株価チャート
2010/07/30～2010/12/30
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 |
|---|
| 2014 | 3/24, 株式分割 1→100 |
| 2010 |
| 12/30 | 62 | 62 | 62 | 62 | 0% | 600 | - | +1.64% | - | - |
| 12/29 | 63 | 63 | 62 | 62 | -1.59% | 300 | - | +1.64% | - | - |
| 12/28 | 61 | 63 | 60 | 63 | +2.94% | 2,000 | - | +5% | - | - |
| 12/27 | 64 | 64 | 61 | 61 | +1.16% | 2,100 | - | +2% | - | - |
| 12/24 | 63 | 64 | 60 | 61 | -3.97% | 6,000 | - | +2.54% | - | - |
| 12/22 | 59 | 64 | 59 | 63 | +5% | 20,000 | - | +6.78% | - | - |
| 12/21 | 59 | 60 | 59 | 60 | +2.56% | 1,300 | - | +3.45% | - | - |
| 12/20 | 60 | 60 | 59 | 59 | -1.85% | 5,100 | - | +0.86% | - | - |
| 12/17 | 60 | 60 | 57 | 60 | -4.33% | 16,400 | - | +4.56% | - | - |
| 12/16 | 60 | 62 | 60 | 62 | -0.95% | 600 | - | +9.3% | - | - |
| 12/15 | 61 | 63 | 60 | 63 | +1.13% | 5,200 | - | +12.32% | - | - |
| 12/14 | 63 | 63 | 61 | 62 | -1.27% | 400 | - | +11.07% | - | - |
| 12/13 | 63 | 63 | 60 | 63 | +0.16% | 3,100 | - | +14.55% | - | - |
| 12/10 | 60 | 63 | 59 | 63 | +4.83% | 5,100 | - | +14.36% | - | - |
| 12/09 | 60 | 60 | 60 | 60 | 0% | 2,400 | - | +11.11% | - | - |
| 12/08 | 61 | 62 | 60 | 60 | -4.61% | 4,900 | - | +11.11% | - | - |
| 12/07 | 62 | 63 | 62 | 63 | +0.32% | 400 | - | +18.68% | - | - |
| 12/06 | 65 | 65 | 60 | 63 | -3.09% | 6,900 | - | +18.3% | - | - |
| 12/03 | 55 | 65 | 55 | 65 | +17.21% | 26,400 | - | +24.42% | - | - |
| 12/02 | 56 | 57 | 55 | 55 | -1.6% | 2,600 | - | +8.24% | - | - |
| 12/01 | 55 | 56 | 54 | 56 | -2.94% | 3,500 | - | +10% | - | - |
| 11/30 | 55 | 58 | 54 | 58 | +2.12% | 2,100 | - | +13.33% | - | - |
| 11/29 | 58 | 58 | 53 | 57 | -7.21% | 9,700 | - | +13.2% | - | - |
| 11/26 | 57 | 70 | 57 | 61 | +1.67% | 31,600 | - | +22% | - | - |
| 11/25 | 55 | 60 | 52 | 60 | +10.09% | 14,300 | - | +20% | - | - |
| 11/24 | 50 | 55 | 50 | 55 | +4.01% | 3,700 | - | +11.22% | - | - |
| 11/22 | 50 | 53 | 50 | 52 | -2.06% | 1,800 | - | +6.94% | - | - |
| 11/19 | 49 | 54 | 48 | 54 | +9.18% | 4,500 | - | +9.18% | - | - |
| 11/18 | 48 | 49 | 47 | 49 | +2.19% | 1,200 | - | 0% | - | - |
| 11/17 | 47 | 48 | 47 | 48 | -1.84% | 2,000 | - | -2.14% | - | - |
| 11/16 | 49 | 49 | 46 | 49 | -2.1% | 4,800 | - | -0.31% | - | - |
| 11/12 | 51 | 52 | 48 | 50 | -0.2% | 800 | - | +1.84% | - | - |
