株価チャート
2010/05/14~2010/11/05
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 |
---|
2022 | 8/1, 株式分割 1→2 |
2013 | 4/1, 株式分割 1→1.2 |
2010 |
11/05 | 211 | 215 | 208 | 214 | +0.39% | 2,400 | - | -4.15% | - | - |
11/04 | 209 | 213 | 209 | 213 | +2.2% | 960 | - | -4.95% | - | - |
11/02 | 213 | 213 | 208 | 208 | -1.96% | 8,640 | - | -7.41% | - | - |
11/01 | 213 | 213 | 213 | 213 | 0% | 480 | - | -6.39% | - | - |
10/29 | 213 | 213 | 213 | 213 | 0% | 1,440 | - | -6.8% | - | - |
10/28 | 225 | 225 | 212 | 213 | -4.67% | 18,000 | - | -7.21% | - | - |
10/27 | 223 | 223 | 223 | 223 | 0% | 240 | - | -3.08% | - | - |
10/26 | 223 | 223 | 223 | 223 | +0.94% | 720 | - | -3.5% | - | - |
10/25 | 223 | 223 | 221 | 221 | 0% | 2,640 | - | -4.81% | - | - |
10/22 | 221 | 221 | 221 | 221 | -1.85% | 720 | - | -4.81% | - | - |
10/21 | 222 | 225 | 222 | 225 | +0.93% | 960 | - | -3.43% | - | - |
10/20 | 228 | 228 | 223 | 223 | -0.56% | 2,400 | - | -4.33% | - | - |
10/18 | 224 | 224 | 224 | 224 | -1.1% | 4,800 | - | -3.79% | - | - |
10/15 | 228 | 228 | 227 | 227 | +0.74% | 1,440 | - | -2.72% | - | - |
10/14 | 229 | 229 | 225 | 225 | -0.92% | 2,160 | - | -3.85% | - | - |
10/13 | 234 | 234 | 227 | 227 | +0.74% | 960 | - | -2.96% | - | - |
10/12 | 229 | 229 | 225 | 225 | -1.64% | 1,920 | - | -3.67% | - | - |
10/08 | 237 | 237 | 229 | 229 | -1.08% | 960 | - | -2.48% | - | - |
10/07 | 232 | 232 | 232 | 232 | +1.28% | 240 | - | -1.84% | - | - |
10/06 | 229 | 229 | 229 | 229 | 0% | 240 | - | -3.07% | - | - |
10/05 | 229 | 229 | 229 | 229 | 0% | 240 | - | -3.48% | - | - |
10/04 | 231 | 231 | 229 | 229 | -1.08% | 3,120 | - | -3.48% | - | - |
10/01 | 229 | 231 | 223 | 231 | -2.63% | 7,920 | - | -2.84% | - | - |
09/29 | 238 | 238 | 238 | 238 | +1.79% | 240 | - | -0.63% | - | - |
09/28 | 238 | 238 | 230 | 233 | -1.75% | 3,120 | - | -2.37% | - | - |
09/27 | 238 | 238 | 238 | 238 | 0% | 240 | - | -1.04% | - | - |
09/24 | 238 | 238 | 238 | 238 | -3.39% | 240 | - | -1.04% | - | - |
09/21 | 246 | 246 | 246 | 246 | +0.85% | 4,320 | - | +2.43% | - | - |
09/17 | 246 | 246 | 244 | 244 | +1.04% | 2,400 | - | +1.56% | - | - |
09/16 | 242 | 242 | 241 | 241 | +0.17% | 1,440 | - | +0.94% | - | - |
09/15 | 242 | 242 | 241 | 241 | +0.35% | 720 | - | +0.77% | - | - |
09/14 | 240 | 240 | 240 | 240 | +1.05% | 240 | - | +0.42% | - | - |
09/13 | 240 | 240 | 238 | 238 | +2.7% | 480 | - | -0.63% | - | - |
09/07 | 231 | 231 | 231 | 231 | -3.48% | 240 | - | -3.24% | - | - |
09/02 | 240 | 240 | 240 | 240 | +9.32% | 240 | - | -0.17% | - | - |
09/01 | 229 | 229 | 219 | 219 | -5.23% | 3,600 | - | -8.68% | - | - |
08/31 | 235 | 235 | 231 | 231 | -1.42% | 3,120 | - | -4.44% | - | - |
08/30 | 235 | 235 | 235 | 235 | +1.62% | 240 | - | -3.06% | - | - |
08/27 | 231 | 231 | 231 | 231 | -1.25% | 240 | - | -5.01% | - | - |
08/24 | 234 | 234 | 234 | 234 | -1.58% | 960 | - | -4.2% | - | - |
08/23 | 238 | 238 | 238 | 238 | -5% | 240 | - | -2.66% | - | - |
08/20 | 250 | 250 | 250 | 250 | +3.45% | 1,200 | - | +2.04% | - | - |
08/19 | 238 | 242 | 238 | 242 | +1.75% | 2,640 | - | -1.36% | - | - |
08/18 | 242 | 242 | 238 | 238 | -3.39% | 5,760 | - | -3.06% | - | - |
08/17 | 250 | 250 | 246 | 246 | 0% | 2,400 | - | +0.34% | - | - |
08/16 | 246 | 248 | 242 | 246 | 0% | 2,160 | - | +0.75% | - | - |
08/13 | 246 | 246 | 246 | 246 | 0% | 720 | - | +0.75% | - | - |
08/12 | 248 | 248 | 244 | 246 | -0.84% | 960 | - | +0.75% | - | - |
08/11 | 248 | 248 | 248 | 248 | 0% | 240 | - | +1.61% | - | - |
