株価チャート
2010/05/24~2010/12/02
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 |
---|
2024 | 5/1, 株式分割 1→2 |
2023 | 9/1, 株式分割 1→2 |
2015 | 11/1, 株式分割 1→3 |
2013 | 2/1, 株式分割 1→100 |
2010 |
12/02 | 93 | 93 | 90 | 90 | -3.14% | 7,200 | - | +2.27% | - | - |
12/01 | 88 | 93 | 88 | 93 | +6.9% | 2,400 | - | +5.59% | - | - |
11/26 | 87 | 87 | 87 | 87 | +0.77% | 1,200 | - | -1.23% | - | - |
11/24 | 86 | 86 | 86 | 86 | -2.36% | 14,400 | - | -1.99% | - | - |
11/22 | 88 | 88 | 88 | 88 | -2.75% | 1,200 | - | +0.38% | - | - |
11/19 | 91 | 91 | 91 | 91 | +3.71% | 2,400 | - | +2.06% | - | - |
11/17 | 88 | 88 | 88 | 88 | -0.85% | 1,200 | - | -1.59% | - | - |
11/15 | 85 | 88 | 85 | 88 | -3.46% | 6,000 | - | -0.75% | - | - |
11/12 | 92 | 92 | 92 | 92 | 0% | 1,200 | - | +3.98% | - | - |
11/10 | 92 | 92 | 92 | 92 | +2.81% | 4,800 | - | +3.98% | - | - |
11/09 | 89 | 89 | 89 | 89 | +1.71% | 1,200 | - | +1.14% | - | - |
11/08 | 88 | 88 | 88 | 88 | +1.94% | 2,400 | - | -0.57% | - | - |
11/02 | 86 | 86 | 86 | 86 | -4.89% | 1,200 | - | -3.56% | - | - |
10/29 | 90 | 90 | 90 | 90 | +5.87% | 1,200 | - | +1.4% | - | - |
10/28 | 85 | 85 | 85 | 85 | +0.29% | 2,400 | - | -4.21% | - | - |
10/27 | 85 | 85 | 85 | 85 | 0% | 1,200 | - | -4.49% | - | - |
10/26 | 85 | 85 | 85 | 85 | -0.1% | 8,400 | - | -4.49% | - | - |
10/25 | 85 | 85 | 85 | 85 | -1.83% | 15,600 | - | -4.4% | - | - |
10/22 | 87 | 87 | 87 | 87 | 0% | 1,200 | - | -2.62% | - | - |
10/21 | 86 | 87 | 86 | 87 | -0.95% | 3,600 | - | -2.62% | - | - |
10/20 | 88 | 88 | 88 | 88 | -0.94% | 1,200 | - | -1.69% | - | - |
10/15 | 88 | 88 | 88 | 88 | -0.93% | 1,200 | - | -0.75% | - | - |
10/14 | 89 | 89 | 89 | 89 | -1.38% | 1,200 | - | +0.19% | - | - |
10/13 | 90 | 90 | 90 | 90 | -1.36% | 1,200 | - | +1.59% | - | - |
10/12 | 92 | 92 | 92 | 92 | +2.33% | 6,000 | - | +1.85% | - | - |
10/08 | 90 | 90 | 90 | 90 | +1.42% | 15,600 | - | -0.46% | - | - |
10/07 | 88 | 88 | 88 | 88 | -2.75% | 15,600 | - | -2.93% | - | - |
10/06 | 91 | 91 | 91 | 91 | -0.64% | 2,400 | - | -1.27% | - | - |
10/05 | 91 | 91 | 91 | 91 | 0% | 1,200 | - | -0.63% | - | - |
10/04 | 91 | 91 | 91 | 91 | -0.18% | 1,200 | - | -1.7% | - | - |
10/01 | 93 | 93 | 92 | 92 | +5.98% | 2,400 | - | -2.57% | - | - |
09/30 | 86 | 86 | 86 | 86 | 0% | 3,600 | - | -8.07% | - | - |
09/27 | 86 | 86 | 86 | 86 | -3.08% | 3,600 | - | -9.98% | - | - |
