株価チャート
2010/03/04~2010/12/29
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→200 |
2010 |
12/29 | 359 | 359 | 359 | 359 | -7.72% | 600 | - | +0.42% | - | - |
12/27 | 389 | 389 | 389 | 389 | +10.68% | 200 | - | +8.52% | - | - |
12/20 | 348 | 351 | 348 | 351 | -2.5% | 800 | - | -2.23% | - | - |
12/16 | 360 | 360 | 360 | 360 | -4% | 600 | - | -0.83% | - | - |
12/15 | 375 | 375 | 375 | 375 | +0.67% | 800 | - | +2.74% | - | - |
12/13 | 373 | 373 | 373 | 373 | +4.2% | 600 | - | +1.78% | - | - |
12/10 | 350 | 358 | 350 | 358 | +2% | 400 | - | -3.12% | - | - |
12/08 | 351 | 351 | 351 | 351 | -1.96% | 800 | - | -5.78% | - | - |
12/07 | 358 | 358 | 358 | 358 | -0.14% | 200 | - | -4.67% | - | - |
12/03 | 346 | 358 | 346 | 358 | +2.58% | 400 | - | -5.29% | - | - |
12/02 | 349 | 349 | 349 | 349 | -2.51% | 200 | - | -8.64% | - | - |
12/01 | 358 | 358 | 358 | 358 | +2.43% | 200 | - | -6.77% | - | - |
11/29 | 350 | 350 | 350 | 350 | -0.29% | 200 | - | -9.22% | - | - |
11/26 | 358 | 358 | 350 | 351 | +2.19% | 600 | - | -10.13% | - | - |
11/25 | 355 | 355 | 343 | 343 | -2% | 600 | - | -13.16% | - | - |
11/24 | 360 | 360 | 350 | 350 | -0.14% | 2,200 | - | -12.5% | - | - |
11/18 | 349 | 351 | 336 | 351 | -2.09% | 2,600 | - | -12.81% | - | - |
11/15 | 352 | 358 | 346 | 358 | +3.02% | 600 | - | -12.04% | - | - |
11/12 | 348 | 348 | 348 | 348 | 0% | 200 | - | -15.04% | - | - |
11/10 | 350 | 350 | 348 | 348 | -1.28% | 400 | - | -15.24% | - | - |
11/08 | 352 | 352 | 344 | 352 | -7.85% | 800 | - | -14.15% | - | - |
11/05 | 382 | 382 | 382 | 382 | +8.37% | 200 | - | -6.83% | - | - |
11/04 | 353 | 353 | 353 | 353 | +0.71% | 200 | - | -13.81% | - | - |
11/02 | 350 | 350 | 350 | 350 | -2.23% | 2,000 | - | -14.22% | - | - |
11/01 | 351 | 358 | 351 | 358 | -5.91% | 800 | - | -12.47% | - | - |
10/28 | 383 | 383 | 381 | 381 | -9.62% | 600 | - | -7.2% | - | - |
10/26 | 421 | 421 | 421 | 421 | -2.55% | 200 | - | +2.93% | - | - |
10/25 | 432 | 432 | 432 | 432 | +1.77% | 200 | - | +6.4% | - | - |
10/21 | 425 | 425 | 425 | 425 | +5.33% | 200 | - | +5.07% | - | - |
10/20 | 403 | 403 | 403 | 403 | -9.94% | 200 | - | +0.25% | - | - |
10/18 | 410 | 448 | 410 | 448 | +2.99% | 1,000 | - | +11.6% | - | - |
10/15 | 435 | 435 | 435 | 435 | +1.76% | 400 | - | +8.9% | - | - |
10/13 | 427 | 427 | 427 | 427 | +1.79% | 200 | - | +7.56% | - | - |
10/12 | 472 | 472 | 420 | 420 | -6.78% | 600 | - | +5.93% | - | - |
10/08 | 405 | 450 | 391 | 450 | +11.11% | 600 | - | +14.21% | - | - |
10/07 | 405 | 405 | 405 | 405 | +1.89% | 200 | - | +3.58% | - | - |
10/06 | 450 | 450 | 398 | 398 | -14.52% | 400 | - | +2.19% | - | - |
10/05 | 465 | 465 | 465 | 465 | -2.11% | 200 | - | +19.85% | - | - |
10/04 | 465 | 475 | 465 | 475 | +0.11% | 1,000 | - | +23.38% | - | - |
09/30 | 475 | 475 | 475 | 475 | +18.63% | 200 | - | +24.54% | - | - |
09/27 | 400 | 400 | 400 | 400 | -15.79% | 200 | - | +6.38% | - | - |
09/24 | 450 | 475 | 450 | 475 | +18.75% | 4,200 | - | +26.67% | - | - |
09/22 | 408 | 408 | 400 | 400 | +6.67% | 8,200 | - | +7.82% | - | - |
09/21 | 345 | 375 | 345 | 375 | +4.9% | 2,000 | - | +1.08% | - | - |
09/02 | 358 | 358 | 358 | 358 | +2.14% | 200 | - | -4.16% | - | - |
08/25 | 350 | 350 | 350 | 350 | +0.72% | 400 | - | -6.67% | - | - |
08/23 | 328 | 348 | 328 | 348 | +1.46% | 400 | - | -8.07% | - | - |
08/20 | 343 | 343 | 343 | 343 | -3.52% | 400 | - | -10.1% | - | - |
08/16 | 355 | 355 | 355 | 355 | -8.27% | 200 | - | -7.55% | - | - |
