株価チャート
2010/07/02~2010/12/30
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 |
---|
2018 | 1/1, 株式分割 1→1.3 |
2014 | 10/1, 株式分割 1→1.1 |
2010 |
12/30 | 299 | 301 | 297 | 299 | 0% | 15,730 | - | +5.76% | - | - |
12/29 | 300 | 303 | 296 | 299 | 0% | 22,880 | - | +6.51% | - | - |
12/28 | 303 | 303 | 299 | 299 | +0.23% | 2,860 | - | +7.28% | - | - |
12/27 | 308 | 308 | 299 | 299 | -0.93% | 11,440 | - | +8.19% | - | - |
12/24 | 309 | 309 | 301 | 301 | -2.27% | 22,880 | - | +10% | - | - |
12/22 | 317 | 317 | 308 | 308 | -3.08% | 8,580 | - | +13.38% | - | - |
12/21 | 301 | 318 | 301 | 318 | +5.57% | 35,750 | - | +18.28% | - | - |
12/20 | 305 | 305 | 292 | 301 | +1.41% | 32,890 | - | +13.31% | - | - |
12/17 | 306 | 308 | 292 | 297 | -3.41% | 28,600 | - | +12.58% | - | - |
12/16 | 308 | 308 | 305 | 308 | -0.45% | 20,020 | - | +17.44% | - | - |
12/15 | 307 | 315 | 307 | 309 | +2.31% | 81,510 | - | +19.34% | - | - |
12/14 | 294 | 306 | 283 | 302 | +2.86% | 58,630 | - | +17.55% | - | - |
12/13 | 276 | 294 | 276 | 294 | +10.82% | 87,230 | - | +15.18% | - | - |
12/10 | 262 | 265 | 262 | 265 | -0.26% | 7,150 | - | +4.76% | - | - |
12/09 | 271 | 271 | 266 | 266 | -2.56% | 10,010 | - | +5.45% | - | - |
12/08 | 272 | 273 | 268 | 273 | +5.41% | 30,030 | - | +9.09% | - | - |
12/07 | 259 | 259 | 259 | 259 | -0.27% | 2,860 | - | +3.91% | - | - |
12/06 | 259 | 259 | 259 | 259 | -2.11% | 1,430 | - | +4.61% | - | - |
12/03 | 265 | 265 | 265 | 265 | -0.26% | 1,430 | - | +7.3% | - | - |
12/02 | 266 | 266 | 266 | 266 | +1.6% | 2,860 | - | +8.02% | - | - |
12/01 | 257 | 262 | 257 | 262 | +1.91% | 2,860 | - | +6.75% | - | - |
11/30 | 259 | 259 | 257 | 257 | -0.81% | 4,290 | - | +4.75% | - | - |
11/29 | 255 | 259 | 255 | 259 | +1.37% | 2,860 | - | +6.04% | - | - |
11/26 | 259 | 259 | 255 | 255 | -1.35% | 10,010 | - | +4.61% | - | - |
11/25 | 250 | 259 | 250 | 259 | +4.23% | 17,160 | - | +6.04% | - | - |
11/24 | 236 | 248 | 236 | 248 | +4.41% | 21,450 | - | +1.74% | - | - |
11/22 | 241 | 247 | 238 | 238 | -0.58% | 25,740 | - | -2.56% | - | - |
11/19 | 241 | 245 | 239 | 239 | -3.12% | 20,020 | - | -1.98% | - | - |
11/18 | 245 | 247 | 234 | 247 | +3.22% | 35,750 | - | +0.76% | - | - |
11/17 | 239 | 239 | 239 | 239 | -1.16% | 1,430 | - | -2.38% | - | - |
11/16 | 245 | 250 | 242 | 242 | +1.17% | 12,870 | - | -1.64% | - | - |
