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 |
|---|
| 2020 | 7/1, 株式分割 1→3 |
| 2010 |
| 12/30 | 502 | 503 | 496 | 497 | -1.65% | 1,657,200 | - | -1.46% | - | - |
| 12/29 | 502 | 505 | 501 | 505 | +0.8% | 856,200 | - | 0% | - | - |
| 12/28 | 504 | 505 | 501 | 501 | -1.44% | 1,085,400 | - | -0.79% | - | - |
| 12/27 | 505 | 510 | 504 | 508 | +0.53% | 1,709,700 | - | +0.46% | - | - |
| 12/24 | 508 | 509 | 505 | 506 | -0.72% | 1,516,200 | - | -0.07% | - | - |
| 12/22 | 506 | 510 | 506 | 509 | -0.26% | 2,121,000 | - | +0.86% | - | - |
| 12/21 | 505 | 511 | 505 | 511 | +1.12% | 2,001,900 | - | +1.32% | - | - |
| 12/20 | 509 | 509 | 504 | 505 | -0.72% | 1,915,200 | - | +0.4% | - | - |
| 12/17 | 511 | 512 | 509 | 509 | -0.46% | 2,598,000 | - | +1.33% | - | - |
| 12/16 | 508 | 512 | 506 | 511 | +0.52% | 1,822,200 | - | +2% | - | - |
| 12/15 | 504 | 510 | 504 | 508 | +0.59% | 2,350,500 | - | +1.67% | - | - |
| 12/14 | 501 | 506 | 501 | 505 | +0.26% | 1,788,300 | - | +1.27% | - | - |
| 12/13 | 502 | 505 | 500 | 504 | +0.87% | 1,329,300 | - | +1.2% | - | - |
| 12/10 | 515 | 515 | 496 | 500 | -0.33% | 11,400,000 | - | +0.54% | - | - |
| 12/09 | 500 | 503 | 498 | 501 | +0.94% | 2,305,200 | - | +1.08% | - | - |
| 12/08 | 502 | 502 | 496 | 497 | -0.33% | 3,543,000 | - | +0.34% | - | - |
| 12/07 | 501 | 502 | 496 | 498 | -0.47% | 2,469,300 | - | +0.88% | - | - |
| 12/06 | 503 | 504 | 499 | 501 | -0.13% | 1,275,900 | - | +1.76% | - | - |
| 12/03 | 508 | 508 | 500 | 501 | -0.2% | 1,917,000 | - | +1.9% | - | - |
| 12/02 | 510 | 511 | 502 | 502 | +0.13% | 2,771,100 | - | +2.31% | - | - |
| 12/01 | 504 | 504 | 499 | 502 | -0.4% | 2,030,400 | - | +2.17% | - | - |
| 11/30 | 511 | 517 | 503 | 504 | -1.24% | 2,680,800 | - | +2.58% | - | - |
| 11/29 | 507 | 513 | 507 | 510 | +0.92% | 1,219,800 | - | +3.87% | - | - |
| 11/26 | 506 | 511 | 505 | 505 | -0.52% | 1,123,200 | - | +2.92% | - | - |
| 11/25 | 511 | 511 | 506 | 508 | -0.52% | 2,047,500 | - | +3.46% | - | - |
| 11/24 | 510 | 513 | 506 | 511 | -0.71% | 1,760,700 | - | +4.01% | - | - |
| 11/22 | 518 | 518 | 512 | 514 | +0.78% | 1,198,500 | - | +4.75% | - | - |
| 11/19 | 513 | 516 | 505 | 510 | +0.72% | 2,606,400 | - | +4.15% | - | - |
| 11/18 | 495 | 510 | 495 | 507 | +2.7% | 4,330,800 | - | +3.4% | - | - |
| 11/17 | 484 | 495 | 483 | 493 | +1.3% | 2,577,600 | - | +0.68% | - | - |
| 11/16 | 490 | 493 | 484 | 487 | -0.27% | 2,096,700 | - | -0.61% | - | - |
| 11/15 | 488 | 489 | 485 | 488 | +0.9% | 1,645,800 | - | -0.54% | - | - |
| 11/12 | 483 | 488 | 482 | 484 | 0% | 2,320,800 | - | -1.83% | - | - |