08/10 | 248 | 248 | 248 | 248 | +2.59% | 240 | - | +1.61% | - | - |
08/09 | 238 | 242 | 238 | 242 | +1.75% | 720 | - | -0.96% | - | - |
08/06 | 238 | 238 | 238 | 238 | -1.55% | 240 | - | -2.66% | - | - |
08/05 | 241 | 241 | 241 | 241 | +1.58% | 720 | - | -1.13% | - | - |
08/02 | 238 | 240 | 238 | 238 | 0% | 720 | - | -2.66% | - | - |
07/28 | 238 | 238 | 238 | 238 | -0.18% | 720 | - | -2.66% | - | - |
07/27 | 238 | 238 | 238 | 238 | -1.89% | 480 | - | -2.49% | - | - |
07/26 | 243 | 243 | 243 | 243 | +1.75% | 240 | - | -1.02% | - | - |
07/23 | 238 | 238 | 238 | 238 | -4.67% | 480 | - | -2.32% | - | - |
07/20 | 250 | 250 | 250 | 250 | +0.33% | 12,240 | - | +2.46% | - | - |
07/16 | 249 | 249 | 246 | 249 | -0.33% | 1,680 | - | +2.12% | - | - |
07/15 | 250 | 250 | 246 | 250 | 0% | 4,320 | - | +2.88% | - | - |
07/14 | 250 | 250 | 248 | 250 | +1.52% | 3,600 | - | +2.88% | - | - |
07/13 | 250 | 250 | 246 | 246 | -1.34% | 720 | - | +1.76% | - | - |
07/12 | 254 | 254 | 242 | 250 | -0.17% | 2,640 | - | +3.13% | - | - |
07/09 | 250 | 250 | 250 | 250 | 0% | 4,560 | - | +3.31% | - | - |
07/06 | 250 | 250 | 250 | 250 | 0% | 240 | - | +3.73% | - | - |
07/05 | 250 | 250 | 250 | 250 | +2.74% | 480 | - | +3.73% | - | - |
07/02 | 243 | 243 | 243 | 243 | +3.36% | 240 | - | +0.97% | - | - |
06/30 | 238 | 238 | 235 | 235 | -1.22% | 1,200 | - | -2.32% | - | - |
06/29 | 238 | 238 | 238 | 238 | -1.38% | 240 | - | -1.11% | - | - |
06/28 | 242 | 242 | 242 | 242 | 0% | 480 | - | -0.14% | - | - |
06/25 | 242 | 242 | 242 | 242 | -1.69% | 960 | - | -0.14% | - | - |
06/24 | 242 | 246 | 242 | 246 | 0% | 3,360 | - | +1.17% | - | - |
06/23 | 246 | 246 | 246 | 246 | +1.72% | 240 | - | +0.75% | - | - |
06/22 | 242 | 242 | 242 | 242 | -1.36% | 1,200 | - | -1.36% | - | - |
06/21 | 245 | 245 | 245 | 245 | +3.16% | 240 | - | 0% | - | - |
06/18 | 242 | 242 | 238 | 238 | -2.73% | 7,200 | - | -3.46% | - | - |
06/17 | 245 | 247 | 244 | 244 | -0.51% | 3,360 | - | -0.75% | - | - |
06/16 | 242 | 245 | 242 | 245 | +1.38% | 1,440 | - | -0.24% | - | - |
06/15 | 241 | 242 | 241 | 242 | +0.52% | 1,200 | - | -1.19% | - | - |
06/14 | 241 | 241 | 241 | 241 | +1.76% | 960 | - | -1.7% | - | - |
06/11 | 237 | 237 | 237 | 237 | 0% | 960 | - | -3.4% | - | - |
06/10 | 241 | 241 | 237 | 237 | 0% | 480 | - | -3.4% | - | - |
06/09 | 236 | 237 | 236 | 237 | -2.07% | 720 | - | -3.4% | - | - |
06/08 | 234 | 242 | 234 | 242 | +2.11% | 960 | - | -1.36% | - | - |
06/07 | 234 | 237 | 233 | 237 | 0% | 1,200 | - | -3.4% | - | - |
06/04 | 235 | 237 | 235 | 237 | +0.53% | 480 | - | -3.4% | - | - |
06/03 | 235 | 235 | 235 | 235 | -2.75% | 240 | - | -3.91% | - | - |
05/31 | 242 | 242 | 242 | 242 | -1.19% | 720 | - | -1.19% | - | - |
05/28 | 248 | 250 | 245 | 245 | -0.84% | 2,160 | - | 0% | - | - |
05/27 | 247 | 247 | 247 | 247 | +2.24% | 240 | - | +0.85% | - | - |
05/26 | 244 | 245 | 242 | 242 | -0.85% | 3,360 | - | -1.36% | - | - |
05/25 | 240 | 244 | 240 | 244 | +0.34% | 1,680 | - | -0.51% | - | - |
05/24 | 238 | 243 | 238 | 243 | -2.83% | 2,640 | - | -0.85% | - | - |
05/21 | 258 | 258 | 245 | 250 | -3.23% | 9,120 | - | +2.04% | - | - |
05/20 | 266 | 266 | 258 | 258 | -2.21% | 1,680 | - | +5.87% | - | - |
05/19 | 266 | 266 | 263 | 264 | -0.94% | 4,560 | - | +8.71% | - | - |
05/18 | 267 | 267 | 267 | 267 | +4.58% | 7,440 | - | +10.19% | - | - |
05/17 | 255 | 255 | 255 | 255 | -3.01% | 1,200 | - | +5.81% | - | - |
05/14 | 262 | 268 | 262 | 263 | -1.56% | 22,080 | - | +9.55% | - | - |