11/15 | 245 | 250 | 239 | 239 | -1.72% | 11,440 | - | -2.78% | - | - |
11/12 | 245 | 245 | 243 | 243 | -3.33% | 10,010 | - | -1.48% | - | - |
11/11 | 252 | 252 | 252 | 252 | 0% | 1,430 | - | +1.92% | - | - |
11/10 | 257 | 259 | 252 | 252 | 0% | 18,590 | - | +1.92% | - | - |
11/09 | 249 | 252 | 249 | 252 | +1.69% | 8,580 | - | +1.92% | - | - |
11/08 | 243 | 248 | 243 | 248 | +4.42% | 4,290 | - | +0.63% | - | - |
11/04 | 238 | 238 | 237 | 237 | +1.19% | 4,290 | - | -3.63% | - | - |
11/02 | 234 | 234 | 234 | 234 | -0.59% | 2,860 | - | -5.16% | - | - |
11/01 | 236 | 236 | 236 | 236 | -0.88% | 1,430 | - | -4.59% | - | - |
10/29 | 238 | 238 | 238 | 238 | 0% | 1,430 | - | -4.13% | - | - |
10/27 | 240 | 240 | 238 | 238 | -0.58% | 5,720 | - | -4.13% | - | - |
10/26 | 236 | 239 | 236 | 239 | -0.87% | 2,860 | - | -3.95% | - | - |
10/25 | 241 | 241 | 241 | 241 | +0.58% | 2,860 | - | -3.11% | - | - |
10/22 | 241 | 241 | 240 | 240 | -2.83% | 8,580 | - | -3.67% | - | - |
10/21 | 243 | 247 | 243 | 247 | +0.28% | 4,290 | - | -0.86% | - | - |
10/20 | 246 | 246 | 246 | 246 | -2.22% | 1,430 | - | -1.14% | - | - |
10/18 | 252 | 252 | 252 | 252 | -0.28% | 2,860 | - | +1.1% | - | - |
10/15 | 252 | 252 | 252 | 252 | +0.28% | 4,290 | - | +1.38% | - | - |
10/14 | 251 | 252 | 250 | 252 | +1.12% | 4,290 | - | +1.1% | - | - |
10/13 | 246 | 249 | 246 | 249 | -2.47% | 4,290 | - | -0.42% | - | - |
10/07 | 255 | 255 | 255 | 255 | 0% | 2,860 | - | +1.69% | - | - |
10/06 | 255 | 255 | 255 | 255 | 0% | 1,430 | - | +1.69% | - | - |
10/04 | 255 | 255 | 255 | 255 | +1.67% | 1,430 | - | +1.29% | - | - |
10/01 | 251 | 251 | 251 | 251 | 0% | 1,430 | - | -0.38% | - | - |
09/29 | 251 | 251 | 251 | 251 | 0% | 2,860 | - | -0.77% | - | - |
09/27 | 251 | 251 | 251 | 251 | 0% | 1,430 | - | -0.77% | - | - |
09/24 | 251 | 251 | 243 | 251 | +1.13% | 12,870 | - | -0.77% | - | - |
09/22 | 248 | 248 | 248 | 248 | 0% | 32,890 | - | -2.26% | - | - |
09/21 | 245 | 248 | 245 | 248 | +1.43% | 8,580 | - | -2.26% | - | - |
09/16 | 246 | 246 | 245 | 245 | -0.57% | 7,150 | - | -4.02% | - | - |
09/15 | 245 | 246 | 245 | 246 | +0.28% | 7,150 | - | -3.85% | - | - |
09/14 | 245 | 245 | 245 | 245 | -0.28% | 2,860 | - | -4.49% | - | - |
09/13 | 252 | 252 | 245 | 246 | -1.4% | 11,440 | - | -4.22% | - | - |
09/10 | 248 | 250 | 248 | 250 | +0.56% | 18,590 | - | -3.24% | - | - |
09/09 | 245 | 248 | 243 | 248 | -1.39% | 7,150 | - | -4.15% | - | - |
