株価チャート
2010/05/11~2010/09/30
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 |
---|
2018 | 10/1, 株式分割 1→2 |
2014 | 10/1, 株式分割 1→2 |
2012 | 7/1, 株式分割 1→200 |
2010 |
09/30 | 217 | 218 | 210 | 217 | +1.29% | 137,600 | 148億627万 | +11.15% | 25.3 | 4.06 |
09/29 | 216 | 217 | 213 | 214 | -0.17% | 140,800 | - | +10.31% | - | - |
09/28 | 214 | 216 | 213 | 214 | -1.44% | 64,000 | - | +11.65% | - | - |
09/27 | 214 | 218 | 213 | 218 | +2.11% | 121,600 | - | +14.47% | - | - |
09/24 | 211 | 214 | 206 | 213 | +2.04% | 155,200 | - | +13.3% | - | - |
09/22 | 210 | 211 | 208 | 209 | -1.59% | 125,600 | - | +12.23% | - | - |
09/21 | 203 | 213 | 203 | 212 | +4.75% | 344,000 | - | +15.29% | - | - |
09/17 | 203 | 205 | 203 | 203 | -0.49% | 146,400 | - | +11.26% | - | - |
09/16 | 204 | 205 | 203 | 204 | -0.79% | 123,200 | - | +12.43% | - | - |
09/15 | 200 | 205 | 199 | 205 | +1.74% | 286,400 | - | +14.59% | - | - |
09/14 | 204 | 204 | 201 | 202 | -1.04% | 141,600 | - | +13.27% | - | - |
09/13 | 202 | 205 | 202 | 204 | +1.05% | 159,200 | - | +15.11% | - | - |
09/10 | 203 | 204 | 200 | 202 | +1.45% | 245,600 | - | +14.56% | - | - |
09/09 | 198 | 202 | 189 | 199 | +0.82% | 358,400 | - | +13.57% | - | - |
09/08 | 190 | 198 | 190 | 197 | +2.27% | 332,800 | - | +13.29% | - | - |
09/07 | 184 | 193 | 183 | 193 | +5.62% | 227,200 | - | +11.42% | - | - |
09/06 | 180 | 185 | 179 | 183 | +2.82% | 187,200 | - | +5.49% | - | - |
09/03 | 175 | 179 | 173 | 178 | +1.36% | 54,400 | - | +3.2% | - | - |
09/02 | 174 | 175 | 170 | 175 | +2.56% | 69,600 | - | +1.23% | - | - |
09/01 | 172 | 173 | 169 | 171 | +0.52% | 44,800 | - | -1.3% | - | - |
08/31 | 176 | 179 | 170 | 170 | -3.82% | 96,000 | - | -1.81% | - | - |
08/30 | 178 | 180 | 173 | 177 | +0.21% | 150,400 | - | +1.51% | - | - |
08/27 | 174 | 176 | 172 | 176 | 0% | 132,800 | - | +1.29% | - | - |
08/26 | 176 | 176 | 173 | 176 | +0.79% | 66,400 | - | +1.88% | - | - |
08/25 | 171 | 176 | 170 | 175 | +0.65% | 186,400 | - | +1.08% | - | - |
08/24 | 164 | 177 | 164 | 174 | +5.7% | 204,000 | - | +0.43% | - | - |
08/23 | 167 | 168 | 163 | 164 | -0.83% | 65,600 | - | -4.99% | - | - |
08/20 | 171 | 171 | 164 | 166 | -3.07% | 81,600 | - | -4.19% | - | - |
08/19 | 169 | 173 | 168 | 171 | +2.09% | 84,000 | - | -1.72% | - | - |
08/18 | 165 | 173 | 164 | 168 | +1.52% | 121,600 | - | -3.74% | - | - |
08/17 | 164 | 166 | 161 | 165 | -0.15% | 142,400 | - | -5.71% | - | - |
08/16 | 165 | 169 | 164 | 165 | -0.68% | 55,200 | - | -5.57% | - | - |
