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 |
---|
2024 | 7/1, 株式分割 1→2 |
2016 | 7/1, 株式併合 10→1 |
2013 | 7/1, 株式分割 1→100 |
2010 |
12/30 | 193 | 194 | 187 | 190 | -1.93% | 74,780 | - | +6.88% | - | - |
12/29 | 190 | 194 | 188 | 194 | +1.97% | 43,900 | - | +9.6% | - | - |
12/28 | 195 | 195 | 188 | 190 | -1.81% | 94,040 | - | +8.71% | - | - |
12/27 | 195 | 200 | 193 | 194 | -1.02% | 113,240 | - | +11.35% | - | - |
12/24 | 197 | 208 | 194 | 196 | -2.13% | 128,320 | - | +13.81% | - | - |
12/22 | 189 | 209 | 186 | 200 | +6.95% | 336,240 | - | +17.65% | - | - |
12/21 | 188 | 192 | 185 | 187 | +0.27% | 154,240 | - | +11.31% | - | - |
12/20 | 180 | 187 | 179 | 187 | +4.48% | 204,900 | - | +11.68% | - | - |
12/17 | 174 | 179 | 168 | 179 | +2.15% | 156,380 | - | +8.18% | - | - |
12/16 | 175 | 176 | 173 | 175 | +0.29% | 70,480 | - | +6.55% | - | - |
12/15 | 177 | 179 | 174 | 174 | -1.41% | 52,180 | - | +6.9% | - | - |
12/14 | 177 | 179 | 177 | 177 | -1.12% | 25,720 | - | +8.44% | - | - |
12/13 | 172 | 179 | 170 | 179 | +3.77% | 98,740 | - | +11.02% | - | - |
12/10 | 171 | 173 | 168 | 172 | +0.15% | 63,220 | - | +7.66% | - | - |
12/09 | 173 | 174 | 171 | 172 | -1.15% | 104,020 | - | +8.18% | - | - |
12/08 | 173 | 178 | 170 | 174 | -1% | 131,880 | - | +10.13% | - | - |
12/07 | 176 | 176 | 171 | 176 | +0.43% | 137,500 | - | +11.94% | - | - |
12/06 | 171 | 176 | 171 | 175 | +3.09% | 79,380 | - | +12.18% | - | - |
12/03 | 175 | 176 | 165 | 170 | -3.96% | 145,060 | - | +9.52% | - | - |
12/02 | 179 | 183 | 176 | 177 | +0.43% | 283,760 | - | +14.77% | - | - |
12/01 | 167 | 176 | 165 | 176 | +6.18% | 210,820 | - | +15.03% | - | - |
11/30 | 162 | 171 | 159 | 166 | +4.57% | 246,480 | - | +9.05% | - | - |
11/29 | 156 | 160 | 155 | 159 | +1.93% | 61,940 | - | +4.97% | - | - |
11/26 | 159 | 164 | 156 | 156 | -2.81% | 91,620 | - | +2.98% | - | - |
11/25 | 156 | 160 | 155 | 160 | +3.23% | 105,240 | - | +5.96% | - | - |
11/24 | 153 | 158 | 150 | 155 | -0.8% | 94,620 | - | +3.33% | - | - |
11/22 | 152 | 159 | 151 | 156 | +3.65% | 125,180 | - | +3.48% | - | - |
11/19 | 152 | 153 | 150 | 151 | +0.17% | 89,960 | - | -0.17% | - | - |
11/18 | 152 | 153 | 150 | 151 | +0.84% | 60,640 | - | -0.33% | - | - |
11/17 | 148 | 150 | 148 | 149 | -1.16% | 22,900 | - | -1.81% | - | - |
11/16 | 152 | 153 | 149 | 151 | -0.17% | 33,520 | - | -0.66% | - | - |
11/15 | 151 | 153 | 150 | 151 | +0.67% | 47,280 | - | -1.14% | - | - |