09/24 | 90 | 90 | 89 | 89 | -1.83% | 6,000 | - | -8.08% | - | - |
09/22 | 91 | 91 | 91 | 91 | -0.64% | 3,600 | - | -7.31% | - | - |
09/21 | 88 | 91 | 88 | 91 | +3% | 6,000 | - | -7.66% | - | - |
09/16 | 89 | 89 | 89 | 89 | +0.47% | 1,200 | - | -11.25% | - | - |
09/13 | 90 | 90 | 88 | 88 | 0% | 9,600 | - | -12.54% | - | - |
09/10 | 89 | 89 | 88 | 88 | +1.92% | 7,200 | - | -13.4% | - | - |
09/09 | 88 | 88 | 87 | 87 | -1.05% | 10,800 | - | -15.86% | - | - |
09/08 | 88 | 88 | 87 | 88 | -0.19% | 7,200 | - | -15.79% | - | - |
09/07 | 88 | 88 | 87 | 88 | +0.48% | 12,000 | - | -17.22% | - | - |
09/06 | 88 | 88 | 87 | 87 | -0.57% | 12,000 | - | -18.38% | - | - |
09/03 | 88 | 88 | 88 | 88 | -1.95% | 4,800 | - | -18.67% | - | - |
09/02 | 91 | 91 | 90 | 90 | -1.92% | 4,800 | - | -17.81% | - | - |
09/01 | 89 | 91 | 88 | 91 | +1.67% | 13,200 | - | -16.97% | - | - |
08/31 | 92 | 92 | 88 | 90 | -2.88% | 22,800 | - | -19.79% | - | - |
08/30 | 93 | 94 | 90 | 93 | -11.2% | 82,800 | - | -18.14% | - | - |
08/27 | 104 | 104 | 104 | 104 | -0.79% | 1,200 | - | -8.63% | - | - |
08/25 | 105 | 105 | 105 | 105 | 0% | 3,600 | - | -7.89% | - | - |
08/24 | 105 | 105 | 105 | 105 | +0.56% | 1,200 | - | -8.7% | - | - |
08/20 | 104 | 104 | 104 | 104 | +0.24% | 1,200 | - | -9.99% | - | - |
08/19 | 104 | 104 | 104 | 104 | -4.21% | 3,600 | - | -10.2% | - | - |
08/18 | 109 | 109 | 109 | 109 | +0.15% | 1,200 | - | -7.05% | - | - |
08/16 | 109 | 109 | 109 | 109 | -2.25% | 1,200 | - | -7.98% | - | - |
08/13 | 111 | 111 | 111 | 111 | -2.34% | 7,200 | - | -5.86% | - | - |
08/12 | 114 | 114 | 113 | 114 | -1.59% | 6,000 | - | -4.41% | - | - |
08/10 | 116 | 116 | 114 | 116 | +0.51% | 12,000 | - | -2.87% | - | - |
08/09 | 117 | 117 | 115 | 115 | -0.72% | 4,800 | - | -3.36% | - | - |
08/04 | 117 | 117 | 116 | 116 | 0% | 4,800 | - | -2.66% | - | - |
08/03 | 116 | 116 | 116 | 116 | -3.07% | 1,200 | - | -3.47% | - | - |
08/02 | 120 | 120 | 120 | 120 | +2.94% | 3,600 | - | -0.42% | - | - |
07/30 | 116 | 116 | 116 | 116 | -0.5% | 1,200 | - | -3.26% | - | - |
07/29 | 117 | 117 | 117 | 117 | -1.27% | 1,200 | - | -2.78% | - | - |
07/28 | 118 | 118 | 118 | 118 | +0.07% | 4,800 | - | -2.34% | - | - |
07/27 | 118 | 118 | 118 | 118 | +1.94% | 1,200 | - | -2.41% | - | - |
