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 |
|---|
| 2019 | 7/1, 株式併合 10→1 |
| 2014 | 1/1, 株式分割 1→100 |
| 2013 | 7/1, 株式分割 1→10 |
| 2013 | 4/1, 株式分割 1→10 |
| 2010 |
| 12/30 | 253 | 253 | 246 | 247 | -1.83% | 306,000 | - | +0.94% | - | - |
| 12/29 | 258 | 261 | 250 | 252 | -3.49% | 535,000 | - | +3.66% | - | - |
| 12/28 | 262 | 265 | 260 | 261 | -1.47% | 208,000 | - | +8.3% | - | - |
| 12/27 | 267 | 272 | 261 | 265 | -0.9% | 361,000 | - | +11.3% | - | - |
| 12/24 | 263 | 273 | 263 | 267 | -0.19% | 288,000 | - | +13.74% | - | - |
| 12/22 | 279 | 287 | 265 | 268 | -3.6% | 1,536,000 | - | +15.93% | - | - |
| 12/21 | 279 | 280 | 273 | 278 | +0.33% | 911,000 | - | +22.92% | - | - |
| 12/20 | 260 | 277 | 260 | 277 | +6.09% | 1,627,000 | - | +25.29% | - | - |
| 12/17 | 262 | 264 | 256 | 261 | -0.23% | 504,000 | - | +20.28% | - | - |
| 12/16 | 261 | 264 | 256 | 262 | 0% | 398,000 | - | +22.82% | - | - |
| 12/15 | 270 | 270 | 260 | 262 | -1.28% | 594,000 | - | +25.17% | - | - |
| 12/14 | 265 | 270 | 261 | 265 | +0.76% | 656,000 | - | +29.27% | - | - |
| 12/13 | 257 | 265 | 256 | 263 | +0.57% | 801,000 | - | +30.85% | - | - |
| 12/10 | 257 | 271 | 250 | 262 | +1.75% | 1,294,000 | - | +33.42% | - | - |
| 12/09 | 256 | 265 | 246 | 257 | +0.43% | 1,604,000 | - | +34.55% | - | - |
| 12/08 | 227 | 256 | 227 | 256 | +12.93% | 2,621,000 | - | +36.84% | - | - |
| 12/07 | 223 | 227 | 220 | 227 | +3% | 670,000 | - | +23.83% | - | - |
| 12/06 | 220 | 222 | 218 | 220 | +0.46% | 440,000 | - | +22.22% | - | - |
| 12/03 | 215 | 220 | 214 | 219 | +3.55% | 557,000 | - | +23.73% | - | - |
| 12/02 | 221 | 224 | 209 | 212 | -1.63% | 745,000 | - | +21.55% | - | - |
| 12/01 | 201 | 216 | 200 | 215 | +7.66% | 1,026,000 | - | +25.73% | - | - |
| 11/30 | 205 | 207 | 198 | 200 | -3.94% | 675,000 | - | +18.17% | - | - |
| 11/29 | 209 | 214 | 206 | 208 | -0.29% | 539,000 | - | +25.24% | - | - |
| 11/26 | 210 | 217 | 205 | 209 | -0.48% | 1,008,000 | - | +27.13% | - | - |
| 11/25 | 220 | 226 | 209 | 210 | -2.29% | 1,539,000 | - | +30.12% | - | - |
| 11/24 | 193 | 220 | 192 | 214 | +6.35% | 1,911,000 | - | +35.7% | - | - |
| 11/22 | 193 | 212 | 190 | 202 | +10.77% | 2,312,000 | - | +30.06% | - | - |
| 11/19 | 175 | 182 | 170 | 182 | +5.2% | 1,125,000 | - | +18.95% | - | - |
| 11/18 | 170 | 173 | 164 | 173 | +3.1% | 774,000 | - | +13.82% | - | - |
| 11/17 | 157 | 168 | 157 | 168 | +6.34% | 444,000 | - | +10.39% | - | - |
| 11/16 | 160 | 163 | 158 | 158 | -0.44% | 148,000 | - | +4.5% | - | - |
