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 |
|---|
| 2021 | 4/1, 株式分割 1→4 |
| 2016 | 10/1, 株式分割 1→2 |
| 2013 | 10/1, 株式分割 1→100 |
| 2010 |
| 09/30 | 188 | 190 | 186 | 188 | +0.47% | 11,005,600 | 976億4045万 | +4.58% | 17.78 | 3.24 |
| 09/29 | 188 | 191 | 186 | 187 | +0.07% | 14,822,400 | - | +4.68% | - | - |
| 09/28 | 182 | 188 | 182 | 187 | +2.81% | 14,752,000 | - | +4.61% | - | - |
| 09/27 | 186 | 186 | 182 | 182 | -1.02% | 6,981,600 | - | +2.32% | - | - |
| 09/24 | 184 | 187 | 183 | 184 | -0.47% | 8,480,800 | - | +3.37% | - | - |
| 09/22 | 186 | 189 | 185 | 185 | -1.2% | 17,891,200 | - | +3.86% | - | - |
| 09/21 | 181 | 187 | 180 | 187 | +4.18% | 19,589,600 | - | +5.72% | - | - |
| 09/17 | 180 | 181 | 179 | 180 | -0.07% | 5,656,000 | - | +2.06% | - | - |
| 09/16 | 181 | 183 | 180 | 180 | -0.76% | 7,279,200 | - | +2.71% | - | - |
| 09/15 | 181 | 183 | 180 | 181 | -0.41% | 5,732,800 | - | +3.5% | - | - |
| 09/14 | 183 | 185 | 181 | 182 | -0.89% | 5,791,200 | - | +4.53% | - | - |
| 09/13 | 185 | 186 | 182 | 184 | -0.07% | 9,193,600 | - | +6.07% | - | - |
| 09/10 | 182 | 184 | 180 | 184 | +0.75% | 13,742,400 | - | +6.76% | - | - |
| 09/09 | 179 | 183 | 179 | 182 | +2.24% | 12,665,600 | - | +7.21% | - | - |
| 09/08 | 181 | 184 | 178 | 178 | -1.93% | 20,506,400 | - | +5.47% | - | - |
| 09/07 | 188 | 188 | 181 | 182 | -1.42% | 23,808,800 | - | +8.18% | - | - |
| 09/06 | 180 | 187 | 179 | 184 | +3.36% | 26,312,800 | - | +10.4% | - | - |
| 09/03 | 175 | 180 | 174 | 178 | +2% | 16,100,000 | - | +7.45% | - | - |
| 09/02 | 177 | 179 | 172 | 175 | -0.43% | 15,552,000 | - | +5.98% | - | - |
| 09/01 | 171 | 176 | 170 | 176 | +4.31% | 27,200,800 | - | +7.09% | - | - |
| 08/31 | 166 | 170 | 166 | 168 | +0.82% | 17,184,800 | - | +2.67% | - | - |
| 08/30 | 167 | 170 | 166 | 167 | +0.91% | 11,214,400 | - | +1.83% | - | - |
| 08/27 | 169 | 169 | 164 | 166 | -2.43% | 22,395,200 | - | +1.53% | - | - |
| 08/26 | 171 | 173 | 169 | 170 | -0.95% | 13,290,400 | - | +4.06% | - | - |
| 08/25 | 170 | 175 | 170 | 171 | -1.15% | 18,411,200 | - | +5.71% | - | - |
| 08/24 | 177 | 177 | 172 | 173 | -3.01% | 22,179,200 | - | +6.94% | - | - |
| 08/23 | 179 | 181 | 177 | 179 | +0.63% | 20,981,600 | - | +10.95% | - | - |
| 08/20 | 175 | 180 | 173 | 178 | +0.85% | 21,277,600 | - | +10.94% | - | - |
| 08/19 | 173 | 177 | 172 | 176 | +1.22% | 17,139,200 | - | +10.69% | - | - |
| 08/18 | 172 | 175 | 171 | 174 | +0.72% | 26,426,400 | - | +9.36% | - | - |
| 08/17 | 166 | 174 | 165 | 173 | +4.94% | 39,791,200 | - | +9.26% | - | - |
| 08/16 | 165 | 166 | 161 | 165 | +0.38% | 16,763,200 | - | +4.11% | - | - |