08/13 | 166 | 169 | 166 | 166 | +1.06% | 94,400 | - | -5.47% | - | - |
08/12 | 169 | 169 | 161 | 165 | -4.43% | 259,200 | - | -6.99% | - | - |
08/11 | 175 | 175 | 171 | 172 | -2.96% | 106,400 | - | -2.68% | - | - |
08/10 | 175 | 178 | 173 | 178 | +1.57% | 97,600 | - | -0.28% | - | - |
08/09 | 174 | 176 | 172 | 175 | -0.92% | 69,600 | - | -2.37% | - | - |
08/06 | 178 | 178 | 174 | 176 | -2.01% | 115,200 | - | -1.47% | - | - |
08/05 | 172 | 181 | 172 | 180 | +2.64% | 99,200 | - | +0.56% | - | - |
08/04 | 176 | 177 | 173 | 175 | -0.28% | 56,800 | - | -2.03% | - | - |
08/03 | 178 | 178 | 172 | 176 | -1.19% | 84,000 | - | -2.29% | - | - |
08/02 | 181 | 181 | 178 | 178 | -1.66% | 45,600 | - | -1.66% | - | - |
07/30 | 177 | 181 | 174 | 181 | +0.35% | 68,000 | - | 0% | - | - |
07/29 | 180 | 181 | 175 | 180 | -0.14% | 90,400 | - | -0.89% | - | - |
07/28 | 179 | 181 | 175 | 181 | +1.12% | 64,800 | - | -1.3% | - | - |
07/27 | 180 | 181 | 177 | 179 | -1.38% | 72,000 | - | -2.39% | - | - |
07/26 | 173 | 182 | 169 | 181 | +7.33% | 158,400 | - | -1.56% | - | - |
07/23 | 167 | 174 | 167 | 169 | +1.89% | 83,200 | - | -8.78% | - | - |
07/22 | 165 | 167 | 157 | 166 | +0.38% | 250,400 | - | -10.95% | - | - |
07/21 | 175 | 176 | 161 | 165 | -5.58% | 200,000 | - | -11.76% | - | - |
07/20 | 177 | 177 | 173 | 175 | -1.83% | 104,800 | - | -7.05% | - | - |
07/16 | 178 | 183 | 173 | 178 | -0.56% | 147,200 | - | -5.32% | - | - |
07/15 | 184 | 184 | 178 | 179 | -3.05% | 76,800 | - | -5.29% | - | - |
07/14 | 183 | 185 | 179 | 185 | +3.94% | 58,400 | - | -2.31% | - | - |
07/13 | 182 | 184 | 178 | 178 | -2.27% | 99,200 | - | -5.52% | - | - |
07/12 | 187 | 187 | 180 | 182 | -1.76% | 52,000 | - | -3.32% | - | - |
07/09 | 186 | 187 | 183 | 185 | +1.58% | 66,400 | - | -1.07% | - | - |
07/08 | 193 | 193 | 182 | 182 | +0.14% | 111,200 | - | -2.61% | - | - |
07/07 | 192 | 195 | 181 | 182 | -5.15% | 62,400 | - | -2.74% | - | - |
07/06 | 193 | 193 | 183 | 192 | -0.78% | 81,600 | - | +3.09% | - | - |
07/05 | 186 | 194 | 184 | 193 | +3.97% | 117,600 | - | +3.9% | - | - |
07/02 | 177 | 190 | 176 | 186 | +4.87% | 193,600 | - | +0.47% | - | - |
07/01 | 176 | 180 | 172 | 177 | +0.35% | 135,200 | - | -4.19% | - | - |
06/30 | 185 | 185 | 176 | 177 | -6.67% | 260,000 | - | -4.01% | - | - |
06/29 | 195 | 199 | 189 | 189 | -3.51% | 272,800 | - | +2.85% | - | - |
06/28 | 198 | 209 | 194 | 196 | -0.7% | 357,600 | - | +7.76% | - | - |
