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 |
---|
2012 | 7/1, 株式分割 1→100 |
2010 |
12/30 | 683 | 683 | 669 | 680 | -0.29% | 2,128,800 | - | +1.8% | - | - |
12/29 | 682 | 683 | 679 | 682 | -0.15% | 876,100 | - | +2.4% | - | - |
12/28 | 685 | 686 | 680 | 683 | 0% | 841,400 | - | +2.86% | - | - |
12/27 | 680 | 686 | 679 | 683 | +0.29% | 1,089,900 | - | +3.33% | - | - |
12/24 | 670 | 682 | 669 | 681 | +2.1% | 1,911,300 | - | +3.5% | - | - |
12/22 | 675 | 682 | 665 | 667 | -1.19% | 2,712,900 | - | +1.68% | - | - |
12/21 | 690 | 691 | 674 | 675 | -2.17% | 3,081,300 | - | +3.37% | - | - |
12/20 | 698 | 703 | 688 | 690 | -1.15% | 2,589,500 | - | +5.99% | - | - |
12/17 | 683 | 698 | 682 | 698 | +1.75% | 3,176,700 | - | +7.72% | - | - |
12/16 | 690 | 700 | 686 | 686 | +0.15% | 5,106,500 | - | +6.36% | - | - |
12/15 | 664 | 690 | 663 | 685 | +3.79% | 7,472,300 | - | +6.7% | - | - |
12/14 | 663 | 663 | 658 | 660 | -0.3% | 2,478,900 | - | +3.13% | - | - |
12/13 | 657 | 664 | 655 | 662 | +1.22% | 2,091,200 | - | +3.76% | - | - |
12/10 | 659 | 659 | 652 | 654 | -1.06% | 1,678,700 | - | +2.67% | - | - |
12/09 | 663 | 664 | 655 | 661 | -0.6% | 1,969,600 | - | +4.09% | - | - |
12/08 | 661 | 673 | 658 | 665 | -0.3% | 3,085,300 | - | +4.89% | - | - |
12/07 | 670 | 671 | 659 | 667 | +0.45% | 2,769,900 | - | +5.54% | - | - |
12/06 | 676 | 680 | 663 | 664 | -1.34% | 3,386,600 | - | +5.4% | - | - |
12/03 | 670 | 675 | 666 | 673 | +1.2% | 3,557,700 | - | +7.17% | - | - |
12/02 | 669 | 675 | 659 | 665 | -0.15% | 5,209,100 | - | +6.23% | - | - |
12/01 | 643 | 666 | 643 | 666 | +3.9% | 7,258,200 | - | +6.9% | - | - |
11/30 | 637 | 646 | 636 | 641 | +0.79% | 4,571,500 | - | +3.22% | - | - |
11/29 | 635 | 638 | 631 | 636 | +0.32% | 1,628,200 | - | +2.58% | - | - |
11/26 | 634 | 636 | 626 | 634 | -0.63% | 3,084,000 | - | +2.42% | - | - |
11/25 | 639 | 641 | 636 | 638 | -0.47% | 1,963,800 | - | +3.24% | - | - |
11/24 | 624 | 641 | 623 | 641 | +2.4% | 5,295,600 | - | +3.89% | - | - |
11/22 | 618 | 627 | 617 | 626 | +2.12% | 4,031,200 | - | +1.62% | - | - |
11/19 | 614 | 616 | 610 | 613 | -0.16% | 2,849,400 | - | -0.33% | - | - |
11/18 | 612 | 619 | 612 | 614 | +0.66% | 2,788,800 | - | -0.32% | - | - |
11/17 | 604 | 615 | 602 | 610 | +0.33% | 2,936,400 | - | -0.97% | - | - |
11/16 | 609 | 609 | 599 | 608 | -0.82% | 5,134,800 | - | -1.14% | - | - |
11/15 | 618 | 621 | 611 | 613 | -1.29% | 3,305,000 | - | -0.33% | - | - |
