株価チャート
2010/05/26~2010/10/29
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 | 10/1, 株式分割 1→100 |
2010 |
10/29 | 194 | 194 | 194 | 194 | +4.3% | 1,100 | - | -1.02% | - | - |
10/27 | 186 | 186 | 186 | 186 | -2.11% | 800 | - | -5.1% | - | - |
10/26 | 192 | 192 | 190 | 190 | -4.95% | 3,000 | - | -3.06% | - | - |
10/25 | 206 | 206 | 190 | 200 | -2.96% | 11,800 | - | +1.99% | - | - |
10/22 | 207 | 207 | 203 | 206 | +0.49% | 2,400 | - | +5.1% | - | - |
10/21 | 201 | 205 | 201 | 205 | +2.19% | 1,700 | - | +5.13% | - | - |
10/20 | 200 | 201 | 200 | 201 | +0.3% | 900 | - | +2.87% | - | - |
10/19 | 198 | 200 | 198 | 200 | +1.01% | 600 | - | +2.56% | - | - |
10/18 | 198 | 198 | 198 | 198 | +0.51% | 200 | - | +2.06% | - | - |
10/15 | 197 | 197 | 197 | 197 | +3.79% | 1,400 | - | +1.03% | - | - |
10/14 | 190 | 190 | 190 | 190 | +1.17% | 100 | - | -2.16% | - | - |
10/13 | 188 | 188 | 188 | 188 | +0.21% | 100 | - | -3.3% | - | - |
10/12 | 195 | 195 | 187 | 187 | -3.06% | 1,900 | - | -4% | - | - |
10/08 | 193 | 193 | 193 | 193 | -0.97% | 200 | - | -0.97% | - | - |
10/06 | 195 | 195 | 195 | 195 | +2.52% | 1,000 | - | -0.51% | - | - |
10/04 | 190 | 190 | 190 | 190 | -0.42% | 300 | - | -2.96% | - | - |
10/01 | 191 | 191 | 191 | 191 | -1.8% | 600 | - | -2.55% | - | - |
09/30 | 187 | 195 | 187 | 195 | +0.78% | 800 | - | -0.77% | - | - |
09/29 | 193 | 193 | 193 | 193 | 0% | 100 | - | -1.53% | - | - |
09/28 | 197 | 197 | 186 | 193 | -6.76% | 1,300 | - | -1.53% | - | - |
09/27 | 209 | 209 | 207 | 207 | 0% | 8,400 | - | +5.61% | - | - |
09/24 | 203 | 207 | 203 | 207 | +2.27% | 3,600 | - | +6.15% | - | - |
09/22 | 200 | 202 | 200 | 202 | +1.2% | 1,500 | - | +3.79% | - | - |
09/21 | 200 | 200 | 193 | 200 | +4.71% | 1,500 | - | +3.09% | - | - |
09/17 | 199 | 199 | 191 | 191 | -1.09% | 3,600 | - | -1.55% | - | - |
09/16 | 195 | 195 | 193 | 193 | -0.46% | 200 | - | -0.46% | - | - |
09/15 | 195 | 195 | 193 | 194 | +1.46% | 2,100 | - | 0% | - | - |
09/14 | 191 | 191 | 191 | 191 | +0.05% | 300 | - | -1.44% | - | - |
09/13 | 195 | 195 | 191 | 191 | -0.52% | 400 | - | -1.49% | - | - |
09/10 | 195 | 195 | 192 | 192 | -1.49% | 800 | - | -0.98% | - | - |
09/09 | 195 | 195 | 195 | 195 | +1.51% | 600 | - | +0.52% | - | - |
09/08 | 192 | 192 | 192 | 192 | -0.62% | 100 | - | -0.98% | - | - |
09/07 | 193 | 193 | 193 | 193 | -5.71% | 300 | - | -0.36% | - | - |
09/02 | 192 | 205 | 192 | 205 | +7.33% | 700 | - | +5.13% | - | - |
08/31 | 190 | 191 | 190 | 191 | +0.53% | 200 | - | -1.55% | - | - |
08/30 | 190 | 190 | 190 | 190 | -2.56% | 1,000 | - | -2.56% | - | - |
08/26 | 193 | 195 | 190 | 195 | -4.88% | 1,200 | - | 0% | - | - |
08/25 | 205 | 205 | 204 | 205 | +4.43% | 8,000 | - | +4.59% | - | - |
08/24 | 196 | 197 | 196 | 196 | -0.36% | 2,300 | - | +0.67% | - | - |
08/23 | 198 | 198 | 196 | 197 | +1.55% | 1,700 | - | +1.03% | - | - |
08/20 | 195 | 195 | 194 | 194 | -0.41% | 600 | - | -1.02% | - | - |
08/19 | 193 | 195 | 192 | 195 | +1.19% | 600 | - | -0.61% | - | - |
08/18 | 189 | 193 | 189 | 193 | +0.26% | 300 | - | -1.79% | - | - |
08/17 | 189 | 192 | 189 | 192 | -2.49% | 1,200 | - | -2.04% | - | - |
08/16 | 197 | 197 | 197 | 197 | +1.97% | 1,400 | - | +0.46% | - | - |
08/13 | 193 | 194 | 193 | 193 | +0.05% | 1,300 | - | -1.48% | - | - |
08/12 | 192 | 193 | 191 | 193 | 0% | 1,300 | - | -1.53% | - | - |
08/11 | 193 | 193 | 193 | 193 | +0.99% | 100 | - | -1.53% | - | - |
08/10 | 191 | 191 | 191 | 191 | -0.1% | 300 | - | -2.5% | - | - |
