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 |
---|
2018 | 4/1, 株式分割 1→2 |
2010 |
12/30 | 486 | 486 | 475 | 479 | -2.15% | 137,800 | - | +0.74% | - | - |
12/29 | 484 | 489 | 479 | 489 | +0.62% | 169,400 | - | +3.16% | - | - |
12/28 | 480 | 489 | 478 | 486 | -0.51% | 176,600 | - | +2.97% | - | - |
12/27 | 486 | 494 | 486 | 489 | -0.1% | 389,400 | - | +3.72% | - | - |
12/24 | 490 | 495 | 489 | 489 | -0.71% | 192,000 | - | +4.49% | - | - |
12/22 | 500 | 502 | 491 | 493 | -1.2% | 213,000 | - | +5.69% | - | - |
12/21 | 498 | 503 | 495 | 499 | -0.1% | 193,400 | - | +7.44% | - | - |
12/20 | 492 | 503 | 491 | 499 | +1.42% | 489,800 | - | +8.48% | - | - |
12/17 | 489 | 494 | 486 | 492 | +1.23% | 182,600 | - | +7.89% | - | - |
12/16 | 487 | 490 | 481 | 486 | -0.72% | 143,600 | - | +7.28% | - | - |
12/15 | 486 | 490 | 484 | 490 | +0.41% | 184,400 | - | +8.78% | - | - |
12/14 | 481 | 488 | 476 | 488 | +1.56% | 138,400 | - | +9.3% | - | - |
12/13 | 472 | 480 | 470 | 480 | +0.73% | 138,400 | - | +8.6% | - | - |
12/10 | 476 | 478 | 470 | 477 | -0.63% | 215,800 | - | +8.79% | - | - |
12/09 | 485 | 487 | 476 | 480 | -1.13% | 189,200 | - | +10.74% | - | - |
12/08 | 471 | 485 | 470 | 485 | +2.97% | 284,000 | - | +13.05% | - | - |
12/07 | 470 | 472 | 465 | 471 | +0.96% | 155,000 | - | +11.08% | - | - |
12/06 | 464 | 468 | 462 | 467 | +0.97% | 124,400 | - | +11.07% | - | - |
12/03 | 463 | 463 | 456 | 462 | +0.98% | 153,400 | - | +11.06% | - | - |
12/02 | 456 | 458 | 451 | 458 | +3.39% | 190,800 | - | +10.77% | - | - |
12/01 | 440 | 443 | 432 | 443 | -0.11% | 164,800 | - | +7.93% | - | - |
11/30 | 450 | 454 | 441 | 443 | -1.01% | 293,800 | - | +8.85% | - | - |
11/29 | 447 | 454 | 443 | 448 | +0.45% | 172,200 | - | +10.77% | - | - |
11/26 | 450 | 452 | 445 | 446 | -0.56% | 117,200 | - | +11.1% | - | - |
11/25 | 449 | 450 | 442 | 448 | -0.11% | 195,000 | - | +12.56% | - | - |
11/24 | 432 | 449 | 431 | 449 | +0.34% | 267,800 | - | +13.54% | - | - |
11/22 | 448 | 449 | 441 | 447 | +1.48% | 186,600 | - | +13.74% | - | - |
11/19 | 443 | 448 | 439 | 441 | +1.15% | 257,200 | - | +13.24% | - | - |
11/18 | 435 | 438 | 426 | 436 | +1.16% | 259,800 | - | +12.24% | - | - |
11/17 | 423 | 433 | 418 | 431 | -0.46% | 332,800 | - | +11.24% | - | - |
11/16 | 426 | 438 | 420 | 433 | +3.47% | 439,200 | - | +12.05% | - | - |
11/15 | 399 | 420 | 398 | 418 | +6.77% | 363,000 | - | +8.29% | - | - |