06/25 | 198 | 198 | 192 | 198 | -0.32% | 142,400 | - | +9.12% | - | - |
06/24 | 193 | 198 | 192 | 198 | +2.66% | 114,400 | - | +10.68% | - | - |
06/23 | 196 | 196 | 192 | 193 | -2.77% | 242,400 | - | +8.43% | - | - |
06/22 | 198 | 199 | 198 | 199 | -0.06% | 113,600 | - | +11.52% | - | - |
06/21 | 196 | 199 | 194 | 199 | +0.76% | 232,800 | - | +12.22% | - | - |
06/18 | 195 | 198 | 194 | 197 | +1.41% | 280,000 | - | +12% | - | - |
06/17 | 192 | 195 | 191 | 194 | +1.44% | 272,800 | - | +11.07% | - | - |
06/16 | 192 | 196 | 190 | 192 | +1.79% | 276,000 | - | +9.5% | - | - |
06/15 | 192 | 192 | 187 | 188 | -1.57% | 151,200 | - | +8.19% | - | - |
06/14 | 183 | 194 | 182 | 191 | +3.87% | 237,600 | - | +9.91% | - | - |
06/11 | 181 | 185 | 180 | 184 | +2.43% | 356,000 | - | +6.43% | - | - |
06/10 | 177 | 180 | 175 | 180 | +2.93% | 149,600 | - | +3.9% | - | - |
06/09 | 171 | 178 | 170 | 175 | +2.05% | 165,600 | - | +0.94% | - | - |
06/08 | 168 | 173 | 166 | 171 | +2.39% | 117,600 | - | -1.65% | - | - |
06/07 | 170 | 171 | 166 | 167 | -5.58% | 216,000 | - | -4.5% | - | - |
06/04 | 176 | 178 | 175 | 177 | +0.71% | 198,400 | - | 0% | - | - |
06/03 | 175 | 178 | 173 | 176 | +2.55% | 227,200 | - | -1.26% | - | - |
06/02 | 173 | 175 | 170 | 171 | -0.94% | 161,600 | - | -4.79% | - | - |
06/01 | 174 | 178 | 173 | 173 | -2.12% | 187,200 | - | -4.95% | - | - |
05/31 | 176 | 183 | 176 | 177 | -1.67% | 275,200 | - | -3.42% | - | - |
05/28 | 171 | 181 | 171 | 180 | +7.23% | 574,400 | - | -2.31% | - | - |
05/27 | 151 | 175 | 151 | 168 | +6.34% | 715,200 | - | -9.39% | - | - |
05/26 | 153 | 160 | 153 | 158 | +3.19% | 636,800 | - | -15.71% | - | - |
05/25 | 157 | 159 | 151 | 153 | -4.31% | 486,400 | - | -19.18% | - | - |
05/24 | 165 | 167 | 156 | 160 | -3.48% | 466,400 | - | -15.99% | - | - |
05/21 | 169 | 171 | 164 | 165 | -3.92% | 444,800 | - | -13.87% | - | - |
05/20 | 175 | 183 | 172 | 172 | -3.71% | 219,200 | - | -10.82% | - | - |
05/19 | 169 | 179 | 169 | 179 | +4% | 367,200 | - | -7.38% | - | - |
05/18 | 178 | 180 | 170 | 172 | -2.76% | 288,800 | - | -10.95% | - | - |
05/17 | 185 | 196 | 174 | 177 | -6.23% | 502,400 | - | -8.89% | - | - |
05/14 | 184 | 197 | 184 | 189 | +0.53% | 855,200 | - | -2.84% | - | - |
05/13 | 175 | 188 | 170 | 188 | +10.86% | 700,800 | - | -3.35% | - | - |
05/12 | 172 | 179 | 163 | 169 | -3.36% | 404,800 | - | -12.82% | - | - |
05/11 | 184 | 186 | 174 | 175 | -0.71% | 358,400 | - | -9.79% | - | - |