株価チャート
2010/06/25~2010/12/29
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 |
---|
2015 | 10/1, 株式併合 10→1 |
2014 | 4/1, 株式分割 1→2 |
2010 |
12/29 | 615 | 615 | 600 | 600 | -0.83% | 1,600 | - | -1.32% | - | - |
12/28 | 600 | 615 | 600 | 605 | +0.83% | 1,800 | - | -0.17% | - | - |
12/27 | 610 | 610 | 595 | 600 | -0.83% | 1,400 | - | -0.83% | - | - |
12/24 | 630 | 630 | 575 | 605 | -3.97% | 13,800 | - | +0.33% | - | - |
12/22 | 635 | 635 | 610 | 630 | -0.79% | 2,000 | - | +4.83% | - | - |
12/21 | 640 | 640 | 630 | 635 | -0.78% | 1,600 | - | +6.19% | - | - |
12/20 | 655 | 655 | 640 | 640 | -1.54% | 3,800 | - | +7.74% | - | - |
12/17 | 660 | 690 | 650 | 650 | 0% | 7,200 | - | +10.17% | - | - |
12/16 | 625 | 650 | 625 | 650 | +4.84% | 5,200 | - | +10.92% | - | - |
12/15 | 625 | 625 | 620 | 620 | 0% | 3,600 | - | +6.53% | - | - |
12/14 | 610 | 620 | 610 | 620 | +1.64% | 3,000 | - | +7.27% | - | - |
12/13 | 615 | 615 | 610 | 610 | -0.81% | 1,800 | - | +6.09% | - | - |
12/10 | 640 | 640 | 605 | 615 | -3.91% | 2,600 | - | +7.33% | - | - |
12/09 | 600 | 660 | 600 | 640 | +7.56% | 10,800 | - | +12.28% | - | - |
12/08 | 595 | 595 | 595 | 595 | +0.85% | 2,400 | - | +5.12% | - | - |
12/07 | 590 | 590 | 590 | 590 | 0% | 3,200 | - | +4.61% | - | - |
12/06 | 590 | 590 | 565 | 590 | 0% | 2,000 | - | +4.8% | - | - |
12/03 | 590 | 590 | 590 | 590 | 0% | 600 | - | +4.98% | - | - |
12/02 | 590 | 590 | 590 | 590 | 0% | 400 | - | +5.17% | - | - |
12/01 | 590 | 590 | 590 | 590 | 0% | 400 | - | +5.36% | - | - |
11/30 | 590 | 590 | 590 | 590 | 0% | 1,600 | - | +5.36% | - | - |
11/29 | 590 | 590 | 590 | 590 | 0% | 600 | - | +5.17% | - | - |
11/26 | 590 | 590 | 590 | 590 | 0% | 1,200 | - | +5.36% | - | - |
11/25 | 590 | 590 | 590 | 590 | +2.61% | 2,800 | - | +5.36% | - | - |
11/24 | 560 | 575 | 560 | 575 | +2.68% | 1,000 | - | +2.68% | - | - |
11/22 | 565 | 565 | 560 | 560 | -0.88% | 3,000 | - | -0.36% | - | - |
11/19 | 565 | 565 | 565 | 565 | +0.89% | 800 | - | +0.36% | - | - |
11/18 | 550 | 560 | 550 | 560 | +3.7% | 1,600 | - | -0.71% | - | - |
11/17 | 545 | 545 | 530 | 540 | -2.7% | 1,600 | - | -4.76% | - | - |
11/16 | 555 | 555 | 555 | 555 | +1.83% | 1,000 | - | -2.46% | - | - |
11/15 | 545 | 545 | 545 | 545 | 0% | 200 | - | -4.55% | - | - |
11/12 | 545 | 545 | 545 | 545 | +0.93% | 400 | - | -5.05% | - | - |
11/11 | 545 | 545 | 540 | 540 | -0.92% | 1,800 | - | -6.41% | - | - |
11/10 | 525 | 545 | 525 | 545 | +2.83% | 3,600 | - | -5.87% | - | - |
11/09 | 530 | 530 | 530 | 530 | -1.85% | 600 | - | -8.78% | - | - |
11/08 | 540 | 540 | 540 | 540 | -4.42% | 400 | - | -7.38% | - | - |
11/05 | 550 | 585 | 550 | 565 | +4.63% | 1,400 | - | -3.58% | - | - |
11/04 | 540 | 540 | 540 | 540 | 0% | 400 | - | -8.01% | - | - |
11/02 | 540 | 540 | 540 | 540 | -1.82% | 200 | - | -8.47% | - | - |
10/29 | 560 | 560 | 550 | 550 | -2.65% | 1,800 | - | -7.09% | - | - |
10/25 | 565 | 565 | 565 | 565 | +0.89% | 2,200 | - | -4.88% | - | - |
10/22 | 565 | 565 | 560 | 560 | -1.75% | 800 | - | -6.04% | - | - |
10/21 | 565 | 570 | 565 | 570 | +0.88% | 800 | - | -4.68% | - | - |
10/20 | 565 | 565 | 565 | 565 | -4.24% | 1,200 | - | -5.99% | - | - |
10/19 | 590 | 590 | 590 | 590 | -1.67% | 200 | - | -2.32% | - | - |
10/18 | 580 | 600 | 580 | 600 | +2.56% | 800 | - | -0.83% | - | - |
10/13 | 570 | 585 | 570 | 585 | +2.63% | 1,000 | - | -3.47% | - | - |
10/12 | 575 | 575 | 570 | 570 | -5% | 600 | - | -6.1% | - | - |
10/08 | 600 | 600 | 600 | 600 | -4% | 400 | - | -1.32% | - | - |
