株価チャート
2010/05/14～2010/10/05
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 |
|---|
| 2019 | 9/1, 株式分割 1→10 |
| 2010 |
| 10/05 | 272 | 279 | 272 | 279 | +1.53% | 1,624,000 | - | -5.14% | - | - |
| 10/04 | 280 | 280 | 275 | 275 | -1.79% | 1,290,000 | - | -6.88% | - | - |
| 10/01 | 282 | 283 | 276 | 280 | -0.11% | 1,633,000 | - | -5.51% | - | - |
| 09/30 | 286 | 288 | 279 | 280 | -2.27% | 2,948,000 | - | -5.72% | - | - |
| 09/29 | 290 | 290 | 286 | 287 | -1.51% | 1,668,000 | - | -3.86% | - | - |
| 09/28 | 291 | 292 | 289 | 291 | -0.48% | 1,285,000 | - | -2.71% | - | - |
| 09/27 | 295 | 295 | 290 | 292 | -0.03% | 1,276,000 | - | -2.24% | - | - |
| 09/24 | 291 | 295 | 290 | 292 | -0.61% | 1,557,000 | - | -2.53% | - | - |
| 09/22 | 299 | 299 | 294 | 294 | -1.21% | 1,077,000 | - | -2.26% | - | - |
| 09/21 | 299 | 300 | 297 | 298 | -0.47% | 1,035,000 | - | -1.39% | - | - |
| 09/17 | 300 | 301 | 297 | 299 | +0.03% | 1,225,000 | - | -1.25% | - | - |
| 09/16 | 300 | 300 | 294 | 299 | +0.94% | 2,078,000 | - | -1.29% | - | - |
| 09/15 | 295 | 299 | 295 | 296 | +0.24% | 1,114,000 | - | -2.53% | - | - |
| 09/14 | 295 | 298 | 293 | 296 | +0.51% | 1,602,000 | - | -3.08% | - | - |
| 09/13 | 298 | 300 | 294 | 294 | -1.34% | 2,070,000 | - | -3.89% | - | - |
| 09/10 | 300 | 302 | 296 | 298 | +1.05% | 2,242,000 | - | -2.9% | - | - |
| 09/09 | 296 | 297 | 292 | 295 | -2.16% | 3,628,000 | - | -4.22% | - | - |
| 09/08 | 300 | 302 | 297 | 302 | -0.66% | 825,000 | - | -2.43% | - | - |
| 09/07 | 300 | 304 | 300 | 304 | +0.17% | 1,560,000 | - | -2.1% | - | - |
| 09/06 | 295 | 305 | 295 | 303 | +2.75% | 1,647,000 | - | -2.57% | - | - |
| 09/03 | 297 | 297 | 294 | 295 | -0.57% | 1,069,000 | - | -5.48% | - | - |
| 09/02 | 300 | 301 | 294 | 297 | -0.1% | 1,390,000 | - | -5.24% | - | - |
| 09/01 | 294 | 299 | 289 | 297 | +1.06% | 1,902,000 | - | -5.45% | - | - |
| 08/31 | 306 | 306 | 294 | 294 | -4.92% | 1,612,000 | - | -6.73% | - | - |
| 08/30 | 309 | 312 | 307 | 309 | +0.82% | 1,005,000 | - | -2.22% | - | - |
| 08/27 | 296 | 308 | 295 | 307 | +2.2% | 2,186,000 | - | -3.31% | - | - |
| 08/26 | 303 | 303 | 299 | 300 | -1.02% | 2,645,000 | - | -5.39% | - | - |
| 08/25 | 304 | 305 | 302 | 303 | -0.98% | 1,400,000 | - | -4.72% | - | - |
| 08/24 | 306 | 307 | 304 | 306 | 0% | 951,000 | - | -4.08% | - | - |
| 08/23 | 308 | 309 | 306 | 306 | -0.65% | 881,000 | - | -4.08% | - | - |
| 08/20 | 314 | 315 | 308 | 308 | -2.69% | 1,712,000 | - | -3.75% | - | - |
| 08/19 | 315 | 319 | 315 | 317 | +0.48% | 1,014,000 | - | -1.4% | - | - |