07/21 | 116 | 116 | 116 | 116 | -2.11% | 14,400 | - | -5.05% | - | - |
07/20 | 118 | 118 | 118 | 118 | 0% | 1,200 | - | -3.01% | - | - |
07/15 | 119 | 119 | 118 | 118 | -0.63% | 3,600 | - | -3.01% | - | - |
07/14 | 119 | 119 | 119 | 119 | -3.77% | 4,800 | - | -2.39% | - | - |
07/12 | 124 | 124 | 124 | 124 | +5.92% | 3,600 | - | +0.61% | - | - |
07/06 | 117 | 117 | 117 | 117 | -2.5% | 2,400 | - | -5.01% | - | - |
07/05 | 120 | 120 | 120 | 120 | +2.71% | 2,400 | - | -2.57% | - | - |
07/01 | 117 | 117 | 117 | 117 | -3.45% | 12,000 | - | -5.15% | - | - |
06/30 | 121 | 121 | 121 | 121 | -2.03% | 7,200 | - | -1.76% | - | - |
06/28 | 123 | 123 | 123 | 123 | +2.56% | 2,400 | - | +0.27% | - | - |
06/25 | 120 | 120 | 120 | 120 | -2.43% | 1,200 | - | -2.24% | - | - |
06/24 | 123 | 123 | 123 | 123 | +2% | 1,200 | - | +0.2% | - | - |
06/23 | 121 | 121 | 121 | 121 | -3.14% | 1,200 | - | -1.76% | - | - |
06/21 | 125 | 125 | 125 | 125 | +3.24% | 10,800 | - | +1.42% | - | - |
06/18 | 121 | 121 | 121 | 121 | -0.14% | 6,000 | - | -1.76% | - | - |
06/17 | 121 | 121 | 121 | 121 | -0.55% | 2,400 | - | -1.63% | - | - |
06/16 | 121 | 122 | 121 | 122 | +0.69% | 4,800 | - | -1.08% | - | - |
06/15 | 121 | 121 | 119 | 121 | 0% | 8,400 | - | -1.76% | - | - |
06/14 | 123 | 123 | 119 | 121 | +0.62% | 16,800 | - | -2.55% | - | - |
06/11 | 123 | 124 | 120 | 120 | -2.11% | 8,400 | - | -3.16% | - | - |
06/10 | 124 | 124 | 123 | 123 | -3.79% | 14,400 | - | -1.08% | - | - |
06/09 | 137 | 137 | 125 | 128 | -9.47% | 16,800 | - | +2.82% | - | - |
06/08 | 121 | 141 | 121 | 141 | +19.86% | 38,400 | - | +13.58% | - | - |
06/07 | 118 | 118 | 118 | 118 | -5.37% | 8,400 | - | -6% | - | - |
06/04 | 124 | 124 | 124 | 124 | -0.67% | 2,400 | - | -1.46% | - | - |
06/03 | 125 | 125 | 125 | 125 | +0.67% | 1,200 | - | -0.79% | - | - |
06/02 | 124 | 124 | 124 | 124 | -0.67% | 3,600 | - | -1.46% | - | - |
06/01 | 125 | 125 | 125 | 125 | 0% | 1,200 | - | -0.79% | - | - |
05/31 | 125 | 125 | 125 | 125 | 0% | 3,600 | - | 0% | - | - |
05/28 | 120 | 125 | 120 | 125 | +4.17% | 12,000 | - | 0% | - | - |
05/27 | 120 | 120 | 120 | 120 | +6.59% | 1,200 | - | -3.23% | - | - |
05/26 | 118 | 118 | 113 | 113 | -9.93% | 7,200 | - | -9.21% | - | - |
05/25 | 125 | 125 | 125 | 125 | +4.17% | 1,200 | - | +1.63% | - | - |
05/24 | 120 | 120 | 120 | 120 | 0% | 2,400 | - | -2.44% | - | - |