株価チャート
2010/06/04~2010/10/27
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 |
---|
2022 | 1/1, 株式分割 1→3 |
2013 | 1/1, 株式分割 1→100 |
2010 |
10/27 | 343 | 346 | 343 | 343 | -0.1% | 34,200 | - | -1.44% | - | - |
10/26 | 344 | 347 | 341 | 343 | 0% | 65,700 | - | -1.62% | - | - |
10/25 | 338 | 344 | 338 | 343 | +1.98% | 25,200 | - | -1.9% | - | - |
10/22 | 333 | 337 | 333 | 337 | +1.2% | 15,900 | - | -3.81% | - | - |
10/21 | 334 | 334 | 333 | 333 | -0.3% | 27,300 | - | -4.95% | - | - |
10/20 | 335 | 335 | 333 | 334 | -0.4% | 10,200 | - | -4.67% | - | - |
10/19 | 333 | 335 | 333 | 335 | +0.1% | 12,900 | - | -4.29% | - | - |
10/18 | 334 | 336 | 332 | 335 | 0% | 24,900 | - | -4.11% | - | - |
10/15 | 335 | 339 | 334 | 335 | -0.59% | 14,400 | - | -4.11% | - | - |
10/14 | 339 | 339 | 336 | 337 | +0.1% | 11,400 | - | -3.53% | - | - |
10/13 | 337 | 337 | 334 | 336 | -0.49% | 21,000 | - | -3.63% | - | - |
10/12 | 336 | 338 | 335 | 338 | +0.9% | 219,600 | - | -3.15% | - | - |
10/08 | 339 | 341 | 332 | 335 | -0.89% | 27,000 | - | -3.74% | - | - |
10/07 | 342 | 344 | 337 | 338 | -4.7% | 54,000 | - | -3.15% | - | - |
10/06 | 359 | 359 | 350 | 355 | -0.09% | 24,900 | - | +1.62% | - | - |
10/05 | 355 | 360 | 353 | 355 | -0.65% | 15,000 | - | +1.43% | - | - |
10/04 | 360 | 360 | 356 | 357 | -0.28% | 8,400 | - | +1.8% | - | - |
10/01 | 360 | 361 | 356 | 358 | -1.38% | 4,800 | - | +2.09% | - | - |
09/30 | 361 | 364 | 360 | 363 | +0.93% | 11,100 | - | +3.22% | - | - |
09/29 | 357 | 360 | 354 | 360 | +1.12% | 7,200 | - | +2.27% | - | - |
09/28 | 357 | 359 | 356 | 356 | -1.57% | 14,100 | - | +0.85% | - | - |
09/27 | 363 | 363 | 356 | 362 | +0.46% | 17,700 | - | +2.17% | - | - |
09/24 | 372 | 372 | 354 | 360 | -2.88% | 38,400 | - | +1.41% | - | - |
09/22 | 382 | 382 | 369 | 371 | -1.33% | 37,500 | - | +4.12% | - | - |
09/21 | 383 | 393 | 374 | 376 | -1.57% | 51,000 | - | +5.52% | - | - |
09/17 | 366 | 382 | 363 | 382 | +3.53% | 74,700 | - | +6.91% | - | - |
09/16 | 349 | 403 | 348 | 369 | +8.43% | 324,900 | - | +3.27% | - | - |
09/15 | 333 | 342 | 333 | 340 | +1.8% | 33,000 | - | -5.03% | - | - |
09/14 | 335 | 336 | 333 | 334 | +1.21% | 27,900 | - | -7.48% | - | - |
09/13 | 329 | 337 | 329 | 330 | +0.41% | 18,900 | - | -9.34% | - | - |
09/10 | 330 | 332 | 327 | 329 | +1.02% | 28,200 | - | -10.45% | - | - |
09/09 | 327 | 331 | 325 | 325 | -0.1% | 51,300 | - | -12.07% | - | - |
