株価チャート
2010/07/26~2010/12/17
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 |
12/17 | 933 | 933 | 880 | 924 | -1.29% | 96,240 | - | +2.07% | - | - |
12/16 | 938 | 944 | 927 | 936 | -1.18% | 87,600 | - | +3.64% | - | - |
12/15 | 938 | 947 | 938 | 947 | +1.01% | 109,032 | - | +5.1% | - | - |
12/14 | 938 | 941 | 936 | 938 | 0% | 98,208 | - | +4.4% | - | - |
12/13 | 947 | 947 | 936 | 938 | -0.68% | 139,128 | - | +4.75% | - | - |
12/10 | 943 | 945 | 933 | 944 | +1.3% | 95,304 | - | +5.7% | - | - |
12/09 | 939 | 942 | 930 | 932 | +0.53% | 64,416 | - | +4.7% | - | - |
12/08 | 919 | 929 | 919 | 927 | +0.91% | 98,472 | - | +4.38% | - | - |
12/07 | 917 | 919 | 916 | 919 | +0.5% | 61,248 | - | +3.68% | - | - |
12/06 | 908 | 914 | 908 | 914 | +0.67% | 26,136 | - | +3.51% | - | - |
12/03 | 909 | 910 | 906 | 908 | -0.29% | 64,416 | - | +3.06% | - | - |
12/02 | 913 | 913 | 908 | 911 | +0.25% | 46,464 | - | +3.6% | - | - |
12/01 | 907 | 911 | 906 | 908 | +0.21% | 23,232 | - | +3.57% | - | - |
11/30 | 916 | 916 | 906 | 906 | -0.62% | 68,640 | - | +3.47% | - | - |
11/29 | 914 | 921 | 909 | 912 | +4.15% | 147,048 | - | +4.36% | - | - |
11/26 | 876 | 879 | 876 | 876 | +0.09% | 12,936 | - | +0.43% | - | - |
11/25 | 875 | 882 | 871 | 875 | -0.04% | 35,640 | - | +0.46% | - | - |
11/24 | 871 | 881 | 871 | 875 | 0% | 29,832 | - | +0.62% | - | - |
11/22 | 878 | 878 | 875 | 875 | -0.3% | 7,128 | - | +0.62% | - | - |
11/19 | 879 | 880 | 872 | 878 | -0.3% | 19,800 | - | +1.04% | - | - |
11/18 | 868 | 883 | 866 | 881 | +1.57% | 30,888 | - | +1.46% | - | - |
11/17 | 865 | 871 | 865 | 867 | -0.09% | 15,576 | - | +0.01% | - | - |
11/16 | 882 | 883 | 868 | 868 | -1.59% | 37,488 | - | +0.09% | - | - |
11/15 | 894 | 894 | 880 | 882 | +0.13% | 36,432 | - | +1.83% | - | - |
11/12 | 885 | 890 | 881 | 881 | -0.09% | 57,288 | - | +1.7% | - | - |
11/11 | 874 | 884 | 873 | 881 | +0.87% | 19,272 | - | +1.9% | - | - |
11/10 | 875 | 877 | 873 | 874 | 0% | 41,448 | - | +1.14% | - | - |
11/09 | 879 | 879 | 872 | 874 | -0.56% | 13,200 | - | +1.14% | - | - |
11/08 | 881 | 886 | 875 | 879 | -0.04% | 40,392 | - | +1.83% | - | - |
11/05 | 882 | 894 | 878 | 879 | 0% | 37,752 | - | +1.87% | - | - |
11/04 | 883 | 886 | 872 | 879 | +1.18% | 33,264 | - | +1.76% | - | - |
11/02 | 869 | 869 | 859 | 869 | 0% | 15,048 | - | +0.57% | - | - |
11/01 | 865 | 871 | 860 | 869 | +0.53% | 24,288 | - | +0.34% | - | - |
10/29 | 859 | 864 | 854 | 864 | +0.62% | 22,176 | - | -0.19% | - | - |
10/28 | 860 | 861 | 856 | 859 | +0.09% | 39,072 | - | -0.8% | - | - |
10/27 | 860 | 862 | 857 | 858 | -0.35% | 30,888 | - | -0.77% | - | - |
10/26 | 859 | 865 | 859 | 861 | -0.48% | 25,872 | - | -0.42% | - | - |
10/25 | 871 | 884 | 862 | 866 | +0.26% | 46,464 | - | +0.18% | - | - |
10/22 | 862 | 870 | 861 | 863 | +0.4% | 45,408 | - | +0.03% | - | - |
10/21 | 861 | 865 | 858 | 860 | +0.35% | 16,632 | - | -0.25% | - | - |
10/20 | 858 | 863 | 852 | 857 | -0.13% | 26,400 | - | -0.49% | - | - |
10/19 | 858 | 869 | 858 | 858 | -0.18% | 33,000 | - | -0.35% | - | - |
10/18 | 852 | 867 | 852 | 859 | +0.89% | 22,704 | - | +0.05% | - | - |
10/15 | 856 | 859 | 848 | 852 | -0.93% | 40,128 | - | -0.71% | - | - |
10/14 | 858 | 867 | 848 | 860 | +0.58% | 41,976 | - | +0.22% | - | - |
10/13 | 859 | 859 | 850 | 855 | -0.79% | 54,120 | - | -0.24% | - | - |
10/12 | 865 | 871 | 854 | 862 | +0.31% | 49,368 | - | +0.67% | - | - |
10/08 | 860 | 867 | 857 | 859 | -0.31% | 46,992 | - | +0.48% | - | - |
10/07 | 867 | 874 | 861 | 862 | +0.62% | 27,192 | - | +0.91% | - | - |
10/06 | 858 | 858 | 853 | 856 | -0.18% | 29,040 | - | +0.4% | - | - |
10/05 | 866 | 869 | 854 | 858 | -1.52% | 35,904 | - | +0.7% | - | - |
10/04 | 871 | 884 | 856 | 871 | 0% | 67,584 | - | +2.38% | - | - |
10/01 | 871 | 877 | 867 | 871 | -0.43% | 72,336 | - | +2.5% | - | - |
09/30 | 887 | 887 | 866 | 875 | -1.79% | 72,864 | - | +3.18% | - | - |
09/29 | 890 | 896 | 873 | 891 | -0.17% | 29,304 | - | +5.31% | - | - |
09/28 | 897 | 897 | 886 | 892 | -1.01% | 28,512 | - | +5.86% | - | - |
09/27 | 882 | 902 | 875 | 902 | +3.07% | 50,160 | - | +7.2% | - | - |
09/24 | 871 | 882 | 867 | 875 | +0.74% | 45,936 | - | +4.37% | - | - |
09/22 | 842 | 871 | 842 | 868 | +3.1% | 31,416 | - | +3.85% | - | - |
09/21 | 846 | 850 | 842 | 842 | -0.4% | 12,408 | - | +0.84% | - | - |
09/17 | 846 | 846 | 842 | 845 | +1.04% | 8,448 | - | +1.37% | - | - |
09/16 | 844 | 844 | 835 | 837 | -0.67% | 7,392 | - | +0.33% | - | - |
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% | - | - |