株価チャート
2010/04/22~2010/09/15
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 |
---|
2018 | 1/1, 株式分割 1→2 |
2013 | 12/20, 株式分割 1→1.2 |
2010 | 12/20, 株式分割 1→1.1 |
2010 |
09/15 | 842 | 847 | 836 | 842 | +0.23% | 18,480 | - | +1.13% | - | - |
09/14 | 838 | 843 | 838 | 841 | +0.41% | 7,128 | - | +1.15% | - | - |
09/13 | 844 | 848 | 837 | 837 | -0.81% | 20,592 | - | +0.86% | - | - |
09/10 | 841 | 845 | 837 | 844 | +1.78% | 53,592 | - | +1.68% | - | - |
09/09 | 841 | 841 | 829 | 829 | +0.09% | 15,576 | - | -0.1% | - | - |
09/08 | 838 | 838 | 827 | 828 | -1.31% | 11,880 | - | -0.19% | - | - |
09/07 | 838 | 841 | 838 | 839 | -0.23% | 6,336 | - | +1.25% | - | - |
09/06 | 839 | 843 | 837 | 841 | +1% | 10,296 | - | +1.6% | - | - |
09/03 | 841 | 845 | 830 | 833 | -1.17% | 36,960 | - | +0.72% | - | - |
09/02 | 837 | 845 | 820 | 843 | +1.23% | 55,440 | - | +1.91% | - | - |
09/01 | 834 | 836 | 828 | 833 | -0.09% | 52,800 | - | +0.92% | - | - |
08/31 | 833 | 833 | 819 | 833 | +0.14% | 38,808 | - | +1.01% | - | - |
08/30 | 833 | 837 | 827 | 832 | -0.14% | 34,056 | - | +0.87% | - | - |
08/27 | 827 | 833 | 825 | 833 | 0% | 27,720 | - | +1.13% | - | - |
08/26 | 829 | 833 | 818 | 833 | +0.41% | 22,704 | - | +1.26% | - | - |
08/25 | 833 | 835 | 816 | 830 | +0.05% | 33,792 | - | +0.96% | - | - |
08/24 | 829 | 830 | 819 | 830 | +1.06% | 11,088 | - | +1.04% | - | - |
08/23 | 825 | 833 | 817 | 821 | -0.6% | 10,296 | - | -0.02% | - | - |
08/20 | 836 | 836 | 820 | 826 | -1.18% | 8,712 | - | +0.58% | - | - |
08/19 | 833 | 837 | 833 | 836 | +0.73% | 28,512 | - | +1.9% | - | - |
08/18 | 828 | 831 | 818 | 830 | +0.18% | 20,592 | - | +1.16% | - | - |
08/17 | 833 | 833 | 824 | 828 | -0.55% | 13,728 | - | +1.1% | - | - |
08/16 | 830 | 837 | 830 | 833 | +0.27% | 12,408 | - | +1.66% | - | - |
08/13 | 833 | 834 | 823 | 830 | +1.86% | 49,104 | - | +1.38% | - | - |
08/12 | 799 | 824 | 799 | 815 | +1.41% | 29,568 | - | -0.47% | - | - |
08/11 | 816 | 817 | 802 | 804 | -1.58% | 29,304 | - | -1.86% | - | - |
08/10 | 825 | 828 | 817 | 817 | -1.69% | 12,672 | - | -0.41% | - | - |
08/09 | 827 | 831 | 825 | 831 | 0% | 12,408 | - | +1.18% | - | - |
08/06 | 830 | 831 | 816 | 831 | +0.18% | 28,512 | - | +1.3% | - | - |
08/05 | 826 | 831 | 824 | 829 | +1.2% | 28,512 | - | +1.24% | - | - |
08/04 | 815 | 823 | 814 | 819 | 0% | 20,592 | - | +0.16% | - | - |
08/03 | 819 | 830 | 816 | 819 | +0.32% | 14,256 | - | +0.16% | - | - |