| 11/11 | 485 | 487 | 481 | 484 | +0.28% | 2,091,900 | - | -2.02% | - | - |
| 11/10 | 482 | 485 | 478 | 483 | -0.07% | 2,539,200 | - | -2.69% | - | - |
| 11/09 | 475 | 484 | 474 | 483 | +1.54% | 3,794,400 | - | -2.82% | - | - |
| 11/08 | 480 | 480 | 472 | 476 | -0.28% | 3,129,900 | - | -4.48% | - | - |
| 11/05 | 479 | 483 | 475 | 477 | +1.06% | 2,892,300 | - | -4.6% | - | - |
| 11/04 | 476 | 478 | 470 | 472 | 0% | 2,388,600 | - | -5.98% | - | - |
| 11/02 | 472 | 483 | 470 | 472 | +0.93% | 2,333,400 | - | -6.16% | - | - |
| 11/01 | 470 | 475 | 467 | 468 | -0.43% | 2,324,400 | - | -7.39% | - | - |
| 10/29 | 472 | 474 | 463 | 470 | -2.22% | 4,363,800 | - | -7.36% | - | - |
| 10/28 | 490 | 490 | 478 | 480 | -2.37% | 4,122,900 | - | -5.63% | - | - |
| 10/27 | 507 | 509 | 486 | 492 | -1.27% | 3,600,300 | - | -3.53% | - | - |
| 10/26 | 493 | 502 | 489 | 498 | +0.34% | 3,974,400 | - | -2.48% | - | - |
| 10/25 | 496 | 502 | 493 | 497 | -2.1% | 2,823,000 | - | -2.8% | - | - |
| 10/22 | 507 | 510 | 505 | 507 | 0% | 1,357,500 | - | -0.91% | - | - |
| 10/21 | 508 | 511 | 501 | 507 | +0.33% | 1,632,000 | - | -0.91% | - | - |
| 10/20 | 507 | 509 | 503 | 506 | -1.3% | 2,092,800 | - | -1.24% | - | - |
| 10/19 | 506 | 515 | 506 | 512 | +1.65% | 2,208,900 | - | +0.07% | - | - |
| 10/18 | 500 | 505 | 499 | 504 | +0.8% | 1,344,300 | - | -1.37% | - | - |
| 10/15 | 504 | 504 | 498 | 500 | -0.66% | 1,878,000 | - | -2.15% | - | - |
| 10/14 | 503 | 507 | 498 | 503 | +0.4% | 2,489,400 | - | -1.31% | - | - |
| 10/13 | 505 | 507 | 499 | 501 | -0.53% | 3,011,700 | - | -1.7% | - | - |
| 10/12 | 518 | 519 | 504 | 504 | -1.88% | 1,999,800 | - | -1.18% | - | - |
| 10/08 | 526 | 526 | 514 | 514 | -2.22% | 4,035,000 | - | +0.92% | - | - |
| 10/07 | 518 | 526 | 518 | 525 | +0.32% | 2,497,500 | - | +3.41% | - | - |
| 10/06 | 519 | 524 | 515 | 524 | +1.09% | 2,935,200 | - | +3.49% | - | - |
| 10/05 | 509 | 521 | 506 | 518 | +0.45% | 2,544,900 | - | +2.57% | - | - |
| 10/04 | 519 | 519 | 514 | 516 | -0.26% | 1,947,600 | - | +2.31% | - | - |
| 10/01 | 514 | 523 | 514 | 517 | +1.11% | 2,409,900 | - | +2.99% | - | - |
| 09/30 | 522 | 523 | 511 | 511 | -1.73% | 2,343,000 | - | +2.06% | - | - |
| 09/29 | 518 | 524 | 516 | 520 | +1.17% | 2,651,400 | - | +4.07% | - | - |
| 09/28 | 512 | 518 | 511 | 514 | +0.13% | 1,520,100 | - | +3.07% | - | - |
| 09/27 | 520 | 520 | 512 | 514 | -0.52% | 1,919,400 | - | +3.35% | - | - |
| 09/24 | 517 | 520 | 512 | 516 | -0.13% | 2,844,600 | - | +3.89% | - | - |