08/30 | 241 | 252 | 241 | 252 | +4.65% | 2,860 | - | -3.17% | - | - |
08/27 | 241 | 241 | 241 | 241 | +0.58% | 1,430 | - | -7.83% | - | - |
08/25 | 245 | 245 | 239 | 239 | -3.39% | 8,580 | - | -8.72% | - | - |
08/24 | 248 | 248 | 248 | 248 | -1.12% | 1,430 | - | -6.23% | - | - |
08/23 | 255 | 255 | 249 | 250 | -0.56% | 8,580 | - | -5.17% | - | - |
08/18 | 252 | 252 | 252 | 252 | -0.28% | 1,430 | - | -5% | - | - |
08/17 | 252 | 252 | 252 | 252 | -1.37% | 1,430 | - | -5.09% | - | - |
08/16 | 263 | 263 | 253 | 256 | -2.66% | 11,440 | - | -3.78% | - | - |
08/12 | 257 | 263 | 252 | 263 | -1.05% | 12,870 | - | -1.52% | - | - |
08/11 | 266 | 266 | 266 | 266 | -1.3% | 1,430 | - | -0.1% | - | - |
08/10 | 268 | 269 | 268 | 269 | +0.52% | 4,290 | - | +1.6% | - | - |
08/09 | 268 | 268 | 259 | 268 | 0% | 17,160 | - | +1.07% | - | - |
08/06 | 262 | 272 | 262 | 268 | +2.68% | 17,160 | - | +1.07% | - | - |
08/05 | 264 | 264 | 261 | 261 | +0.27% | 5,720 | - | -1.57% | - | - |
08/04 | 257 | 266 | 257 | 260 | +0.54% | 7,150 | - | -1.83% | - | - |
08/02 | 262 | 262 | 259 | 259 | 0% | 2,860 | - | -2.73% | - | - |
07/30 | 272 | 272 | 259 | 259 | -3.9% | 4,290 | - | -3.09% | - | - |
07/29 | 269 | 269 | 266 | 269 | +1.32% | 12,870 | - | +0.46% | - | - |
07/28 | 264 | 270 | 264 | 266 | +0.53% | 5,720 | - | -1.21% | - | - |
07/27 | 271 | 272 | 264 | 264 | -0.53% | 7,150 | - | -2.1% | - | - |
07/26 | 271 | 271 | 266 | 266 | 0% | 5,720 | - | -1.94% | - | - |
07/23 | 266 | 266 | 266 | 266 | +2.15% | 1,430 | - | -2.3% | - | - |
07/22 | 260 | 260 | 252 | 260 | -2.11% | 8,580 | - | -4.36% | - | - |
07/20 | 273 | 273 | 266 | 266 | -4.76% | 2,860 | - | -2.3% | - | - |
07/16 | 283 | 283 | 273 | 279 | +2.31% | 37,180 | - | +2.21% | - | - |
07/15 | 278 | 278 | 273 | 273 | -0.26% | 7,150 | - | -0.1% | - | - |
07/14 | 279 | 279 | 273 | 273 | -1.01% | 4,290 | - | +0.16% | - | - |
07/12 | 269 | 276 | 269 | 276 | +2.6% | 4,290 | - | +1.18% | - | - |
07/09 | 262 | 269 | 262 | 269 | +1.32% | 4,290 | - | -1.38% | - | - |
07/08 | 273 | 273 | 266 | 266 | 0% | 2,860 | - | -3.02% | - | - |
07/07 | 269 | 269 | 266 | 266 | -0.78% | 7,150 | - | -2.66% | - | - |
07/06 | 269 | 269 | 268 | 268 | 0% | 2,860 | - | -1.53% | - | - |
07/05 | 266 | 268 | 266 | 268 | +5.22% | 8,580 | - | -1.53% | - | - |
07/02 | 234 | 255 | 234 | 255 | +4% | 11,440 | - | -6.07% | - | - |