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 |
---|
2013 | 7/1, 株式分割 1→100 |
2010 |
12/30 | 59 | 59 | 58 | 58 | -2.19% | 48,800 | - | +3.75% | - | - |
12/29 | 59 | 59 | 59 | 59 | +1.54% | 35,000 | - | +6.07% | - | - |
12/28 | 59 | 60 | 57 | 59 | -1.18% | 60,900 | - | +4.46% | - | - |
12/27 | 60 | 61 | 59 | 59 | -2.15% | 61,900 | - | +5.71% | - | - |
12/24 | 61 | 61 | 60 | 61 | -1.31% | 27,200 | - | +10% | - | - |
12/22 | 62 | 62 | 60 | 61 | +0.49% | 172,900 | - | +11.45% | - | - |
12/21 | 59 | 62 | 58 | 61 | +7.39% | 291,600 | - | +10.91% | - | - |
12/20 | 57 | 57 | 56 | 57 | -0.7% | 38,500 | - | +5.19% | - | - |
12/17 | 57 | 58 | 56 | 57 | -0.69% | 55,900 | - | +5.93% | - | - |
12/16 | 58 | 58 | 57 | 58 | -2.37% | 46,600 | - | +6.67% | - | - |
12/15 | 59 | 59 | 57 | 59 | -0.51% | 45,500 | - | +9.26% | - | - |
12/14 | 60 | 60 | 57 | 59 | -0.34% | 102,800 | - | +11.89% | - | - |
12/13 | 57 | 60 | 57 | 60 | +4.57% | 149,500 | - | +12.26% | - | - |
12/10 | 55 | 57 | 55 | 57 | +4.21% | 120,500 | - | +7.36% | - | - |
12/09 | 54 | 55 | 54 | 55 | +1.11% | 30,200 | - | +5% | - | - |
12/08 | 53 | 54 | 52 | 54 | +2.27% | 60,800 | - | +3.85% | - | - |
12/07 | 53 | 53 | 52 | 53 | +0.57% | 34,800 | - | +1.54% | - | - |
12/06 | 53 | 53 | 52 | 53 | -0.57% | 25,000 | - | +0.96% | - | - |
12/03 | 53 | 53 | 53 | 53 | +0.19% | 7,800 | - | +1.54% | - | - |
12/02 | 53 | 53 | 53 | 53 | -0.57% | 11,000 | - | +1.35% | - | - |
12/01 | 53 | 53 | 53 | 53 | +0.38% | 20,500 | - | +1.92% | - | - |
11/30 | 53 | 53 | 53 | 53 | -0.19% | 10,100 | - | +1.54% | - | - |
11/29 | 53 | 53 | 53 | 53 | +0.19% | 15,900 | - | +1.73% | - | - |
11/26 | 53 | 53 | 52 | 53 | +0.57% | 17,800 | - | +1.54% | - | - |
11/25 | 53 | 53 | 53 | 53 | -1.13% | 24,100 | - | +0.96% | - | - |
11/24 | 53 | 54 | 52 | 53 | -0.38% | 15,800 | - | +2.12% | - | - |
11/22 | 54 | 54 | 53 | 53 | +0.57% | 52,700 | - | +2.5% | - | - |
11/19 | 53 | 53 | 52 | 53 | +0.76% | 35,000 | - | +1.92% | - | - |
11/18 | 52 | 53 | 52 | 53 | +1.15% | 30,400 | - | +1.15% | - | - |
11/17 | 52 | 52 | 52 | 52 | +0.39% | 7,400 | - | 0% | - | - |
11/16 | 52 | 52 | 51 | 52 | +0.58% | 13,800 | - | -2.26% | - | - |
11/15 | 52 | 52 | 51 | 52 | +1.78% | 12,800 | - | -2.83% | - | - |