08/09 | 191 | 191 | 190 | 191 | -1.65% | 900 | - | -2.4% | - | - |
08/06 | 192 | 195 | 190 | 195 | -0.26% | 1,400 | - | -0.77% | - | - |
08/05 | 193 | 195 | 193 | 195 | +1.04% | 800 | - | -1.02% | - | - |
08/04 | 193 | 193 | 193 | 193 | -0.52% | 600 | - | -2.03% | - | - |
08/03 | 192 | 194 | 192 | 194 | +1.04% | 1,100 | - | -1.52% | - | - |
08/02 | 190 | 192 | 190 | 192 | 0% | 1,000 | - | -2.54% | - | - |
07/30 | 192 | 192 | 192 | 192 | 0% | 1,100 | - | -3.03% | - | - |
07/29 | 192 | 192 | 192 | 192 | -3.76% | 500 | - | -3.03% | - | - |
07/28 | 200 | 200 | 200 | 200 | 0% | 100 | - | +0.76% | - | - |
07/26 | 191 | 200 | 190 | 200 | -2.21% | 10,000 | - | +0.25% | - | - |
07/23 | 204 | 205 | 201 | 204 | +2% | 3,800 | - | +3.03% | - | - |
07/22 | 200 | 200 | 199 | 200 | -2.34% | 4,500 | - | +1.01% | - | - |
07/21 | 203 | 205 | 200 | 205 | +2.4% | 1,600 | - | +2.91% | - | - |
07/20 | 199 | 200 | 197 | 200 | +1.27% | 3,200 | - | +0.5% | - | - |
07/16 | 200 | 200 | 197 | 198 | -0.65% | 2,200 | - | -0.25% | - | - |
07/15 | 199 | 199 | 195 | 199 | +1.02% | 1,600 | - | +0.4% | - | - |
07/14 | 196 | 197 | 195 | 197 | 0% | 900 | - | -0.61% | - | - |
07/13 | 193 | 197 | 193 | 197 | +2.18% | 1,500 | - | -0.61% | - | - |
07/12 | 192 | 193 | 192 | 193 | -2.13% | 1,000 | - | -2.73% | - | - |
07/09 | 190 | 197 | 190 | 197 | -0.56% | 1,000 | - | -0.61% | - | - |
07/08 | 190 | 198 | 190 | 198 | +4.16% | 200 | - | -0.05% | - | - |
07/07 | 198 | 198 | 190 | 190 | -4.04% | 1,700 | - | -4.04% | - | - |
07/06 | 194 | 198 | 190 | 198 | +4.76% | 700 | - | 0% | - | - |
07/05 | 190 | 195 | 188 | 189 | -4.59% | 3,700 | - | -4.55% | - | - |
07/02 | 198 | 198 | 198 | 198 | +0.05% | 100 | - | -0.45% | - | - |
07/01 | 198 | 198 | 198 | 198 | -4.81% | 200 | - | -0.5% | - | - |
06/30 | 210 | 210 | 200 | 208 | +6.12% | 2,700 | - | +4.52% | - | - |
06/29 | 200 | 200 | 196 | 196 | -0.51% | 2,000 | - | -2% | - | - |
06/28 | 197 | 197 | 197 | 197 | -0.15% | 500 | - | -1.5% | - | - |
06/25 | 209 | 210 | 197 | 197 | -3.05% | 9,400 | - | -1.35% | - | - |
06/24 | 208 | 208 | 201 | 204 | -1.93% | 2,600 | - | +1.24% | - | - |
06/23 | 200 | 208 | 200 | 208 | +6.41% | 1,700 | - | +3.23% | - | - |
06/22 | 205 | 205 | 195 | 195 | -2.5% | 2,600 | - | -2.99% | - | - |
06/21 | 208 | 208 | 195 | 200 | +2.56% | 4,300 | - | -0.5% | - | - |
06/18 | 200 | 200 | 195 | 195 | -4.88% | 1,400 | - | -3.47% | - | - |
06/17 | 208 | 208 | 205 | 205 | -1.87% | 500 | - | +0.99% | - | - |
06/16 | 198 | 209 | 189 | 209 | +4.45% | 7,000 | - | +2.4% | - | - |
06/15 | 204 | 204 | 195 | 200 | +1.88% | 1,600 | - | -1.96% | - | - |
06/14 | 200 | 200 | 196 | 196 | +0.62% | 1,200 | - | -3.77% | - | - |
06/11 | 200 | 200 | 194 | 195 | -2.45% | 1,300 | - | -4.83% | - | - |
06/10 | 200 | 200 | 200 | 200 | 0% | 200 | - | -2.44% | - | - |
06/09 | 195 | 200 | 195 | 200 | +5.26% | 1,300 | - | -2.91% | - | - |
06/08 | 200 | 200 | 190 | 190 | -0.52% | 4,000 | - | -8.65% | - | - |
06/07 | 192 | 200 | 191 | 191 | -2.55% | 900 | - | -8.61% | - | - |
06/04 | 206 | 206 | 196 | 196 | -0.51% | 1,600 | - | -7.11% | - | - |
06/03 | 197 | 197 | 197 | 197 | 0% | 100 | - | -7.94% | - | - |
06/02 | 198 | 210 | 197 | 197 | -0.51% | 1,700 | - | -7.94% | - | - |
06/01 | 210 | 210 | 198 | 198 | -5.71% | 1,400 | - | -7.48% | - | - |
05/28 | 204 | 210 | 204 | 210 | +6.01% | 500 | - | -2.33% | - | - |
05/27 | 198 | 198 | 198 | 198 | -3.65% | 2,000 | - | -7.43% | - | - |
05/26 | 201 | 206 | 201 | 206 | -5.69% | 400 | - | -3.93% | - | - |