07/26 | 387 | 387 | 387 | 387 | +8.4% | 200 | - | 0% | - | - |
07/15 | 357 | 357 | 357 | 357 | -0.14% | 200 | - | -8.23% | - | - |
07/09 | 358 | 358 | 358 | 358 | -5.92% | 200 | - | -9.26% | - | - |
07/07 | 353 | 380 | 353 | 380 | +1.33% | 600 | - | -4.52% | - | - |
07/01 | 375 | 375 | 375 | 375 | +0.81% | 400 | - | -6.48% | - | - |
06/30 | 360 | 372 | 360 | 372 | -4.62% | 600 | - | -7.92% | - | - |
06/25 | 390 | 390 | 390 | 390 | 0% | 200 | - | -4.18% | - | - |
06/24 | 405 | 405 | 390 | 390 | -1.27% | 600 | - | -4.88% | - | - |
06/21 | 395 | 395 | 395 | 395 | +3.95% | 400 | - | -4.59% | - | - |
06/16 | 380 | 380 | 380 | 380 | +1.33% | 200 | - | -8.87% | - | - |
06/14 | 375 | 375 | 375 | 375 | +7.45% | 600 | - | -10.5% | - | - |
06/09 | 350 | 350 | 349 | 349 | -6.93% | 600 | - | -16.9% | - | - |
06/03 | 375 | 375 | 375 | 375 | -1.83% | 600 | - | -11.35% | - | - |
05/31 | 382 | 382 | 382 | 382 | -0.13% | 400 | - | -9.91% | - | - |
05/28 | 383 | 383 | 383 | 383 | +6.25% | 200 | - | -9.79% | - | - |
05/27 | 360 | 360 | 360 | 360 | -0.83% | 400 | - | -15.29% | - | - |
05/26 | 364 | 364 | 363 | 363 | -1.89% | 600 | - | -14.99% | - | - |
05/25 | 408 | 408 | 370 | 370 | -9.2% | 400 | - | -13.55% | - | - |
05/24 | 408 | 408 | 408 | 408 | -1.81% | 200 | - | -4.79% | - | - |
05/20 | 415 | 415 | 415 | 415 | 0% | 1,000 | - | -3.04% | - | - |
05/18 | 415 | 415 | 415 | 415 | -0.12% | 200 | - | -3.26% | - | - |
05/17 | 416 | 416 | 416 | 416 | -5.03% | 1,000 | - | -3.6% | - | - |
05/13 | 438 | 438 | 438 | 438 | +3.55% | 400 | - | +1.27% | - | - |
05/12 | 416 | 438 | 416 | 423 | -0.82% | 1,400 | - | -2.42% | - | - |
05/10 | 426 | 426 | 426 | 426 | -1.5% | 200 | - | -1.84% | - | - |
05/07 | 437 | 437 | 433 | 433 | -8.76% | 1,000 | - | -0.57% | - | - |
04/27 | 467 | 474 | 467 | 474 | -0.11% | 1,000 | - | +8.72% | - | - |
04/26 | 473 | 475 | 473 | 475 | +7.23% | 600 | - | +8.58% | - | - |
04/22 | 443 | 443 | 443 | 443 | -2.75% | 400 | - | +1.72% | - | - |
04/21 | 450 | 455 | 450 | 455 | +2.82% | 400 | - | +4.6% | - | - |
04/20 | 443 | 443 | 443 | 443 | -7.81% | 600 | - | +1.72% | - | - |
04/19 | 475 | 480 | 475 | 480 | +2.67% | 400 | - | +10.34% | - | - |
04/16 | 501 | 501 | 435 | 468 | -4.59% | 8,000 | - | +7.22% | - | - |
04/15 | 440 | 495 | 440 | 490 | +16.67% | 10,800 | - | +12.13% | - | - |
04/14 | 420 | 420 | 420 | 420 | +5.26% | 200 | - | -3.89% | - | - |
04/13 | 399 | 399 | 399 | 399 | -3.62% | 400 | - | -8.9% | - | - |
04/12 | 414 | 414 | 414 | 414 | +2.22% | 200 | - | -6.55% | - | - |
04/09 | 405 | 405 | 405 | 405 | +1.89% | 200 | - | -9.6% | - | - |
04/08 | 392 | 398 | 392 | 398 | +0.76% | 800 | - | -12.64% | - | - |
04/07 | 395 | 395 | 395 | 395 | -1.87% | 600 | - | -14.79% | - | - |
04/06 | 402 | 402 | 402 | 402 | +1.26% | 200 | - | -14.83% | - | - |
04/05 | 379 | 397 | 379 | 397 | +5.44% | 2,000 | - | -16.95% | - | - |
04/02 | 386 | 404 | 373 | 377 | -5.99% | 11,200 | - | -21.73% | - | - |
04/01 | 413 | 428 | 388 | 401 | -11% | 16,000 | - | -17.25% | - | - |
03/31 | 438 | 450 | 438 | 450 | 0% | 400 | 1602億 | -7.79% | - | 175.49 |
03/26 | 450 | 450 | 450 | 450 | 0% | 200 | - | -8.16% | - | - |
03/25 | 450 | 450 | 450 | 450 | 0% | 200 | - | -8.54% | - | - |
03/19 | 450 | 450 | 450 | 450 | 0% | 200 | - | -8.72% | - | - |
03/11 | 450 | 450 | 450 | 450 | 0% | 600 | - | -9.82% | - | - |
03/05 | 450 | 450 | 450 | 450 | -3.23% | 200 | - | -10.89% | - | - |
03/04 | 428 | 465 | 428 | 465 | -5.1% | 600 | - | -8.82% | - | - |