| 08/13 | 162 | 165 | 161 | 164 | +2.58% | 18,043,200 | - | +3.72% | - | - |
| 08/12 | 158 | 162 | 155 | 160 | -0.54% | 20,280,800 | - | +1.11% | - | - |
| 08/11 | 162 | 165 | 159 | 161 | -1% | 29,180,000 | - | +1.66% | - | - |
| 08/10 | 153 | 162 | 152 | 162 | +5.36% | 39,127,200 | - | +2.69% | - | - |
| 08/09 | 145 | 154 | 145 | 154 | +4.94% | 22,945,600 | - | -2.53% | - | - |
| 08/06 | 146 | 147 | 144 | 147 | -0.51% | 11,861,600 | - | -7.12% | - | - |
| 08/05 | 148 | 149 | 143 | 148 | +0.51% | 24,471,200 | - | -6.65% | - | - |
| 08/04 | 156 | 156 | 147 | 147 | -5.85% | 26,896,800 | - | -7.7% | - | - |
| 08/03 | 159 | 159 | 154 | 156 | -0.48% | 12,560,000 | - | -1.97% | - | - |
| 08/02 | 158 | 159 | 156 | 157 | -1.34% | 9,657,600 | - | -2.11% | - | - |
| 07/30 | 164 | 164 | 156 | 159 | -3.57% | 24,692,000 | - | -0.78% | - | - |
| 07/29 | 162 | 165 | 162 | 165 | +2.25% | 15,396,800 | - | +2.25% | - | - |
| 07/28 | 161 | 162 | 160 | 161 | +0.47% | 7,710,400 | - | 0% | - | - |
| 07/27 | 160 | 161 | 159 | 160 | +0.55% | 9,542,400 | - | -1.08% | - | - |
| 07/26 | 159 | 160 | 158 | 159 | +1.35% | 10,492,800 | - | -2.22% | - | - |
| 07/23 | 157 | 159 | 155 | 157 | +0.96% | 13,512,800 | - | -4.12% | - | - |
| 07/22 | 156 | 157 | 152 | 156 | +0.08% | 15,356,000 | - | -5.61% | - | - |
| 07/21 | 158 | 159 | 154 | 156 | +0.89% | 15,744,000 | - | -6.25% | - | - |
| 07/20 | 154 | 158 | 154 | 154 | -1.59% | 9,768,000 | - | -7.63% | - | - |
| 07/16 | 160 | 161 | 156 | 157 | -2.03% | 12,840,000 | - | -6.7% | - | - |
| 07/15 | 164 | 166 | 160 | 160 | -3.32% | 15,433,600 | - | -5.33% | - | - |
| 07/14 | 163 | 166 | 162 | 166 | +3.12% | 18,076,800 | - | -2.65% | - | - |
| 07/13 | 161 | 163 | 160 | 161 | +0.08% | 13,461,600 | - | -5.59% | - | - |
| 07/12 | 160 | 162 | 159 | 160 | +0.39% | 12,157,600 | - | -6.21% | - | - |
| 07/09 | 158 | 161 | 158 | 160 | +0.55% | 13,837,600 | - | -7.12% | - | - |
| 07/08 | 163 | 164 | 157 | 159 | -0.08% | 16,208,000 | - | -7.63% | - | - |
| 07/07 | 161 | 164 | 158 | 159 | -2.23% | 16,743,200 | - | -8.09% | - | - |
| 07/06 | 160 | 163 | 155 | 163 | +1.56% | 16,818,400 | - | -6.54% | - | - |
| 07/05 | 157 | 161 | 157 | 160 | +2.56% | 14,444,000 | - | -8.5% | - | - |
| 07/02 | 160 | 160 | 155 | 156 | -1.26% | 21,441,600 | - | -11.29% | - | - |
| 07/01 | 162 | 163 | 157 | 158 | -4.17% | 19,047,200 | - | -10.66% | - | - |
| 06/30 | 156 | 166 | 153 | 165 | +3.13% | 23,896,800 | - | -7.3% | - | - |
| 06/29 | 165 | 167 | 158 | 160 | -2.29% | 19,308,800 | - | -10.11% | - | - |
| 06/28 | 171 | 174 | 163 | 164 | -4.59% | 14,191,200 | - | -8.01% | - | - |
