株価チャート
2010/07/16～2010/12/10
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 |
| 12/10 | 332 | 333 | 329 | 330 | -0.75% | 2,206,000 | - | +2.65% | - | - |
| 12/09 | 327 | 332 | 326 | 332 | +1.68% | 1,519,000 | - | +3.75% | - | - |
| 12/08 | 325 | 327 | 321 | 327 | -0.76% | 2,688,000 | - | +2.67% | - | - |
| 12/07 | 331 | 331 | 325 | 329 | -0.9% | 1,618,000 | - | +4.11% | - | - |
| 12/06 | 329 | 335 | 328 | 332 | +0.61% | 2,027,000 | - | +5.73% | - | - |
| 12/03 | 332 | 332 | 325 | 330 | -0.45% | 2,491,000 | - | +5.77% | - | - |
| 12/02 | 327 | 332 | 324 | 332 | +3.43% | 2,826,000 | - | +6.59% | - | - |
| 12/01 | 327 | 328 | 319 | 321 | -2.14% | 3,059,000 | - | +3.72% | - | - |
| 11/30 | 333 | 333 | 323 | 328 | -1.36% | 2,724,000 | - | +6.33% | - | - |
| 11/29 | 327 | 333 | 323 | 332 | +1.68% | 3,447,000 | - | +8.5% | - | - |
| 11/26 | 327 | 329 | 322 | 327 | -1.51% | 3,473,000 | - | +7.4% | - | - |
| 11/25 | 335 | 337 | 330 | 332 | -0.75% | 1,466,000 | - | +9.41% | - | - |
| 11/24 | 334 | 337 | 330 | 334 | -1.91% | 2,170,000 | - | +11.33% | - | - |
| 11/22 | 336 | 342 | 333 | 341 | +2.25% | 2,329,000 | - | +14.26% | - | - |
| 11/19 | 333 | 336 | 331 | 333 | +0.76% | 3,014,000 | - | +12.5% | - | - |
| 11/18 | 318 | 331 | 314 | 331 | +3.61% | 3,632,000 | - | +12.41% | - | - |
| 11/17 | 318 | 320 | 314 | 319 | -1.09% | 3,381,000 | - | +8.87% | - | - |
| 11/16 | 323 | 325 | 318 | 323 | +0.62% | 4,654,000 | - | +10.45% | - | - |
| 11/15 | 321 | 327 | 316 | 321 | +0.94% | 4,123,000 | - | +10.52% | - | - |
| 11/12 | 313 | 326 | 312 | 318 | +1.44% | 5,883,000 | - | +9.86% | - | - |
| 11/11 | 305 | 323 | 303 | 313 | +8.08% | 8,212,000 | - | +8.68% | - | - |
| 11/10 | 285 | 290 | 282 | 290 | +2.33% | 2,178,000 | - | +1.26% | - | - |
| 11/09 | 287 | 287 | 280 | 283 | -2.04% | 3,471,000 | - | -1.05% | - | - |
| 11/08 | 290 | 291 | 288 | 289 | -0.31% | 1,708,000 | - | +1.37% | - | - |
| 11/05 | 293 | 294 | 288 | 290 | -0.75% | 2,043,000 | - | +1.68% | - | - |
| 11/04 | 288 | 298 | 285 | 292 | +2.82% | 3,957,000 | - | +2.46% | - | - |
| 11/02 | 280 | 286 | 280 | 284 | +1.79% | 2,373,000 | - | -0.35% | - | - |
| 11/01 | 286 | 286 | 278 | 279 | -2.31% | 2,182,000 | - | -2.11% | - | - |
| 10/29 | 284 | 287 | 281 | 286 | +0.49% | 1,644,000 | - | -0.14% | - | - |
| 10/28 | 287 | 287 | 283 | 284 | -1.66% | 2,312,000 | - | -0.63% | - | - |
| 10/27 | 285 | 293 | 285 | 289 | +1.4% | 2,287,000 | - | +0.7% | - | - |
| 10/26 | 287 | 292 | 284 | 285 | -2.23% | 2,436,000 | - | -0.7% | - | - |
| 10/25 | 292 | 294 | 290 | 292 | -0.95% | 1,802,000 | - | +1.22% | - | - |
| 10/22 | 284 | 295 | 283 | 294 | +3.37% | 3,862,000 | - | +2.19% | - | - |
| 10/21 | 278 | 286 | 277 | 285 | +1.46% | 3,706,000 | - | -1.15% | - | - |
| 10/20 | 274 | 281 | 269 | 281 | +2.3% | 4,138,000 | - | -2.57% | - | - |
| 10/19 | 280 | 280 | 274 | 274 | -2.07% | 4,738,000 | - | -5.09% | - | - |
| 10/18 | 283 | 283 | 279 | 280 | -1.02% | 3,321,000 | - | -3.41% | - | - |
| 10/15 | 292 | 292 | 282 | 283 | -3.18% | 3,536,000 | - | -2.75% | - | - |
| 10/14 | 290 | 294 | 289 | 292 | +0.55% | 3,003,000 | - | +0.1% | - | - |
| 10/13 | 300 | 302 | 290 | 291 | -4.06% | 5,811,000 | - | -0.45% | - | - |
| 10/12 | 309 | 315 | 302 | 303 | +5.8% | 7,024,000 | - | +3.77% | - | - |
| 10/08 | 287 | 288 | 284 | 286 | +0.42% | 1,303,000 | - | -1.92% | - | - |
| 10/07 | 280 | 287 | 280 | 285 | +1.75% | 1,734,000 | - | -2.33% | - | - |
| 10/06 | 278 | 282 | 276 | 280 | +0.5% | 1,820,000 | - | -4.33% | - | - |
| 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% | - | - |
