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 |
---|
2022 | 1/1, 株式分割 1→3 |
2013 | 1/1, 株式分割 1→100 |
2010 |
12/30 | 425 | 425 | 418 | 418 | -1.65% | 27,600 | - | -0.95% | - | - |
12/29 | 425 | 429 | 423 | 425 | +1.19% | 90,300 | - | +0.95% | - | - |
12/28 | 414 | 427 | 414 | 420 | -3.67% | 162,000 | - | 0% | - | - |
12/27 | 438 | 438 | 433 | 436 | +0.54% | 371,700 | - | +4.06% | - | - |
12/24 | 437 | 440 | 432 | 434 | -1.44% | 109,800 | - | +4% | - | - |
12/22 | 443 | 445 | 434 | 440 | +0.38% | 121,200 | - | +6.02% | - | - |
12/21 | 433 | 448 | 433 | 438 | +1% | 121,500 | - | +6.13% | - | - |
12/20 | 436 | 437 | 432 | 434 | -0.46% | 72,300 | - | +5.34% | - | - |
12/17 | 433 | 436 | 427 | 436 | +2.11% | 105,000 | - | +6.34% | - | - |
12/16 | 413 | 433 | 412 | 427 | +3.47% | 143,400 | - | +4.91% | - | - |
12/15 | 413 | 414 | 412 | 413 | -0.16% | 37,800 | - | +1.89% | - | - |
12/14 | 413 | 414 | 411 | 413 | +0.16% | 30,000 | - | +2.82% | - | - |
12/13 | 415 | 415 | 412 | 413 | -0.24% | 24,600 | - | +3.17% | - | - |
12/10 | 411 | 415 | 410 | 414 | +0.4% | 26,700 | - | +4.2% | - | - |
12/09 | 418 | 419 | 412 | 412 | -1.36% | 25,500 | - | +4.57% | - | - |
12/08 | 421 | 421 | 415 | 418 | -0.95% | 39,600 | - | +6.55% | - | - |
12/07 | 422 | 422 | 416 | 422 | -0.47% | 76,500 | - | +8.68% | - | - |
12/06 | 416 | 424 | 413 | 424 | +2.09% | 50,700 | - | +10.04% | - | - |
12/03 | 415 | 415 | 413 | 415 | -0.08% | 24,900 | - | +8.64% | - | - |
12/02 | 414 | 416 | 412 | 415 | +0.48% | 45,000 | - | +9.59% | - | - |
12/01 | 415 | 416 | 411 | 413 | 0% | 19,500 | - | +9.93% | - | - |
11/30 | 418 | 418 | 412 | 413 | -1.04% | 27,000 | - | +10.52% | - | - |
11/29 | 413 | 418 | 413 | 418 | +1.46% | 27,000 | - | +12.58% | - | - |
11/26 | 419 | 422 | 409 | 412 | -1.91% | 33,300 | - | +12.17% | - | - |
11/25 | 408 | 423 | 407 | 420 | +3.28% | 97,500 | - | +15.29% | - | - |
11/24 | 389 | 406 | 387 | 406 | +2.7% | 36,600 | - | +12.56% | - | - |
11/22 | 386 | 396 | 385 | 396 | +2.42% | 33,000 | - | +10.52% | - | - |
11/19 | 388 | 390 | 381 | 386 | +0.09% | 27,000 | - | +8.83% | - | - |
11/18 | 386 | 389 | 380 | 386 | -0.94% | 50,400 | - | +9.35% | - | - |
11/17 | 392 | 393 | 384 | 390 | -2.42% | 46,800 | - | +11.02% | - | - |
11/16 | 407 | 407 | 397 | 399 | -0.99% | 52,200 | - | +14.42% | - | - |
11/15 | 380 | 407 | 380 | 403 | +6.61% | 77,700 | - | +16.23% | - | - |
11/12 | 377 | 383 | 377 | 378 | +0.71% | 30,600 | - | +9.98% | - | - |
11/11 | 365 | 376 | 360 | 376 | +3.58% | 45,000 | - | +9.52% | - | - |
11/10 | 351 | 363 | 350 | 363 | +3.62% | 40,500 | - | +6.04% | - | - |
11/09 | 353 | 354 | 350 | 350 | -0.1% | 32,700 | - | +2.34% | - | - |
11/08 | 351 | 352 | 347 | 350 | +0.96% | 29,400 | - | +2.14% | - | - |
11/05 | 349 | 349 | 347 | 347 | +0.1% | 60,900 | - | +1.17% | - | - |
11/04 | 340 | 349 | 339 | 347 | +1.56% | 30,000 | - | +0.78% | - | - |
11/02 | 342 | 342 | 340 | 341 | +0.2% | 21,300 | - | -0.78% | - | - |
11/01 | 346 | 347 | 340 | 341 | -1.83% | 71,400 | - | -1.26% | - | - |
10/29 | 344 | 350 | 344 | 347 | +0.87% | 53,700 | - | +0.29% | - | - |
10/28 | 344 | 345 | 343 | 344 | +0.29% | 11,100 | - | -0.58% | - | - |
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% | - | - |