11/12 | 154 | 159 | 148 | 150 | -4.15% | 100,060 | - | -1.8% | - | - |
11/11 | 156 | 159 | 155 | 157 | +1.29% | 76,700 | - | +1.79% | - | - |
11/10 | 151 | 157 | 150 | 155 | +3.17% | 57,040 | - | +0.49% | - | - |
11/09 | 148 | 151 | 146 | 150 | +1.39% | 36,460 | - | -3.23% | - | - |
11/08 | 148 | 150 | 148 | 148 | 0% | 29,960 | - | -4.55% | - | - |
11/05 | 147 | 149 | 146 | 148 | +1.75% | 56,000 | - | -5.16% | - | - |
11/04 | 143 | 148 | 143 | 145 | +2.04% | 62,720 | - | -6.79% | - | - |
11/02 | 141 | 144 | 139 | 143 | -1.18% | 62,820 | - | -9.24% | - | - |
11/01 | 148 | 156 | 137 | 144 | -2.57% | 117,800 | - | -8.73% | - | - |
10/29 | 148 | 149 | 148 | 148 | -0.5% | 41,660 | - | -6.33% | - | - |
10/28 | 149 | 150 | 149 | 149 | -0.57% | 35,160 | - | -6.45% | - | - |
10/27 | 150 | 151 | 150 | 150 | -0.1% | 36,080 | - | -6.5% | - | - |
10/26 | 150 | 154 | 149 | 150 | -0.13% | 44,080 | - | -6.41% | - | - |
10/25 | 149 | 152 | 149 | 150 | +0.07% | 32,200 | - | -6.28% | - | - |
10/22 | 149 | 151 | 149 | 150 | +0.07% | 72,060 | - | -6.34% | - | - |
10/21 | 153 | 153 | 150 | 150 | -3.54% | 98,420 | - | -6.41% | - | - |
10/20 | 155 | 157 | 153 | 155 | -1.11% | 27,240 | - | -3.57% | - | - |
10/19 | 160 | 160 | 157 | 157 | -1.72% | 21,640 | - | -2.48% | - | - |
10/18 | 163 | 164 | 159 | 160 | 0% | 30,540 | - | -0.16% | - | - |
10/15 | 161 | 163 | 159 | 160 | -1.84% | 51,200 | - | -0.16% | - | - |
10/14 | 159 | 165 | 159 | 163 | +2.84% | 50,800 | - | +1.72% | - | - |
10/13 | 160 | 163 | 158 | 158 | -1.86% | 82,640 | - | -1.09% | - | - |
10/12 | 163 | 169 | 160 | 161 | -2.27% | 95,680 | - | +1.42% | - | - |
10/08 | 169 | 170 | 164 | 165 | -3.93% | 71,220 | - | +3.77% | - | - |
10/07 | 175 | 175 | 169 | 172 | -1.58% | 103,320 | - | +8.7% | - | - |
10/06 | 157 | 180 | 156 | 175 | +12.4% | 212,980 | - | +10.44% | - | - |
10/05 | 158 | 158 | 149 | 155 | -2.36% | 46,080 | - | -1.11% | - | - |
10/04 | 161 | 162 | 159 | 159 | -1.7% | 39,600 | - | +0.63% | - | - |
10/01 | 162 | 165 | 162 | 162 | -0.46% | 61,140 | - | +2.37% | - | - |
09/30 | 163 | 167 | 163 | 163 | -1.81% | 43,000 | - | +3.5% | - | - |
09/29 | 159 | 167 | 159 | 166 | +3.28% | 65,420 | - | +4.75% | - | - |
09/28 | 158 | 164 | 156 | 160 | +0.16% | 48,780 | - | +1.42% | - | - |
09/27 | 164 | 164 | 158 | 160 | -2.74% | 64,780 | - | +1.27% | - | - |
09/24 | 165 | 167 | 163 | 165 | -2.08% | 54,640 | - | +3.46% | - | - |