| 08/18 | 320 | 320 | 314 | 315 | -1.1% | 2,278,000 | - | -1.87% | - | - |
| 08/17 | 315 | 319 | 314 | 319 | +1.11% | 1,026,000 | - | -1.09% | - | - |
| 08/16 | 315 | 319 | 314 | 315 | 0% | 1,312,000 | - | -2.17% | - | - |
| 08/13 | 312 | 315 | 310 | 315 | +0.8% | 564,000 | - | -2.48% | - | - |
| 08/12 | 310 | 313 | 308 | 313 | -1.26% | 1,511,000 | - | -3.85% | - | - |
| 08/11 | 319 | 320 | 315 | 317 | -1.4% | 1,157,000 | - | -2.91% | - | - |
| 08/10 | 323 | 326 | 320 | 321 | -0.16% | 1,514,000 | - | -1.83% | - | - |
| 08/09 | 323 | 324 | 320 | 322 | -0.46% | 1,378,000 | - | -2.28% | - | - |
| 08/06 | 325 | 325 | 319 | 323 | -0.92% | 2,766,000 | - | -2.12% | - | - |
| 08/05 | 324 | 327 | 323 | 326 | +0.62% | 1,815,000 | - | -1.51% | - | - |
| 08/04 | 328 | 329 | 323 | 324 | -0.92% | 1,761,000 | - | -2.41% | - | - |
| 08/03 | 325 | 330 | 324 | 327 | +2.19% | 2,342,000 | - | -1.8% | - | - |
| 08/02 | 320 | 325 | 319 | 320 | +0.31% | 2,249,000 | - | -4.19% | - | - |
| 07/30 | 324 | 326 | 318 | 319 | -1.39% | 2,463,000 | - | -5.06% | - | - |
| 07/29 | 324 | 327 | 322 | 324 | -0.61% | 1,214,000 | - | -4.01% | - | - |
| 07/28 | 325 | 326 | 321 | 326 | +0.62% | 1,264,000 | - | -3.41% | - | - |
| 07/27 | 320 | 326 | 319 | 324 | +0.78% | 2,216,000 | - | -4.29% | - | - |
| 07/26 | 320 | 322 | 317 | 321 | +1.58% | 1,286,000 | - | -5.31% | - | - |
| 07/23 | 321 | 323 | 316 | 316 | -1.4% | 1,691,000 | - | -7.06% | - | - |
| 07/22 | 321 | 322 | 319 | 321 | -1.08% | 1,036,000 | - | -6.01% | - | - |
| 07/21 | 323 | 326 | 320 | 324 | +1.25% | 1,301,000 | - | -5.26% | - | - |
| 07/20 | 324 | 325 | 320 | 320 | -1.39% | 1,386,000 | - | -6.71% | - | - |
| 07/16 | 327 | 329 | 324 | 325 | -0.92% | 912,000 | - | -5.67% | - | - |
| 07/15 | 330 | 332 | 327 | 328 | -0.91% | 916,000 | - | -5.07% | - | - |
| 07/14 | 330 | 334 | 328 | 331 | +1.07% | 1,257,000 | - | -4.48% | - | - |
| 07/13 | 329 | 331 | 326 | 327 | -0.46% | 2,729,000 | - | -5.76% | - | - |
| 07/12 | 340 | 341 | 328 | 329 | -4.37% | 3,689,000 | - | -5.6% | - | - |
| 07/09 | 353 | 353 | 340 | 344 | -2.83% | 2,581,000 | - | -1.58% | - | - |
| 07/08 | 356 | 358 | 351 | 354 | +1.87% | 1,037,000 | - | +1.29% | - | - |
| 07/07 | 351 | 351 | 344 | 347 | -0.72% | 922,000 | - | -0.86% | - | - |
| 07/06 | 349 | 350 | 347 | 350 | +0.29% | 770,000 | - | -0.43% | - | - |
| 07/05 | 347 | 350 | 347 | 349 | +0.43% | 924,000 | - | -0.71% | - | - |
| 07/02 | 348 | 350 | 346 | 347 | -0.29% | 1,007,000 | - | -1.42% | - | - |
| 07/01 | 353 | 353 | 348 | 348 | -1.69% | 1,121,000 | - | -1.42% | - | - |