11/12 | 51 | 52 | 51 | 51 | -2.5% | 47,300 | - | -4.53% | - | - |
11/11 | 52 | 53 | 52 | 52 | +0.39% | 23,700 | - | -2.08% | - | - |
11/10 | 52 | 52 | 51 | 52 | +0.19% | 47,100 | - | -2.45% | - | - |
11/09 | 51 | 52 | 51 | 52 | -0.39% | 22,400 | - | -2.64% | - | - |
11/08 | 51 | 52 | 51 | 52 | 0% | 29,100 | - | -2.26% | - | - |
11/05 | 51 | 52 | 51 | 52 | -0.77% | 33,800 | - | -4.07% | - | - |
11/04 | 52 | 53 | 52 | 52 | +1.75% | 10,000 | - | -3.33% | - | - |
11/02 | 52 | 52 | 50 | 51 | -0.77% | 48,300 | - | -5% | - | - |
11/01 | 52 | 53 | 52 | 52 | -2.64% | 25,700 | - | -4.26% | - | - |
10/29 | 53 | 54 | 52 | 53 | -1.12% | 27,900 | - | -1.67% | - | - |
10/28 | 53 | 54 | 52 | 54 | +0.75% | 64,700 | - | -0.56% | - | - |
10/27 | 53 | 54 | 53 | 53 | +0.76% | 9,500 | - | -1.3% | - | - |
10/26 | 52 | 53 | 52 | 53 | -0.75% | 22,000 | - | -2.04% | - | - |
10/25 | 54 | 55 | 53 | 53 | -1.11% | 32,500 | - | -1.3% | - | - |
10/22 | 53 | 54 | 53 | 54 | +1.13% | 21,000 | - | -0.19% | - | - |
10/21 | 54 | 54 | 52 | 53 | +1.91% | 70,000 | - | -3.09% | - | - |
10/20 | 53 | 53 | 52 | 52 | -1.13% | 36,800 | - | -4.91% | - | - |
10/19 | 53 | 54 | 53 | 53 | -0.56% | 123,200 | - | -3.82% | - | - |
10/18 | 54 | 54 | 52 | 53 | +0.57% | 18,700 | - | -3.27% | - | - |
10/15 | 54 | 55 | 52 | 53 | -1.67% | 100,500 | - | -3.82% | - | - |
10/14 | 54 | 54 | 54 | 54 | 0% | 12,900 | - | -2.18% | - | - |
10/13 | 55 | 55 | 54 | 54 | +0.56% | 18,400 | - | -2.18% | - | - |
10/12 | 54 | 54 | 53 | 54 | -2.19% | 33,300 | - | -2.73% | - | - |
10/08 | 56 | 56 | 55 | 55 | -2.15% | 22,400 | - | -0.55% | - | - |
10/07 | 54 | 56 | 54 | 56 | +0.36% | 13,800 | - | +1.64% | - | - |
10/06 | 55 | 56 | 55 | 56 | +0.54% | 8,000 | - | +3.15% | - | - |
10/05 | 53 | 56 | 53 | 55 | +2.03% | 18,600 | - | +2.59% | - | - |
10/04 | 55 | 55 | 53 | 54 | -1.45% | 17,800 | - | +0.56% | - | - |
10/01 | 54 | 57 | 53 | 55 | +1.29% | 82,000 | - | +2.04% | - | - |
09/30 | 55 | 56 | 54 | 54 | -2.86% | 79,400 | - | +0.74% | - | - |
09/29 | 56 | 56 | 55 | 56 | +0.54% | 21,300 | - | +3.7% | - | - |
09/28 | 55 | 56 | 54 | 56 | -0.54% | 12,700 | - | +3.15% | - | - |
09/27 | 56 | 56 | 55 | 56 | -0.36% | 17,400 | - | +3.7% | - | - |
09/24 | 55 | 56 | 55 | 56 | +2.93% | 33,400 | - | +4.07% | - | - |