09/22 | 162 | 169 | 161 | 168 | +3.38% | 79,140 | - | +5.66% | - | - |
09/21 | 156 | 163 | 155 | 163 | +5.18% | 119,200 | - | +1.56% | - | - |
09/17 | 154 | 156 | 151 | 155 | +1.31% | 61,380 | - | -3.44% | - | - |
09/16 | 157 | 157 | 152 | 153 | -1.29% | 39,540 | - | -5.28% | - | - |
09/15 | 153 | 157 | 153 | 155 | +0.16% | 41,180 | - | -4.63% | - | - |
09/14 | 157 | 157 | 154 | 154 | -1.28% | 37,360 | - | -5.37% | - | - |
09/13 | 156 | 160 | 154 | 156 | +0.64% | 46,300 | - | -4.73% | - | - |
09/10 | 152 | 155 | 152 | 155 | +2.31% | 39,280 | - | -5.91% | - | - |
09/09 | 152 | 154 | 151 | 152 | +0.17% | 48,340 | - | -9.13% | - | - |
09/08 | 152 | 153 | 150 | 152 | -2.73% | 59,040 | - | -9.82% | - | - |
09/07 | 157 | 157 | 152 | 156 | 0% | 54,540 | - | -8.38% | - | - |
09/06 | 151 | 156 | 149 | 156 | +4.32% | 57,200 | - | -8.92% | - | - |
09/03 | 147 | 151 | 147 | 149 | +0.03% | 90,720 | - | -13.2% | - | - |
09/02 | 153 | 156 | 148 | 149 | -1.65% | 140,660 | - | -14.22% | - | - |
09/01 | 155 | 158 | 148 | 152 | -3.8% | 121,060 | - | -13.78% | - | - |
08/31 | 161 | 162 | 158 | 158 | -4.25% | 66,940 | - | -11.38% | - | - |
08/30 | 162 | 170 | 162 | 165 | +3.13% | 79,600 | - | -7.96% | - | - |
08/27 | 159 | 164 | 158 | 160 | +0.31% | 48,220 | - | -11.25% | - | - |
08/26 | 158 | 166 | 157 | 159 | +0.79% | 88,920 | - | -12.02% | - | - |
08/25 | 166 | 168 | 158 | 158 | -7.33% | 79,340 | - | -13.19% | - | - |
08/24 | 175 | 175 | 168 | 171 | -2.57% | 82,600 | - | -6.83% | - | - |
08/23 | 168 | 175 | 167 | 175 | +3.86% | 66,800 | - | -4.89% | - | - |
08/20 | 173 | 173 | 169 | 169 | -1.75% | 98,440 | - | -8.92% | - | - |
08/19 | 173 | 176 | 171 | 172 | -1.86% | 99,920 | - | -7.8% | - | - |
08/18 | 177 | 177 | 173 | 175 | +0.29% | 49,020 | - | -6.55% | - | - |
08/17 | 175 | 178 | 172 | 174 | -1.55% | 21,720 | - | -7.31% | - | - |
08/16 | 178 | 178 | 173 | 177 | -0.28% | 39,880 | - | -5.85% | - | - |
08/13 | 174 | 181 | 172 | 178 | +1% | 63,640 | - | -6.08% | - | - |
08/12 | 179 | 180 | 174 | 176 | -3.57% | 111,320 | - | -7.5% | - | - |
08/11 | 183 | 185 | 182 | 182 | -0.68% | 48,520 | - | -4.08% | - | - |
08/10 | 185 | 187 | 183 | 184 | -0.68% | 23,180 | - | -3.93% | - | - |
08/09 | 183 | 185 | 183 | 185 | -0.27% | 34,100 | - | -3.27% | - | - |
08/06 | 187 | 188 | 184 | 185 | -1.59% | 56,100 | - | -3.52% | - | - |
08/05 | 189 | 192 | 185 | 188 | -0.13% | 35,580 | - | -1.44% | - | - |