11/12 | 408 | 409 | 392 | 392 | -5.66% | 428,200 | - | +1.16% | - | - |
11/11 | 410 | 415 | 408 | 415 | +3.23% | 223,800 | - | +6.68% | - | - |
11/10 | 391 | 405 | 391 | 402 | +3.61% | 240,200 | - | +2.81% | - | - |
11/09 | 390 | 395 | 386 | 388 | -1.52% | 202,400 | - | -1.02% | - | - |
11/08 | 385 | 397 | 380 | 394 | +4.51% | 281,800 | - | 0% | - | - |
11/05 | 371 | 383 | 371 | 377 | +3.01% | 245,400 | - | -4.8% | - | - |
11/04 | 364 | 374 | 364 | 366 | 0% | 143,400 | - | -8.27% | - | - |
11/02 | 370 | 371 | 360 | 366 | -2.53% | 185,000 | - | -8.96% | - | - |
11/01 | 361 | 376 | 356 | 376 | +3.73% | 242,400 | - | -7.28% | - | - |
10/29 | 372 | 375 | 359 | 362 | -2.56% | 226,400 | - | -11.27% | - | - |
10/28 | 381 | 382 | 372 | 372 | -2.49% | 250,000 | - | -9.61% | - | - |
10/27 | 378 | 381 | 376 | 381 | +2.01% | 272,000 | - | -8.19% | - | - |
10/26 | 371 | 375 | 370 | 374 | +1.63% | 159,000 | - | -10.65% | - | - |
10/25 | 366 | 370 | 366 | 368 | -0.14% | 116,400 | - | -12.71% | - | - |
10/22 | 374 | 374 | 367 | 368 | -0.94% | 118,800 | - | -13.21% | - | - |
10/21 | 376 | 377 | 366 | 372 | -1.33% | 213,600 | - | -13% | - | - |
10/20 | 375 | 380 | 369 | 377 | -0.26% | 229,800 | - | -12.44% | - | - |
10/19 | 382 | 389 | 376 | 378 | -2.58% | 185,600 | - | -12.62% | - | - |
10/18 | 374 | 398 | 373 | 388 | +5.16% | 638,800 | - | -10.71% | - | - |
10/15 | 396 | 398 | 366 | 369 | -7.76% | 573,000 | - | -15.48% | - | - |
10/14 | 408 | 415 | 398 | 400 | -2.44% | 214,000 | - | -9% | - | - |
10/13 | 407 | 414 | 407 | 410 | +0.74% | 184,000 | - | -6.93% | - | - |
10/12 | 429 | 429 | 405 | 407 | -5.57% | 218,200 | - | -7.61% | - | - |
10/08 | 440 | 445 | 429 | 431 | -3.8% | 135,200 | - | -2.16% | - | - |
10/07 | 453 | 453 | 444 | 448 | -1.1% | 94,600 | - | +1.94% | - | - |
10/06 | 455 | 455 | 449 | 453 | -0.55% | 57,600 | - | +3.31% | - | - |
10/05 | 435 | 459 | 428 | 455 | +4.24% | 205,200 | - | +4.36% | - | - |
10/04 | 438 | 444 | 433 | 437 | -0.23% | 79,400 | - | +0.34% | - | - |
10/01 | 443 | 446 | 435 | 438 | -0.91% | 90,000 | - | +0.81% | - | - |
09/30 | 452 | 453 | 442 | 442 | -1.67% | 78,000 | - | +1.96% | - | - |
09/29 | 445 | 453 | 445 | 449 | +1.81% | 73,200 | - | +3.94% | - | - |
09/28 | 447 | 452 | 440 | 441 | -0.9% | 68,400 | - | +2.32% | - | - |
09/27 | 441 | 460 | 435 | 445 | +1.83% | 116,400 | - | +3.49% | - | - |
09/24 | 448 | 449 | 435 | 437 | -3.74% | 139,600 | - | +1.86% | - | - |