| 09/22 | 507 | 519 | 507 | 517 | +1.51% | 2,022,300 | - | +4.23% | - | - |
| 09/21 | 510 | 513 | 506 | 509 | +0.53% | 1,708,800 | - | +2.9% | - | - |
| 09/17 | 509 | 514 | 503 | 507 | +0.07% | 3,090,600 | - | +2.56% | - | - |
| 09/16 | 524 | 524 | 505 | 506 | -2.19% | 3,291,300 | - | +2.7% | - | - |
| 09/15 | 505 | 523 | 504 | 518 | +2.51% | 4,153,800 | - | +5% | - | - |
| 09/14 | 508 | 510 | 503 | 505 | -0.92% | 1,911,900 | - | +2.64% | - | - |
| 09/13 | 512 | 517 | 510 | 510 | +0.07% | 2,902,800 | - | +3.8% | - | - |
| 09/10 | 506 | 515 | 500 | 509 | +1.73% | 8,150,400 | - | +3.73% | - | - |
| 09/09 | 495 | 501 | 491 | 501 | +2.6% | 3,021,900 | - | +1.97% | - | - |
| 09/08 | 489 | 491 | 485 | 488 | -0.81% | 1,352,100 | - | -0.61% | - | - |
| 09/07 | 496 | 496 | 491 | 492 | -1.4% | 1,400,700 | - | 0% | - | - |
| 09/06 | 496 | 500 | 494 | 499 | +1.42% | 1,644,900 | - | +1.22% | - | - |
| 09/03 | 493 | 495 | 491 | 492 | +0.54% | 1,503,300 | - | -0.2% | - | - |
| 09/02 | 490 | 491 | 481 | 489 | +0.96% | 1,697,400 | - | -0.74% | - | - |
| 09/01 | 478 | 486 | 475 | 485 | +1.39% | 2,535,600 | - | -1.89% | - | - |
| 08/31 | 485 | 487 | 477 | 478 | -2.71% | 2,082,900 | - | -3.43% | - | - |
| 08/30 | 492 | 497 | 490 | 491 | +1.38% | 1,484,700 | - | -0.94% | - | - |
| 08/27 | 477 | 486 | 476 | 485 | +0.62% | 1,599,900 | - | -2.48% | - | - |
| 08/26 | 479 | 482 | 477 | 482 | +0.49% | 1,992,900 | - | -3.28% | - | - |
| 08/25 | 489 | 489 | 477 | 479 | -2.04% | 3,057,300 | - | -3.94% | - | - |
| 08/24 | 488 | 491 | 485 | 489 | +0.34% | 2,106,600 | - | -2.33% | - | - |
| 08/23 | 485 | 488 | 483 | 488 | +0.62% | 2,227,800 | - | -2.86% | - | - |
| 08/20 | 493 | 495 | 484 | 485 | -1.89% | 2,713,200 | - | -3.64% | - | - |
| 08/19 | 497 | 498 | 491 | 494 | -0.4% | 2,354,400 | - | -2.18% | - | - |
| 08/18 | 497 | 500 | 491 | 496 | +0.74% | 1,749,600 | - | -2.17% | - | - |
| 08/17 | 490 | 494 | 488 | 492 | -0.34% | 1,417,500 | - | -3.08% | - | - |
| 08/16 | 483 | 495 | 483 | 494 | +1.23% | 1,592,700 | - | -2.95% | - | - |
| 08/13 | 484 | 492 | 482 | 488 | +0.62% | 3,391,800 | - | -4.5% | - | - |
| 08/12 | 483 | 488 | 481 | 485 | -1.42% | 2,675,700 | - | -5.46% | - | - |
| 08/11 | 500 | 500 | 491 | 492 | -2.25% | 1,747,200 | - | -4.28% | - | - |
| 08/10 | 507 | 507 | 502 | 503 | -0.4% | 1,558,800 | - | -2.45% | - | - |
| 08/09 | 502 | 506 | 502 | 505 | +0.07% | 1,640,700 | - | -2.07% | - | - |
| 08/06 | 503 | 505 | 502 | 505 | -0.33% | 1,454,700 | - | -2.32% | - | - |
| 08/05 | 505 | 510 | 505 | 507 | +0.93% | 2,230,500 | - | -2% | - | - |