08/02 | 831 | 831 | 814 | 817 | +0.28% | 20,856 | - | -0.16% | - | - |
07/30 | 814 | 822 | 811 | 814 | +0.42% | 44,088 | - | -0.32% | - | - |
07/29 | 815 | 825 | 811 | 811 | -2.01% | 44,616 | - | -0.61% | - | - |
07/28 | 824 | 830 | 821 | 828 | +0.46% | 23,760 | - | +1.55% | - | - |
07/27 | 814 | 824 | 814 | 824 | +1.02% | 14,784 | - | +1.21% | - | - |
07/26 | 813 | 817 | 807 | 816 | +0.33% | 13,728 | - | +0.43% | - | - |
07/23 | 814 | 816 | 806 | 813 | +0.56% | 23,496 | - | +0.23% | - | - |
07/22 | 805 | 814 | 803 | 808 | +0.42% | 29,832 | - | -0.21% | - | - |
07/21 | 818 | 818 | 803 | 805 | -1.25% | 22,968 | - | -0.5% | - | - |
07/20 | 799 | 817 | 799 | 815 | -0.37% | 11,880 | - | +0.76% | - | - |
07/16 | 809 | 818 | 807 | 818 | +0.09% | 22,440 | - | +1.26% | - | - |
07/15 | 819 | 822 | 814 | 817 | -0.83% | 15,576 | - | +1.29% | - | - |
07/14 | 828 | 828 | 820 | 824 | +0.65% | 21,384 | - | +2.39% | - | - |
07/13 | 826 | 827 | 819 | 819 | -0.78% | 22,968 | - | +1.86% | - | - |
07/12 | 822 | 826 | 822 | 825 | -0.14% | 16,632 | - | +2.79% | - | - |
07/09 | 833 | 833 | 827 | 827 | -0.59% | 23,760 | - | +3.06% | - | - |
07/08 | 830 | 833 | 819 | 831 | +1.53% | 63,096 | - | +3.8% | - | - |
07/07 | 827 | 827 | 815 | 819 | -0.96% | 10,824 | - | +2.37% | - | - |
07/06 | 824 | 827 | 819 | 827 | +0.14% | 14,520 | - | +3.49% | - | - |
07/05 | 816 | 826 | 813 | 826 | +0.74% | 24,288 | - | +3.61% | - | - |
07/02 | 826 | 826 | 814 | 820 | +1.36% | 39,072 | - | +2.98% | - | - |
07/01 | 811 | 811 | 799 | 809 | +0.66% | 40,656 | - | +1.85% | - | - |
06/30 | 800 | 803 | 794 | 803 | -0.19% | 17,952 | - | +1.44% | - | - |
06/29 | 795 | 809 | 791 | 805 | -1.48% | 58,344 | - | +1.76% | - | - |
06/28 | 807 | 818 | 803 | 817 | +0.89% | 67,584 | - | +3.55% | - | - |
06/25 | 806 | 815 | 792 | 810 | +2.94% | 97,416 | - | +2.9% | - | - |
06/24 | 787 | 788 | 783 | 787 | -0.05% | 68,376 | - | +0.22% | - | - |
06/23 | 787 | 788 | 784 | 787 | -0.1% | 72,864 | - | +0.27% | - | - |
06/22 | 788 | 790 | 787 | 788 | -0.05% | 75,240 | - | +0.24% | - | - |
06/21 | 790 | 795 | 788 | 788 | -0.14% | 30,096 | - | +0.16% | - | - |
06/18 | 787 | 789 | 787 | 789 | +0.29% | 30,624 | - | +0.18% | - | - |
06/17 | 788 | 788 | 787 | 787 | -0.38% | 23,232 | - | -0.24% | - | - |
06/16 | 788 | 792 | 787 | 790 | +0.38% | 20,064 | - | +0.02% | - | - |
06/15 | 787 | 788 | 787 | 787 | 0% | 15,048 | - | -0.49% | - | - |
