - | -4.88% | - | - |
09/01 | 195 | 195 | 192 | 195 | +0.83% | 7,300 | - | -4.41% | - | - |
08/31 | 195 | 195 | 193 | 193 | -0.87% | 1,800 | - | -5.2% | - | - |
08/30 | 192 | 198 | 192 | 195 | -1.86% | 7,100 | - | -4.83% | - | - |
08/27 | 195 | 199 | 195 | 199 | +1.84% | 300 | - | -3.5% | - | - |
08/26 | 195 | 198 | 195 | 195 | -0.41% | 5,000 | - | -5.24% | - | - |
08/25 | 195 | 199 | 195 | 196 | -4.39% | 7,900 | - | -5.31% | - | - |
08/24 | 202 | 205 | 198 | 205 | +0.99% | 3,800 | - | -0.97% | - | - |
08/23 | 201 | 203 | 201 | 203 | +0.74% | 2,300 | - | -2.4% | - | - |
08/20 | 202 | 202 | 201 | 202 | +0.15% | 2,600 | - | -3.13% | - | - |
08/19 | 202 | 206 | 201 | 201 | -1.71% | 800 | - | -3.73% | - | - |
08/18 | 202 | 205 | 202 | 205 | +0.1% | 800 | - | -2.06% | - | - |
08/17 | 201 | 205 | 200 | 205 | -0.73% | 4,900 | - | -2.62% | - | - |
08/16 | 203 | 206 | 203 | 206 | +1.48% | 2,400 | - | -1.9% | - | - |
08/13 | 203 | 206 | 203 | 203 | +0.5% | 5,400 | - | -3.79% | - | - |
08/12 | 201 | 202 | 200 | 202 | -0.49% | 6,000 | - | -4.27% | - | - |
08/11 | 203 | 212 | 202 | 203 | 0% | 11,000 | - | -3.79% | - | - |
08/10 | 203 | 204 | 203 | 203 | 0% | 3,200 | - | -4.25% | - | - |
08/09 | 206 | 206 | 203 | 203 | -2.4% | 4,100 | - | -4.25% | - | - |
08/06 | 210 | 210 | 208 | 208 | 0% | 2,400 | - | -1.89% | - | - |
08/05 | 207 | 208 | 207 | 208 | 0% | 1,100 | - | -1.89% | - | - |