09/22 | 55 | 55 | 55 | 55 | -0.73% | 37,800 | - | +1.11% | - | - |
09/21 | 56 | 56 | 55 | 55 | +0.73% | 52,700 | - | +1.85% | - | - |
09/17 | 55 | 55 | 55 | 55 | +0.92% | 9,500 | - | +1.11% | - | - |
09/16 | 54 | 55 | 54 | 54 | -0.37% | 11,500 | - | +0.19% | - | - |
09/15 | 54 | 55 | 54 | 54 | -1.27% | 21,900 | - | +0.56% | - | - |
09/14 | 54 | 55 | 53 | 55 | +1.66% | 18,900 | - | +1.85% | - | - |
09/13 | 54 | 55 | 54 | 54 | +1.88% | 16,700 | - | +0.19% | - | - |
09/10 | 54 | 55 | 53 | 53 | +0.19% | 58,000 | - | -1.67% | - | - |
09/09 | 54 | 54 | 53 | 53 | -0.56% | 11,900 | - | -1.85% | - | - |
09/08 | 53 | 53 | 53 | 53 | -0.19% | 4,100 | - | -1.3% | - | - |
09/07 | 53 | 54 | 53 | 53 | -1.11% | 4,700 | - | -1.11% | - | - |
09/06 | 54 | 54 | 53 | 54 | +1.5% | 9,400 | - | 0% | - | - |
09/03 | 54 | 54 | 53 | 53 | -0.37% | 12,000 | - | -1.48% | - | - |
09/02 | 53 | 53 | 53 | 53 | +0.75% | 33,500 | - | -1.11% | - | - |
09/01 | 54 | 54 | 52 | 53 | -0.93% | 22,000 | - | -3.64% | - | - |
08/31 | 55 | 56 | 54 | 54 | -4.29% | 17,900 | - | -2.73% | - | - |
08/30 | 55 | 56 | 54 | 56 | +1.82% | 17,900 | - | +1.64% | - | - |
08/27 | 53 | 55 | 53 | 55 | +1.86% | 22,100 | - | -0.18% | - | - |
08/26 | 52 | 54 | 52 | 54 | +3.06% | 23,200 | - | -2% | - | - |
08/25 | 53 | 53 | 51 | 52 | -2.43% | 21,300 | - | -4.91% | - | - |
08/24 | 52 | 54 | 52 | 54 | +1.13% | 16,000 | - | -2.55% | - | - |
08/23 | 57 | 57 | 52 | 53 | -0.38% | 50,500 | - | -3.64% | - | - |
08/20 | 53 | 54 | 53 | 53 | +0.19% | 8,600 | - | -3.27% | - | - |
08/19 | 53 | 53 | 52 | 53 | +1.14% | 8,300 | - | -3.45% | - | - |
08/18 | 51 | 53 | 51 | 53 | +2.74% | 11,600 | - | -4.55% | - | - |
08/17 | 53 | 53 | 51 | 51 | -3.04% | 19,800 | - | -8.75% | - | - |
08/16 | 54 | 55 | 53 | 53 | -3.83% | 29,500 | - | -5.89% | - | - |
08/13 | 54 | 55 | 54 | 55 | +1.11% | 19,900 | - | -2.14% | - | - |
08/12 | 55 | 55 | 54 | 54 | -2.52% | 68,800 | - | -3.21% | - | - |
08/11 | 56 | 57 | 55 | 56 | -2.28% | 19,400 | - | -2.46% | - | - |
08/10 | 56 | 57 | 56 | 57 | +1.79% | 13,600 | - | -0.18% | - | - |
08/09 | 56 | 57 | 56 | 56 | -1.41% | 6,900 | - | -1.93% | - | - |
08/06 | 56 | 57 | 55 | 57 | +0.89% | 11,500 | - | -0.53% | - | - |
08/05 | 57 | 57 | 56 | 56 | -0.35% | 9,200 | - | -1.4% | - | - |