| 11/15 | 160 | 160 | 157 | 159 | -0.75% | 112,000 | - | +4.97% | - | - |
| 11/12 | 167 | 171 | 156 | 160 | -2.44% | 616,000 | - | +5.76% | - | - |
| 11/11 | 164 | 164 | 162 | 164 | -0.06% | 109,000 | - | +9.13% | - | - |
| 11/10 | 162 | 166 | 159 | 164 | +0.74% | 224,000 | - | +9.93% | - | - |
| 11/09 | 158 | 163 | 156 | 163 | +4.57% | 207,000 | - | +9.13% | - | - |
| 11/08 | 152 | 156 | 150 | 156 | +4.64% | 213,000 | - | +5.07% | - | - |
| 11/05 | 145 | 151 | 145 | 149 | +2.62% | 144,000 | - | +0.41% | - | - |
| 11/04 | 145 | 147 | 144 | 145 | +0.21% | 48,000 | - | -2.16% | - | - |
| 11/02 | 150 | 150 | 144 | 145 | -2.89% | 59,000 | - | -3.02% | - | - |
| 11/01 | 152 | 152 | 147 | 149 | -2.04% | 51,000 | - | -0.13% | - | - |
| 10/29 | 148 | 152 | 146 | 152 | +1.61% | 114,000 | - | +1.27% | - | - |
| 10/28 | 143 | 152 | 143 | 150 | +3.75% | 281,000 | - | -0.33% | - | - |
| 10/27 | 150 | 150 | 144 | 144 | -2.7% | 107,000 | - | -4.57% | - | - |
| 10/26 | 146 | 149 | 145 | 148 | +1.16% | 143,000 | - | -2.57% | - | - |
| 10/25 | 145 | 149 | 144 | 146 | +2.38% | 202,000 | - | -4.31% | - | - |
| 10/22 | 141 | 144 | 140 | 143 | +2.51% | 167,000 | - | -6.54% | - | - |
| 10/21 | 141 | 142 | 140 | 140 | -1.97% | 183,000 | - | -9.42% | - | - |
| 10/20 | 142 | 142 | 139 | 142 | -0.49% | 151,000 | - | -8.78% | - | - |
| 10/19 | 142 | 146 | 142 | 143 | -2.12% | 201,000 | - | -8.92% | - | - |
| 10/18 | 146 | 151 | 146 | 146 | -2.01% | 164,000 | - | -7.53% | - | - |
| 10/15 | 153 | 154 | 148 | 149 | -4.24% | 253,000 | - | -6.23% | - | - |
| 10/14 | 156 | 160 | 154 | 156 | +1.7% | 215,000 | - | -2.69% | - | - |
| 10/13 | 160 | 162 | 153 | 153 | -5.2% | 236,000 | - | -4.31% | - | - |
| 10/12 | 160 | 165 | 157 | 162 | +6.6% | 461,000 | - | +0.31% | - | - |
| 10/08 | 154 | 155 | 150 | 152 | -3.07% | 342,000 | - | -5.9% | - | - |
| 10/07 | 142 | 158 | 142 | 156 | +10.3% | 491,000 | - | -2.92% | - | - |
| 10/06 | 143 | 144 | 141 | 142 | +0.57% | 273,000 | - | -12.53% | - | - |
| 10/05 | 146 | 148 | 140 | 141 | -4.8% | 488,000 | - | -13.02% | - | - |
| 10/04 | 151 | 152 | 147 | 148 | -2.37% | 139,000 | - | -9.2% | - | - |
| 10/01 | 153 | 155 | 152 | 152 | -0.92% | 124,000 | - | -6.99% | - | - |
| 09/30 | 156 | 158 | 153 | 153 | -1.92% | 106,000 | - | -6.71% | - | - |
| 09/29 | 156 | 160 | 155 | 156 | +0.13% | 94,000 | - | -4.88% | - | - |
| 09/28 | 157 | 159 | 155 | 156 | -1.52% | 109,000 | - | -5% | - | - |
| 09/27 | 161 | 161 | 158 | 158 | -0.38% | 133,000 | - | -3.54% | - | - |
