株価チャート
2010/08/05~2010/12/30
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 |
---|
2019 | 9/1, 株式分割 1→10 |
2010 |
12/30 | 341 | 341 | 337 | 337 | -1.03% | 1,291,000 | - | +0.45% | - | - |
12/29 | 337 | 341 | 337 | 340 | +1.04% | 1,950,000 | - | +1.8% | - | - |
12/28 | 344 | 344 | 336 | 337 | -2.04% | 1,392,000 | - | +0.75% | - | - |
12/27 | 339 | 345 | 338 | 344 | +1.93% | 1,294,000 | - | +2.84% | - | - |
12/24 | 340 | 344 | 337 | 337 | -0.74% | 1,395,000 | - | +0.9% | - | - |
12/22 | 339 | 343 | 339 | 340 | -0.59% | 1,649,000 | - | +1.95% | - | - |
12/21 | 343 | 343 | 338 | 342 | -0.29% | 2,709,000 | - | +2.86% | - | - |
12/20 | 347 | 347 | 338 | 343 | -1.58% | 3,639,000 | - | +3.16% | - | - |
12/17 | 339 | 350 | 337 | 348 | +2.2% | 5,032,000 | - | +5.14% | - | - |
12/16 | 341 | 341 | 336 | 341 | +0.89% | 2,748,000 | - | +3.5% | - | - |
12/15 | 338 | 342 | 337 | 338 | +0.6% | 3,094,000 | - | +3.21% | - | - |
12/14 | 336 | 337 | 332 | 336 | -0.3% | 2,088,000 | - | +3.23% | - | - |
12/13 | 329 | 337 | 328 | 337 | +2.12% | 2,124,000 | - | +4.18% | - | - |
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% | - | - |