09/22 | 451 | 460 | 449 | 454 | -0.11% | 75,400 | - | +6.32% | - | - |
09/21 | 466 | 467 | 454 | 455 | -0.55% | 112,000 | - | +6.94% | - | - |
09/17 | 461 | 462 | 456 | 457 | +0.66% | 91,800 | - | +8.04% | - | - |
09/16 | 450 | 455 | 449 | 454 | +2.02% | 163,800 | - | +7.84% | - | - |
09/15 | 436 | 448 | 429 | 445 | +1.14% | 152,200 | - | +5.95% | - | - |
09/14 | 443 | 444 | 434 | 440 | +0.23% | 115,400 | - | +4.76% | - | - |
09/13 | 442 | 444 | 437 | 439 | +0.57% | 69,000 | - | +4.77% | - | - |
09/10 | 442 | 447 | 434 | 437 | -0.11% | 147,000 | - | +4.18% | - | - |
09/09 | 432 | 438 | 426 | 437 | +2.94% | 140,400 | - | +4.3% | - | - |
09/08 | 426 | 428 | 419 | 425 | -1.96% | 104,200 | - | +1.31% | - | - |
09/07 | 426 | 441 | 425 | 433 | +1.52% | 157,400 | - | +3.34% | - | - |
09/06 | 430 | 438 | 424 | 427 | +0.59% | 207,400 | - | +1.55% | - | - |
09/03 | 415 | 426 | 410 | 424 | +3.29% | 186,200 | - | +0.95% | - | - |
09/02 | 415 | 415 | 406 | 411 | +1.73% | 111,600 | - | -2.49% | - | - |
09/01 | 405 | 409 | 399 | 404 | -0.37% | 137,800 | - | -4.38% | - | - |
08/31 | 420 | 420 | 404 | 405 | -4.82% | 111,800 | - | -4.71% | - | - |
08/30 | 431 | 437 | 420 | 426 | +0.59% | 116,200 | - | -0.12% | - | - |
08/27 | 415 | 424 | 405 | 423 | +1.93% | 126,000 | - | -1.17% | - | - |
08/26 | 410 | 416 | 408 | 415 | +1.1% | 102,800 | - | -3.04% | - | - |
08/25 | 414 | 416 | 407 | 411 | -2.49% | 217,000 | - | -4.31% | - | - |
08/24 | 414 | 430 | 409 | 421 | +1.2% | 328,400 | - | -2.09% | - | - |
08/23 | 412 | 418 | 401 | 416 | +0.12% | 183,200 | - | -3.48% | - | - |
08/20 | 417 | 419 | 413 | 416 | -0.48% | 116,800 | - | -3.82% | - | - |
08/19 | 399 | 418 | 399 | 418 | +5.16% | 186,000 | - | -4.02% | - | - |
08/18 | 404 | 406 | 392 | 397 | -0.13% | 158,600 | - | -9.36% | - | - |
08/17 | 390 | 403 | 390 | 398 | -0.75% | 176,800 | - | -10.07% | - | - |
08/16 | 412 | 412 | 399 | 401 | -3.14% | 242,800 | - | -10.2% | - | - |
08/13 | 435 | 435 | 412 | 414 | -4.5% | 399,200 | - | -7.91% | - | - |
08/12 | 420 | 443 | 420 | 433 | +0.12% | 360,400 | - | -4.2% | - | - |
08/11 | 415 | 441 | 410 | 433 | +3.1% | 332,000 | - | -4.74% | - | - |
08/10 | 430 | 430 | 415 | 420 | -1.29% | 203,200 | - | -8.21% | - | - |
08/09 | 432 | 433 | 422 | 425 | -3.19% | 163,200 | - | -7.61% | - | - |
08/06 | 432 | 444 | 429 | 439 | +1.04% | 115,800 | - | -5.18% | - | - |
08/05 | 442 | 442 | 433 | 435 | +0.46% | 128,000 | - | -6.56% | - | - |