| 09/24 | 160 | 162 | 159 | 159 | -2.22% | 106,000 | - | -3.76% | - | - |
| 09/22 | 167 | 167 | 162 | 162 | -3.39% | 72,000 | - | -1.58% | - | - |
| 09/21 | 168 | 172 | 168 | 168 | +0.24% | 175,000 | - | +2.5% | - | - |
| 09/17 | 168 | 168 | 166 | 168 | +0.42% | 54,000 | - | +2.26% | - | - |
| 09/16 | 168 | 169 | 165 | 167 | 0% | 41,000 | - | +1.83% | - | - |
| 09/15 | 165 | 170 | 165 | 167 | -0.6% | 97,000 | - | +1.83% | - | - |
| 09/14 | 168 | 169 | 167 | 168 | -2.04% | 99,000 | - | +2.44% | - | - |
| 09/13 | 172 | 173 | 168 | 172 | +0.23% | 95,000 | - | +3.94% | - | - |
| 09/10 | 172 | 173 | 171 | 171 | +0.47% | 85,000 | - | +3.7% | - | - |
| 09/09 | 169 | 174 | 169 | 170 | +1.25% | 80,000 | - | +3.21% | - | - |
| 09/08 | 168 | 169 | 165 | 168 | -1% | 76,000 | - | +1.94% | - | - |
| 09/07 | 170 | 171 | 167 | 170 | -0.88% | 96,000 | - | +2.35% | - | - |
| 09/06 | 168 | 173 | 167 | 171 | +4% | 158,000 | - | +3.25% | - | - |
| 09/03 | 166 | 166 | 162 | 165 | -1.08% | 73,000 | - | -0.72% | - | - |
| 09/02 | 162 | 168 | 161 | 167 | +5.11% | 122,000 | - | -0.24% | - | - |
| 09/01 | 159 | 161 | 158 | 159 | -1.55% | 68,000 | - | -5.65% | - | - |
| 08/31 | 160 | 161 | 158 | 161 | -0.68% | 40,000 | - | -4.73% | - | - |
| 08/30 | 161 | 164 | 161 | 162 | +2.27% | 76,000 | - | -4.65% | - | - |
| 08/27 | 155 | 160 | 155 | 159 | +0.32% | 52,000 | - | -7.31% | - | - |
| 08/26 | 157 | 158 | 156 | 158 | +1.28% | 42,000 | - | -8.14% | - | - |
| 08/25 | 156 | 159 | 155 | 156 | -1.89% | 64,000 | - | -9.83% | - | - |
| 08/24 | 162 | 162 | 158 | 159 | -1.85% | 78,000 | - | -8.62% | - | - |
| 08/23 | 159 | 162 | 157 | 162 | +0.56% | 79,000 | - | -7.43% | - | - |
| 08/20 | 160 | 164 | 159 | 161 | -2.25% | 120,000 | - | -7.94% | - | - |
| 08/19 | 158 | 165 | 158 | 165 | +4.44% | 134,000 | - | -6.89% | - | - |
| 08/18 | 155 | 158 | 154 | 158 | +2.87% | 116,000 | - | -11.35% | - | - |
| 08/17 | 159 | 159 | 151 | 153 | -4.13% | 245,000 | - | -14.3% | - | - |
| 08/16 | 166 | 166 | 159 | 160 | -4.13% | 163,000 | - | -11.6% | - | - |
| 08/13 | 174 | 174 | 166 | 167 | -3.13% | 150,000 | - | -8.3% | - | - |
| 08/12 | 167 | 172 | 164 | 172 | -0.06% | 162,000 | - | -5.85% | - | - |
| 08/11 | 176 | 176 | 172 | 172 | -3.15% | 104,000 | - | -5.79% | - | - |
| 08/10 | 175 | 178 | 175 | 178 | +1.71% | 67,000 | - | -3.26% | - | - |
| 08/09 | 175 | 177 | 175 | 175 | -1.41% | 30,000 | - | -5.41% | - | - |
| 08/06 | 176 | 181 | 174 | 178 | -0.28% | 85,000 | - | -4.05% | - | - |
| 08/05 | 178 | 180 | 176 | 178 | +0.56% | 87,000 | - | -3.78% | - | - |