11/12 | 619 | 626 | 619 | 621 | 0% | 2,783,500 | - | +0.98% | - | - |
11/11 | 618 | 624 | 616 | 621 | +1.14% | 2,826,600 | - | +0.98% | - | - |
11/10 | 620 | 628 | 611 | 614 | -2.07% | 6,218,900 | - | 0% | - | - |
11/09 | 623 | 635 | 621 | 627 | +0.64% | 2,748,200 | - | +2.12% | - | - |
11/08 | 623 | 624 | 617 | 623 | +0.48% | 2,765,000 | - | +1.47% | - | - |
11/05 | 618 | 621 | 615 | 620 | -0.64% | 2,240,700 | - | +1.14% | - | - |
11/04 | 625 | 629 | 612 | 624 | +0.65% | 2,305,300 | - | +1.63% | - | - |
11/02 | 623 | 626 | 618 | 620 | -1.12% | 1,214,600 | - | +0.98% | - | - |
11/01 | 621 | 627 | 617 | 627 | +1.13% | 1,803,800 | - | +2.12% | - | - |
10/29 | 612 | 620 | 610 | 620 | +2.14% | 2,583,200 | - | +0.98% | - | - |
10/28 | 612 | 614 | 604 | 607 | -0.65% | 2,568,700 | - | -0.98% | - | - |
10/27 | 609 | 613 | 606 | 611 | +0.83% | 1,751,700 | - | -0.33% | - | - |
10/26 | 607 | 608 | 605 | 606 | -0.49% | 615,300 | - | -0.98% | - | - |
10/25 | 606 | 610 | 606 | 609 | 0% | 747,900 | - | -0.33% | - | - |
10/22 | 605 | 609 | 604 | 609 | +0.16% | 1,020,400 | - | -0.33% | - | - |
10/21 | 611 | 611 | 602 | 608 | -0.33% | 2,329,200 | - | -0.49% | - | - |
10/20 | 609 | 611 | 607 | 610 | -0.33% | 1,486,600 | - | -0.16% | - | - |
10/19 | 617 | 620 | 598 | 612 | -1.92% | 2,549,300 | - | +0.16% | - | - |
10/18 | 611 | 626 | 610 | 624 | +2.3% | 2,251,900 | - | +2.3% | - | - |
10/15 | 622 | 622 | 610 | 610 | -1.93% | 1,679,200 | - | +0.49% | - | - |
10/14 | 613 | 622 | 611 | 622 | +1.3% | 3,198,300 | - | +2.64% | - | - |
10/13 | 607 | 627 | 607 | 614 | +1.15% | 3,548,900 | - | +1.66% | - | - |
10/12 | 619 | 620 | 603 | 607 | 0% | 2,464,300 | - | +0.66% | - | - |
10/08 | 605 | 615 | 605 | 607 | 0% | 1,950,000 | - | +0.66% | - | - |
10/07 | 606 | 610 | 603 | 607 | -1.14% | 2,108,700 | - | +0.66% | - | - |
10/06 | 609 | 616 | 603 | 614 | +1.49% | 1,944,300 | - | +1.66% | - | - |
10/05 | 607 | 612 | 603 | 605 | -0.17% | 1,895,000 | - | 0% | - | - |
10/04 | 612 | 618 | 603 | 606 | -1.62% | 2,402,200 | - | 0% | - | - |
10/01 | 616 | 618 | 611 | 616 | +0.82% | 1,366,800 | - | +1.32% | - | - |
09/30 | 623 | 625 | 611 | 611 | -3.48% | 3,544,600 | - | +0.49% | - | - |
09/29 | 636 | 641 | 629 | 633 | -0.31% | 2,858,400 | - | +3.94% | - | - |
09/28 | 626 | 642 | 620 | 635 | +2.09% | 5,710,900 | - | +4.27% | - | - |
09/27 | 610 | 624 | 608 | 622 | +1.3% | 4,823,700 | - | +2.13% | - | - |
09/24 | 601 | 619 | 597 | 614 | +1.99% | 3,784,200 | - | +0.82% | - | - |