| 11/11 | 49 | 50 | 48 | 50 | +1.01% | 500 | - | +2.04% | - | - |
| 11/10 | 49 | 50 | 49 | 50 | +4.21% | 400 | - | -1% | - | - |
| 11/09 | 48 | 48 | 48 | 48 | 0% | 1,600 | - | -5% | - | - |
| 11/08 | 48 | 48 | 48 | 48 | +0.21% | 600 | - | -5% | - | - |
| 11/04 | 48 | 48 | 47 | 47 | -2.47% | 2,300 | - | -5.2% | - | - |
| 11/02 | 51 | 52 | 49 | 49 | -2.21% | 1,100 | - | -4.71% | - | - |
| 11/01 | 50 | 50 | 50 | 50 | +1.64% | 200 | - | -2.55% | - | - |
| 10/29 | 48 | 49 | 48 | 49 | +2.95% | 1,100 | - | -4.12% | - | - |
| 10/28 | 48 | 48 | 48 | 48 | -3.06% | 1,200 | - | -6.86% | - | - |
| 10/27 | 48 | 49 | 48 | 49 | +3.16% | 2,100 | - | -5.77% | - | - |
| 10/26 | 49 | 49 | 48 | 48 | 0% | 700 | - | -8.65% | - | - |
| 10/25 | 48 | 49 | 47 | 48 | 0% | 2,400 | - | -8.65% | - | - |
| 10/22 | 48 | 48 | 48 | 48 | 0% | 500 | - | -8.65% | - | - |
| 10/21 | 48 | 48 | 48 | 48 | -1.66% | 500 | - | -10.38% | - | - |
| 10/19 | 47 | 48 | 46 | 48 | -1.43% | 5,500 | - | -8.87% | - | - |
| 10/18 | 49 | 49 | 49 | 49 | +0.41% | 100 | - | -7.55% | - | - |
| 10/15 | 47 | 49 | 46 | 49 | +4.95% | 3,400 | - | -7.92% | - | - |
| 10/14 | 48 | 48 | 47 | 47 | -5.1% | 6,600 | - | -12.26% | - | - |
| 10/13 | 50 | 50 | 48 | 49 | -1.61% | 4,800 | - | -9.26% | - | - |
| 10/12 | 49 | 50 | 49 | 50 | -4.23% | 4,300 | - | -7.78% | - | - |
| 10/08 | 54 | 54 | 52 | 52 | -2.8% | 800 | - | -3.7% | - | - |
| 10/07 | 52 | 54 | 52 | 54 | +0.94% | 1,400 | - | -0.93% | - | - |
| 10/06 | 53 | 53 | 53 | 53 | -2.75% | 1,100 | - | -1.85% | - | - |
| 10/05 | 53 | 55 | 53 | 55 | -0.91% | 2,700 | - | +0.93% | - | - |
| 10/04 | 54 | 55 | 54 | 55 | +1.85% | 1,400 | - | +1.85% | - | - |
| 10/01 | 57 | 57 | 54 | 54 | -5.1% | 1,600 | - | 0% | - | - |
| 09/30 | 54 | 57 | 54 | 57 | +7.16% | 1,600 | - | +7.36% | - | - |
| 09/29 | 55 | 55 | 53 | 53 | -3.98% | 1,900 | - | +0.19% | - | - |
| 09/28 | 58 | 58 | 53 | 55 | +0.55% | 1,800 | - | +4.34% | - | - |
| 09/27 | 53 | 55 | 52 | 55 | +3.77% | 3,000 | - | +3.77% | - | - |
| 09/24 | 53 | 53 | 52 | 53 | -5.36% | 5,100 | - | 0% | - | - |
| 09/21 | 56 | 56 | 56 | 56 | +1.82% | 300 | - | +5.66% | - | - |
| 09/17 | 55 | 57 | 53 | 55 | +2.8% | 6,100 | - | +3.77% | - | - |
| 09/16 | 53 | 55 | 53 | 54 | -1.29% | 1,500 | - | +0.94% | - | - |
| 09/15 | 56 | 56 | 54 | 54 | +0.37% | 1,400 | - | +4.23% | - | - |