09/08 | 328 | 328 | 325 | 326 | -2.3% | 45,900 | - | -12.92% | - | - |
09/07 | 347 | 347 | 333 | 333 | -3.75% | 60,300 | - | -11.58% | - | - |
09/06 | 329 | 347 | 328 | 346 | +5.91% | 64,800 | - | -9.1% | - | - |
09/03 | 325 | 330 | 318 | 327 | +0.93% | 105,600 | - | -14.84% | - | - |
09/02 | 350 | 350 | 324 | 324 | -6.63% | 112,800 | - | -17.56% | - | - |
09/01 | 340 | 352 | 337 | 347 | +0.68% | 46,200 | - | -13.47% | - | - |
08/31 | 367 | 367 | 345 | 345 | -7.68% | 68,100 | - | -15.73% | - | - |
08/30 | 380 | 380 | 368 | 373 | +0.09% | 31,800 | - | -10.47% | - | - |
08/27 | 372 | 376 | 372 | 373 | +0.36% | 17,100 | - | -11.82% | - | - |
08/26 | 368 | 375 | 368 | 372 | +0.45% | 11,700 | - | -13.57% | - | - |
08/25 | 373 | 374 | 362 | 370 | -1.42% | 21,600 | - | -15.14% | - | - |
08/24 | 377 | 377 | 374 | 375 | -0.44% | 12,900 | - | -15.47% | - | - |
08/23 | 380 | 381 | 374 | 377 | -0.79% | 21,300 | - | -16.41% | - | - |
08/20 | 379 | 383 | 378 | 380 | -1.64% | 27,300 | - | -16.67% | - | - |
08/19 | 390 | 390 | 380 | 386 | +0.26% | 6,600 | - | -16.56% | - | - |
08/18 | 380 | 392 | 380 | 385 | -0.09% | 13,800 | - | -18.01% | - | - |
08/17 | 385 | 393 | 373 | 386 | -0.26% | 101,700 | - | -19.15% | - | - |
08/16 | 396 | 396 | 385 | 387 | -1.11% | 29,400 | - | -19.94% | - | - |
08/13 | 389 | 392 | 384 | 391 | +0.26% | 29,700 | - | -20.2% | - | - |
08/12 | 400 | 401 | 384 | 390 | -3.94% | 96,300 | - | -21.53% | - | - |
08/11 | 412 | 413 | 405 | 406 | -2.56% | 24,300 | - | -19.44% | - | - |
08/10 | 409 | 417 | 405 | 417 | +3.31% | 51,900 | - | -18.46% | - | - |
08/09 | 400 | 403 | 398 | 403 | -0.82% | 37,500 | - | -22.14% | - | - |
08/06 | 412 | 412 | 400 | 407 | -2.94% | 92,100 | - | -22.69% | - | - |
08/05 | 412 | 421 | 412 | 419 | +2.7% | 76,500 | - | -21.24% | - | - |
08/04 | 414 | 419 | 403 | 408 | -3.55% | 144,900 | - | -24.16% | - | - |
08/03 | 434 | 434 | 414 | 423 | -3.13% | 213,600 | - | -22.39% | - | - |
08/02 | 467 | 478 | 418 | 437 | -18.23% | 628,800 | - | -20.61% | - | - |
07/30 | 547 | 550 | 533 | 534 | -1.6% | 57,900 | - | -3.78% | - | - |
07/29 | 539 | 543 | 537 | 543 | +1.12% | 25,500 | - | -2.57% | - | - |
07/28 | 539 | 539 | 534 | 537 | -0.43% | 30,600 | - | -4% | - | - |
07/27 | 533 | 543 | 533 | 539 | +0.5% | 35,100 | - | -4.09% | - | - |
07/26 | 536 | 540 | 529 | 536 | -0.25% | 47,700 | - | -5.07% | - | - |
07/23 | 543 | 543 | 523 | 538 | +0.12% | 39,000 | - | -5.01% | - | - |