06/14 | 792 | 792 | 786 | 787 | -0.72% | 30,360 | - | -0.62% | - | - |
06/11 | 799 | 801 | 792 | 793 | +0.34% | 80,784 | - | +0.1% | - | - |
06/10 | 795 | 795 | 786 | 790 | -0.38% | 13,992 | - | -0.23% | - | - |
06/09 | 795 | 795 | 788 | 793 | +0.43% | 17,688 | - | +0.02% | - | - |
06/08 | 780 | 795 | 780 | 790 | -0.05% | 3,696 | - | -0.53% | - | - |
06/07 | 803 | 803 | 788 | 790 | -1.56% | 11,088 | - | -0.61% | - | - |
06/04 | 791 | 803 | 791 | 803 | 0% | 5,016 | - | +0.71% | - | - |
06/03 | 788 | 806 | 788 | 803 | +0.38% | 20,328 | - | +0.58% | - | - |
06/02 | 794 | 803 | 784 | 800 | +0.76% | 18,744 | - | +0.2% | - | - |
06/01 | 795 | 795 | 782 | 794 | +0.34% | 12,672 | - | -0.68% | - | - |
05/31 | 775 | 792 | 775 | 791 | +3.26% | 17,160 | - | -1.14% | - | - |
05/28 | 766 | 773 | 763 | 766 | +0.05% | 48,312 | - | -4.38% | - | - |
05/27 | 762 | 766 | 758 | 766 | +0.3% | 46,464 | - | -4.55% | - | - |
05/26 | 759 | 769 | 758 | 763 | -0.1% | 46,992 | - | -5.19% | - | - |
05/25 | 783 | 783 | 759 | 764 | 0% | 56,760 | - | -5.33% | - | - |
05/24 | 767 | 767 | 763 | 764 | -0.59% | 44,616 | - | -5.68% | - | - |
05/21 | 780 | 780 | 766 | 769 | -3.2% | 52,536 | - | -5.35% | - | - |
05/20 | 793 | 795 | 789 | 794 | -1.36% | 19,800 | - | -2.46% | - | - |
05/19 | 808 | 808 | 795 | 805 | -0.61% | 43,560 | - | -1.24% | - | - |
05/18 | 807 | 812 | 800 | 810 | +0.61% | 13,464 | - | -0.75% | - | - |
05/17 | 823 | 823 | 803 | 805 | -1.02% | 16,896 | - | -1.36% | - | - |
05/14 | 819 | 820 | 807 | 813 | -0.65% | 16,368 | - | -0.46% | - | - |
05/13 | 831 | 831 | 811 | 819 | -0.37% | 15,840 | - | +0.07% | - | - |
05/12 | 814 | 831 | 812 | 822 | +2.7% | 22,704 | - | +0.44% | - | - |
05/11 | 813 | 813 | 797 | 800 | +0.05% | 11,088 | - | -2.2% | - | - |
05/10 | 803 | 803 | 792 | 800 | +0.76% | 26,400 | - | -2.37% | - | - |
05/07 | 807 | 807 | 792 | 794 | -2.1% | 25,344 | - | -3.11% | - | - |
05/06 | 830 | 830 | 811 | 811 | -1.83% | 26,664 | - | -1.02% | - | - |
04/30 | 824 | 826 | 821 | 826 | +1.07% | 20,328 | - | +0.83% | - | - |
04/28 | 814 | 820 | 810 | 817 | -0.74% | 22,968 | - | -0.12% | - | - |
04/27 | 827 | 827 | 821 | 823 | -0.41% | 7,392 | - | +0.75% | - | - |
04/26 | 823 | 830 | 823 | 827 | +0.46% | 23,760 | - | +1.29% | - | - |
04/23 | 830 | 830 | 816 | 823 | +0.79% | 20,592 | - | +1.07% | - | - |
04/22 | 825 | 825 | 809 | 816 | 0% | 13,464 | - | +0.4% | - | - |