| 09/14 | 55 | 57 | 54 | 54 | -1.82% | 1,900 | - | +3.85% | - | - |
| 09/13 | 54 | 55 | 53 | 55 | +1.85% | 3,500 | - | +5.77% | - | - |
| 09/10 | 56 | 56 | 54 | 54 | -1.46% | 300 | - | +1.89% | - | - |
| 09/09 | 53 | 55 | 53 | 55 | +2.43% | 1,800 | - | +3.4% | - | - |
| 09/08 | 52 | 54 | 52 | 54 | +1.9% | 5,600 | - | +0.94% | - | - |
| 09/07 | 54 | 54 | 53 | 53 | -2.78% | 4,700 | - | -2.78% | - | - |
| 09/06 | 54 | 54 | 53 | 54 | -2.53% | 2,500 | - | 0% | - | - |
| 09/03 | 54 | 55 | 53 | 55 | +2.59% | 5,400 | - | +0.73% | - | - |
| 09/02 | 52 | 55 | 51 | 54 | +0.37% | 12,900 | - | -1.82% | - | - |
| 09/01 | 57 | 57 | 52 | 54 | -7.24% | 11,000 | - | -3.93% | - | - |
| 08/31 | 49 | 60 | 49 | 58 | +11.97% | 15,300 | - | +1.75% | - | - |
| 08/30 | 50 | 52 | 50 | 52 | +5.5% | 3,600 | - | -9.12% | - | - |
| 08/27 | 50 | 50 | 49 | 49 | +4.91% | 2,300 | - | -13.86% | - | - |
| 08/26 | 46 | 49 | 46 | 47 | +2.86% | 2,700 | - | -19.31% | - | - |
| 08/25 | 44 | 46 | 44 | 46 | -2.15% | 8,700 | - | -22.88% | - | - |
| 08/24 | 48 | 48 | 45 | 47 | -7% | 15,500 | - | -22.5% | - | - |
| 08/23 | 49 | 50 | 49 | 50 | -1.19% | 1,600 | - | -18.03% | - | - |
| 08/20 | 55 | 55 | 51 | 51 | -7.66% | 1,800 | - | -18.39% | - | - |
| 08/19 | 53 | 55 | 50 | 55 | +5.38% | 2,500 | - | -13.02% | - | - |
| 08/18 | 51 | 52 | 51 | 52 | +2.16% | 700 | - | -18.75% | - | - |
| 08/17 | 53 | 53 | 49 | 51 | -3.78% | 7,900 | - | -20.47% | - | - |
| 08/16 | 56 | 56 | 50 | 53 | -3.64% | 4,900 | - | -18.62% | - | - |
| 08/13 | 53 | 55 | 50 | 55 | +10.91% | 14,100 | - | -16.82% | - | - |
| 08/12 | 51 | 51 | 48 | 50 | -3.7% | 22,700 | - | -26.12% | - | - |
| 08/11 | 46 | 54 | 46 | 51 | -4.81% | 99,800 | - | -24.41% | - | - |
| 08/10 | 56 | 56 | 54 | 54 | -15.63% | 89,100 | - | -20.59% | - | - |
| 08/09 | 63 | 64 | 61 | 64 | +4.4% | 3,700 | - | -7.25% | - | - |
| 08/06 | 63 | 64 | 59 | 61 | -6.7% | 3,900 | - | -11.16% | - | - |
| 08/05 | 64 | 66 | 64 | 66 | -3.38% | 1,600 | - | -4.78% | - | - |
| 08/04 | 68 | 69 | 66 | 68 | +1.64% | 2,500 | - | -1.45% | - | - |
| 08/03 | 63 | 67 | 63 | 67 | +6.19% | 6,300 | - | -3.04% | - | - |
| 08/02 | 64 | 64 | 63 | 63 | -1.25% | 5,600 | - | -8.7% | - | - |
| 07/30 | 65 | 67 | 64 | 64 | -8.46% | 9,200 | - | -8.86% | - | - |