07/22 | 551 | 552 | 523 | 537 | -2.95% | 81,600 | - | -5.29% | - | - |
07/21 | 558 | 558 | 547 | 553 | +1.34% | 35,400 | - | -2.41% | - | - |
07/20 | 522 | 547 | 522 | 546 | +4.66% | 21,300 | - | -3.7% | - | - |
07/16 | 554 | 554 | 522 | 522 | -6.01% | 42,000 | - | -7.83% | - | - |
07/15 | 559 | 559 | 553 | 555 | -0.77% | 21,000 | - | -1.77% | - | - |
07/14 | 549 | 561 | 543 | 559 | +2.32% | 27,000 | - | -0.83% | - | - |
07/13 | 557 | 557 | 546 | 547 | -1.44% | 18,600 | - | -2.55% | - | - |
07/12 | 566 | 566 | 549 | 555 | -1.3% | 23,700 | - | -0.95% | - | - |
07/09 | 567 | 567 | 551 | 562 | +0.24% | 39,000 | - | +0.54% | - | - |
07/08 | 560 | 562 | 554 | 561 | +2.13% | 42,000 | - | +0.66% | - | - |
07/07 | 571 | 571 | 535 | 549 | -6.1% | 245,700 | - | -0.9% | - | - |
07/06 | 599 | 603 | 584 | 585 | -1.74% | 170,100 | - | +6.11% | - | - |
07/05 | 590 | 604 | 590 | 595 | +0.28% | 72,600 | - | +8.58% | - | - |
07/02 | 577 | 593 | 570 | 593 | +5.26% | 51,000 | - | +9.07% | - | - |
07/01 | 568 | 570 | 558 | 564 | -2.82% | 48,600 | - | +4.38% | - | - |
06/30 | 560 | 580 | 560 | 580 | +1.16% | 47,400 | - | +7.81% | - | - |
06/29 | 565 | 578 | 563 | 573 | +2.99% | 42,300 | - | +7.37% | - | - |
06/28 | 568 | 570 | 553 | 557 | -1.94% | 50,700 | - | +4.83% | - | - |
06/25 | 573 | 589 | 567 | 568 | -0.82% | 168,600 | - | +7.11% | - | - |
06/24 | 594 | 599 | 570 | 572 | -4.61% | 117,900 | - | +8.19% | - | - |
06/23 | 597 | 607 | 591 | 600 | -0.55% | 78,300 | - | +13.85% | - | - |
06/22 | 610 | 615 | 595 | 603 | -2.11% | 151,500 | - | +15.14% | - | - |
06/21 | 600 | 623 | 587 | 616 | +8.89% | 391,800 | - | +18.3% | - | - |
06/18 | 559 | 566 | 553 | 566 | +2.6% | 113,100 | - | +9.48% | - | - |
06/17 | 542 | 558 | 542 | 552 | +1.66% | 52,500 | - | +6.91% | - | - |
06/16 | 547 | 552 | 541 | 543 | -0.55% | 109,500 | - | +5.58% | - | - |
06/15 | 527 | 547 | 525 | 546 | +4.13% | 120,900 | - | +6.16% | - | - |
06/14 | 517 | 533 | 513 | 524 | +2.54% | 117,300 | - | +1.75% | - | - |
06/11 | 511 | 513 | 506 | 511 | +0.52% | 33,900 | - | -0.78% | - | - |
06/10 | 502 | 509 | 488 | 508 | +1.06% | 39,300 | - | -1.1% | - | - |
06/09 | 517 | 519 | 492 | 503 | -2.65% | 89,400 | - | -1.95% | - | - |
06/08 | 509 | 518 | 501 | 517 | +0.19% | 96,600 | - | +1.11% | - | - |
06/07 | 499 | 517 | 497 | 516 | -1.46% | 85,500 | - | +1.31% | - | - |
06/04 | 495 | 528 | 492 | 523 | +7.9% | 157,200 | - | +3.22% | - | - |