| 06/30 | 353 | 358 | 351 | 354 | -0.56% | 1,820,000 | - | 0% | - | - |
| 06/29 | 360 | 360 | 354 | 356 | 0% | 2,488,000 | - | +0.56% | - | - |
| 06/28 | 358 | 365 | 354 | 356 | +0.71% | 2,770,000 | - | +0.28% | - | - |
| 06/25 | 344 | 355 | 344 | 354 | +2.76% | 3,651,000 | - | -0.7% | - | - |
| 06/24 | 350 | 350 | 344 | 344 | -0.86% | 2,343,000 | - | -3.64% | - | - |
| 06/23 | 348 | 352 | 347 | 347 | -0.72% | 2,523,000 | - | -3.61% | - | - |
| 06/22 | 347 | 351 | 346 | 350 | +0.87% | 1,641,000 | - | -3.45% | - | - |
| 06/21 | 344 | 348 | 343 | 347 | +1.02% | 1,211,000 | - | -4.81% | - | - |
| 06/18 | 345 | 345 | 342 | 343 | -0.72% | 1,387,000 | - | -6.54% | - | - |
| 06/17 | 345 | 346 | 343 | 346 | +0.88% | 2,340,000 | - | -6.62% | - | - |
| 06/16 | 343 | 345 | 342 | 343 | +0.29% | 2,310,000 | - | -8.18% | - | - |
| 06/15 | 351 | 351 | 341 | 342 | -2.29% | 3,442,000 | - | -9.18% | - | - |
| 06/14 | 355 | 355 | 349 | 350 | -0.29% | 1,348,000 | - | -7.78% | - | - |
| 06/11 | 350 | 351 | 348 | 351 | +0.29% | 2,969,000 | - | -8.01% | - | - |
| 06/10 | 347 | 351 | 347 | 350 | +0.72% | 1,731,000 | - | -8.98% | - | - |
| 06/09 | 350 | 351 | 347 | 347 | -0.86% | 1,260,000 | - | -10.34% | - | - |
| 06/08 | 350 | 354 | 347 | 350 | -0.57% | 2,126,000 | - | -10.26% | - | - |
| 06/07 | 358 | 358 | 350 | 352 | -3.43% | 3,321,000 | - | -10.43% | - | - |
| 06/04 | 368 | 368 | 364 | 365 | -0.82% | 1,714,000 | - | -7.95% | - | - |
| 06/03 | 370 | 371 | 366 | 368 | +0.96% | 1,163,000 | - | -7.89% | - | - |
| 06/02 | 368 | 371 | 363 | 364 | -1.62% | 1,019,000 | - | -9.45% | - | - |
| 06/01 | 371 | 376 | 368 | 370 | +0.27% | 1,448,000 | - | -8.64% | - | - |
| 05/31 | 373 | 375 | 368 | 369 | -0.81% | 1,823,000 | - | -9.34% | - | - |
| 05/28 | 370 | 377 | 365 | 372 | +2.48% | 2,262,000 | - | -9.05% | - | - |
| 05/27 | 362 | 368 | 354 | 363 | -1.22% | 4,298,000 | - | -11.68% | - | - |
| 05/26 | 375 | 381 | 358 | 368 | +1.38% | 5,591,000 | - | -11.23% | - | - |
| 05/25 | 370 | 382 | 355 | 363 | -5.48% | 6,803,000 | - | -12.86% | - | - |
| 05/24 | 381 | 389 | 379 | 384 | -1.54% | 1,740,000 | - | -8.47% | - | - |
| 05/21 | 403 | 403 | 389 | 390 | -4.06% | 1,680,000 | - | -7.48% | - | - |
| 05/20 | 403 | 412 | 400 | 406 | -0.37% | 1,026,000 | - | -4.02% | - | - |
| 05/19 | 402 | 408 | 398 | 408 | -0.12% | 1,343,000 | - | -3.89% | - | - |
| 05/18 | 408 | 411 | 405 | 408 | 0% | 1,427,000 | - | -3.77% | - | - |
| 05/17 | 408 | 412 | 406 | 408 | -1.45% | 1,335,000 | - | -4% | - | - |
| 05/14 | 415 | 417 | 413 | 414 | -1.19% | 566,000 | - | -2.82% | - | - |