10/07 | 600 | 625 | 600 | 625 | +6.84% | 800 | - | +2.63% | - | - |
09/29 | 585 | 585 | 585 | 585 | -2.5% | 400 | - | -4.1% | - | - |
09/28 | 600 | 600 | 600 | 600 | -2.44% | 200 | - | -1.8% | - | - |
09/27 | 615 | 615 | 615 | 615 | +2.5% | 400 | - | +0.49% | - | - |
09/24 | 615 | 615 | 600 | 600 | +0.84% | 1,800 | - | -2.28% | - | - |
09/22 | 605 | 605 | 595 | 595 | -5.56% | 800 | - | -3.57% | - | - |
09/21 | 630 | 630 | 630 | 630 | +3.28% | 200 | - | +1.78% | - | - |
09/16 | 600 | 610 | 600 | 610 | +1.67% | 800 | - | -1.45% | - | - |
09/15 | 600 | 600 | 600 | 600 | +0.84% | 200 | - | -3.07% | - | - |
09/13 | 595 | 595 | 595 | 595 | +1.71% | 200 | - | -4.19% | - | - |
09/10 | 600 | 600 | 585 | 585 | -3.31% | 2,400 | - | -6.1% | - | - |
09/09 | 605 | 605 | 605 | 605 | +0.83% | 400 | - | -3.04% | - | - |
09/08 | 600 | 605 | 600 | 600 | 0% | 600 | - | -4.15% | - | - |
09/07 | 600 | 600 | 600 | 600 | -0.83% | 400 | - | -4.31% | - | - |
09/06 | 595 | 605 | 595 | 605 | 0% | 800 | - | -3.82% | - | - |
09/03 | 605 | 605 | 605 | 605 | 0% | 200 | - | -3.97% | - | - |
09/02 | 605 | 615 | 605 | 605 | -2.42% | 800 | - | -4.12% | - | - |
09/01 | 620 | 620 | 620 | 620 | -3.88% | 200 | - | -1.9% | - | - |
08/30 | 645 | 645 | 645 | 645 | +2.38% | 200 | - | +1.9% | - | - |
08/27 | 630 | 630 | 630 | 630 | +4.13% | 200 | - | -0.47% | - | - |
08/26 | 600 | 610 | 600 | 605 | -3.2% | 1,000 | - | -4.87% | - | - |
08/25 | 630 | 630 | 625 | 625 | +2.46% | 1,400 | - | -2.04% | - | - |
08/24 | 615 | 620 | 610 | 610 | -0.81% | 800 | - | -4.54% | - | - |
08/23 | 605 | 625 | 605 | 615 | -0.81% | 1,400 | - | -3.91% | - | - |
08/19 | 620 | 620 | 620 | 620 | -2.36% | 400 | - | -3.28% | - | - |
08/16 | 635 | 635 | 635 | 635 | +3.25% | 200 | - | -1.24% | - | - |
08/12 | 625 | 625 | 615 | 615 | -2.38% | 600 | - | -4.8% | - | - |
08/11 | 640 | 640 | 630 | 630 | -5.26% | 600 | - | -3.08% | - | - |
08/09 | 655 | 665 | 640 | 665 | -2.21% | 800 | - | +1.84% | - | - |
08/06 | 655 | 680 | 655 | 680 | +7.94% | 1,200 | - | +3.82% | - | - |
08/05 | 630 | 630 | 630 | 630 | 0% | 400 | - | -3.96% | - | - |
08/04 | 630 | 630 | 630 | 630 | 0% | 400 | - | -4.4% | - | - |
08/03 | 630 | 640 | 630 | 630 | 0% | 800 | - | -4.83% | - | - |
08/02 | 650 | 650 | 630 | 630 | -2.33% | 400 | - | -4.98% | - | - |
07/30 | 620 | 645 | 620 | 645 | +3.2% | 800 | - | -3.01% | - | - |
07/29 | 625 | 625 | 625 | 625 | -2.34% | 400 | - | -6.44% | - | - |
07/27 | 640 | 640 | 640 | 640 | 0% | 200 | - | -4.33% | - | - |
07/26 | 655 | 655 | 640 | 640 | +0.79% | 400 | - | -4.62% | - | - |
07/23 | 660 | 660 | 635 | 635 | 0% | 2,000 | - | -5.65% | - | - |
07/22 | 630 | 640 | 630 | 635 | +0.79% | 1,000 | - | -6.07% | - | - |
07/21 | 620 | 635 | 620 | 630 | 0% | 1,000 | - | -7.08% | - | - |
07/20 | 635 | 635 | 615 | 630 | -4.55% | 4,200 | - | -7.49% | - | - |
07/14 | 665 | 665 | 660 | 660 | +2.33% | 600 | - | -3.51% | - | - |
07/13 | 645 | 645 | 645 | 645 | -7.86% | 600 | - | -6.25% | - | - |
07/07 | 700 | 700 | 700 | 700 | +7.69% | 800 | - | +1.16% | - | - |
07/06 | 655 | 655 | 650 | 650 | +1.56% | 400 | - | -6.34% | - | - |
07/02 | 615 | 640 | 615 | 640 | 0% | 2,200 | - | -8.18% | - | - |
07/01 | 630 | 640 | 625 | 640 | -2.29% | 1,400 | - | -8.83% | - | - |
06/30 | 655 | 655 | 635 | 655 | -0.76% | 800 | - | -7.36% | - | - |
06/29 | 660 | 660 | 660 | 660 | -7.04% | 600 | - | -7.43% | - | - |
06/25 | 710 | 710 | 710 | 710 | 0% | 800 | - | -1.39% | - | - |