| 06/25 | 174 | 175 | 171 | 172 | -3.11% | 12,356,800 | - | -3.58% | - | - |
| 06/24 | 173 | 178 | 173 | 177 | +1.43% | 8,917,600 | - | -0.49% | - | - |
| 06/23 | 178 | 178 | 173 | 175 | -2.38% | 11,747,200 | - | -1.9% | - | - |
| 06/22 | 180 | 181 | 178 | 179 | -1.65% | 7,076,800 | - | +0.49% | - | - |
| 06/21 | 181 | 184 | 181 | 182 | +0.83% | 10,896,800 | - | +2.75% | - | - |
| 06/18 | 180 | 181 | 177 | 180 | -0.55% | 12,288,000 | - | +1.91% | - | - |
| 06/17 | 182 | 184 | 180 | 181 | -1.43% | 11,088,800 | - | +2.47% | - | - |
| 06/16 | 181 | 185 | 180 | 184 | +3.08% | 22,758,400 | - | +3.95% | - | - |
| 06/15 | 180 | 181 | 177 | 179 | -1.38% | 18,777,600 | - | +0.85% | - | - |
| 06/14 | 182 | 183 | 180 | 181 | +0.56% | 15,794,400 | - | +2.84% | - | - |
| 06/11 | 187 | 187 | 180 | 180 | -1.84% | 23,364,000 | - | +1.69% | - | - |
| 06/10 | 181 | 183 | 179 | 183 | +2.09% | 19,990,400 | - | +3.6% | - | - |
| 06/09 | 180 | 184 | 176 | 180 | -0.9% | 28,903,200 | - | +0.91% | - | - |
| 06/08 | 171 | 183 | 170 | 181 | +5.69% | 31,349,600 | - | +1.26% | - | - |
| 06/07 | 177 | 177 | 169 | 172 | -4.52% | 35,748,000 | - | -4.72% | - | - |
| 06/04 | 184 | 186 | 179 | 180 | -2.58% | 24,721,600 | - | -0.76% | - | - |
| 06/03 | 186 | 187 | 183 | 184 | +1.03% | 19,390,400 | - | +0.75% | - | - |
| 06/02 | 185 | 189 | 181 | 183 | -1.15% | 41,887,200 | - | -0.82% | - | - |
| 06/01 | 182 | 185 | 178 | 185 | +1.65% | 35,873,600 | - | -0.2% | - | - |
| 05/31 | 180 | 184 | 179 | 182 | +1.75% | 24,531,200 | - | -2.35% | - | - |
| 05/28 | 183 | 184 | 175 | 179 | -0.83% | 35,956,000 | - | -4.55% | - | - |
| 05/27 | 166 | 180 | 164 | 180 | +8.43% | 39,624,000 | - | -4.26% | - | - |
| 05/26 | 165 | 169 | 159 | 166 | +4.16% | 38,824,800 | - | -12.17% | - | - |
| 05/25 | 174 | 176 | 158 | 159 | -8.27% | 35,296,000 | - | -16.56% | - | - |
| 05/24 | 174 | 177 | 170 | 174 | -0.14% | 30,341,600 | - | -9.97% | - | - |
| 05/21 | 163 | 174 | 162 | 174 | +2.88% | 43,526,400 | - | -10.77% | - | - |
| 05/20 | 168 | 178 | 168 | 169 | -0.95% | 50,389,600 | - | -13.71% | - | - |
| 05/19 | 159 | 173 | 158 | 171 | +6.72% | 58,380,800 | - | -13.76% | - | - |
| 05/18 | 172 | 174 | 157 | 160 | -5.47% | 39,154,400 | - | -20% | - | - |
| 05/17 | 180 | 180 | 168 | 169 | -7.26% | 21,280,800 | - | -16.21% | - | - |
| 05/14 | 179 | 184 | 177 | 183 | +0.48% | 15,113,600 | - | -10.54% | - | - |
| 05/13 | 185 | 185 | 179 | 182 | +0.35% | 19,394,400 | - | -11.83% | - | - |
| 05/12 | 180 | 185 | 178 | 181 | +2.48% | 27,267,200 | - | -12.56% | - | - |
| 05/11 | 194 | 194 | 176 | 177 | -8.01% | 26,833,600 | - | -15.49% | - | - |