09/22 | 599 | 609 | 596 | 602 | +0.33% | 5,360,200 | - | -1.31% | - | - |
09/21 | 590 | 600 | 589 | 600 | +1.87% | 3,170,000 | - | -1.8% | - | - |
09/17 | 590 | 593 | 585 | 589 | -0.84% | 3,160,500 | - | -3.92% | - | - |
09/16 | 607 | 609 | 588 | 594 | -2.14% | 4,105,700 | - | -3.41% | - | - |
09/15 | 610 | 617 | 605 | 607 | -0.82% | 3,725,700 | - | -1.62% | - | - |
09/14 | 610 | 617 | 609 | 612 | 0% | 3,575,700 | - | -0.97% | - | - |
09/13 | 606 | 613 | 606 | 612 | +1.66% | 3,923,200 | - | -1.13% | - | - |
09/10 | 581 | 603 | 581 | 602 | +3.79% | 6,384,200 | - | -2.75% | - | - |
09/09 | 572 | 591 | 568 | 580 | +2.65% | 8,540,800 | - | -6.6% | - | - |
09/08 | 570 | 573 | 562 | 565 | -1.4% | 2,673,400 | - | -9.46% | - | - |
09/07 | 580 | 581 | 570 | 573 | -1.04% | 5,292,100 | - | -8.76% | - | - |
09/06 | 584 | 585 | 567 | 579 | +0.17% | 7,542,600 | - | -8.39% | - | - |
09/03 | 586 | 595 | 577 | 578 | -3.67% | 7,639,400 | - | -8.98% | - | - |
09/02 | 615 | 616 | 562 | 600 | -2.6% | 19,183,600 | - | -6.1% | - | - |
09/01 | 627 | 627 | 613 | 616 | -3.14% | 4,453,900 | - | -3.9% | - | - |
08/31 | 637 | 641 | 628 | 636 | -0.31% | 1,688,000 | - | -1.09% | - | - |
08/30 | 640 | 646 | 637 | 638 | -0.31% | 1,495,600 | - | -1.09% | - | - |
08/27 | 637 | 648 | 637 | 640 | 0% | 2,181,100 | - | -0.93% | - | - |
08/26 | 633 | 640 | 629 | 640 | +2.07% | 2,809,100 | - | -1.08% | - | - |
08/25 | 628 | 631 | 623 | 627 | -0.79% | 1,323,100 | - | -3.54% | - | - |
08/24 | 630 | 634 | 624 | 632 | +0.32% | 1,740,400 | - | -3.07% | - | - |
08/23 | 628 | 634 | 622 | 630 | +0.32% | 1,720,400 | - | -3.82% | - | - |
08/20 | 630 | 636 | 627 | 628 | -0.63% | 1,185,400 | - | -4.27% | - | - |
08/19 | 630 | 634 | 627 | 632 | +0.48% | 1,197,800 | - | -3.81% | - | - |
08/18 | 632 | 636 | 628 | 629 | -0.94% | 1,078,800 | - | -4.41% | - | - |
08/17 | 644 | 650 | 632 | 635 | -1.85% | 2,264,000 | - | -3.79% | - | - |
08/16 | 639 | 647 | 630 | 647 | -0.15% | 2,914,400 | - | -2.27% | - | - |
08/13 | 631 | 648 | 631 | 648 | +2.05% | 2,957,000 | - | -2.26% | - | - |
08/12 | 627 | 635 | 622 | 635 | -0.31% | 2,166,000 | - | -4.37% | - | - |
08/11 | 627 | 637 | 623 | 637 | +1.92% | 1,789,500 | - | -4.21% | - | - |
08/10 | 633 | 635 | 624 | 625 | -1.26% | 2,238,200 | - | -6.16% | - | - |
08/09 | 632 | 639 | 629 | 633 | -0.78% | 2,700,200 | - | -4.95% | - | - |
08/06 | 649 | 650 | 629 | 638 | -3.04% | 4,601,000 | - | -4.35% | - | - |
08/05 | 666 | 668 | 658 | 658 | -1.5% | 1,442,800 | - | -1.35% | - | - |