株価チャート
2010/04/07～2010/08/31
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 |
|---|
| 2021 | 3/1, 株式分割 1→1.3 |
| 2020 | 3/1, 株式分割 1→1.3 |
| 2013 | 9/1, 株式分割 1→2 |
| 2011 | 9/1, 株式分割 1→1.5 |
| 2010 |
| 08/31 | 137 | 138 | 130 | 130 | -7.32% | 578,487 | 55億8378万 | -11.11% | 4.98 | 1.37 |
| 08/30 | 140 | 142 | 136 | 140 | +1.72% | 347,802 | - | -3.42% | - | - |
| 08/27 | 136 | 143 | 135 | 138 | -4.51% | 865,956 | - | -4.39% | - | - |
| 08/26 | 140 | 145 | 140 | 144 | +1.81% | 966,342 | - | +0.83% | - | - |
| 08/25 | 138 | 146 | 136 | 142 | +0.42% | 699,153 | - | -0.27% | - | - |
| 08/24 | 148 | 148 | 140 | 141 | -7.14% | 885,222 | - | +0.02% | - | - |
| 08/23 | 155 | 156 | 152 | 152 | -1.53% | 301,665 | - | +8.48% | - | - |
| 08/20 | 156 | 157 | 153 | 154 | -3.34% | 661,635 | - | +10.96% | - | - |
| 08/19 | 159 | 160 | 156 | 160 | +1.38% | 589,134 | - | +16.47% | - | - |
| 08/18 | 157 | 161 | 154 | 157 | +1.92% | 722,475 | - | +15.73% | - | - |
| 08/17 | 150 | 156 | 149 | 154 | +1.69% | 571,896 | - | +14.4% | - | - |
| 08/16 | 162 | 163 | 152 | 152 | -6.67% | 1,216,293 | - | +14.19% | - | - |
| 08/13 | 162 | 166 | 159 | 163 | +0.61% | 963,300 | - | +23.27% | - | - |
| 08/12 | 153 | 162 | 150 | 162 | +0.24% | 1,916,967 | - | +24.41% | - | - |
| 08/11 | 170 | 170 | 160 | 161 | -4.22% | 1,999,608 | - | +26.05% | - | - |
| 08/10 | 161 | 170 | 160 | 168 | +7.56% | 2,884,323 | - | +33.68% | - | - |
| 08/09 | 148 | 157 | 146 | 157 | +6.29% | 1,621,893 | - | +26.3% | - | - |
| 08/06 | 144 | 154 | 143 | 147 | -1.45% | 1,855,620 | - | +20.77% | - | - |
| 08/05 | 143 | 158 | 143 | 150 | +7.37% | 3,720,366 | - | +23.56% | - | - |
| 08/04 | 136 | 141 | 134 | 139 | +2.62% | 1,051,011 | - | +17.02% | - | - |
| 08/03 | 133 | 138 | 133 | 136 | +4.24% | 1,248,741 | - | +15% | - | - |
| 08/02 | 127 | 132 | 126 | 130 | +4.76% | 868,491 | - | +10.32% | - | - |
| 07/30 | 123 | 127 | 122 | 124 | +0.8% | 681,915 | - | +4.42% | - | - |
| 07/29 | 119 | 126 | 119 | 123 | +3.14% | 807,144 | - | +2.73% | - | - |
| 07/28 | 120 | 121 | 118 | 120 | +1.85% | 316,368 | - | -0.39% | - | - |
| 07/27 | 116 | 122 | 115 | 117 | +0.85% | 391,404 | - | -3.01% | - | - |
| 07/26 | 114 | 118 | 114 | 116 | +2.97% | 213,447 | - | -3.83% | - | - |
| 07/23 | 112 | 113 | 110 | 113 | +1.96% | 176,436 | - | -7.36% | - | - |
| 07/22 | 113 | 115 | 108 | 111 | -3.1% | 500,409 | - | -9.88% | - | - |
| 07/21 | 119 | 121 | 111 | 114 | -4.13% | 550,602 | - | -7.74% | - | - |
| 07/20 | 118 | 122 | 116 | 119 | -0.82% | 305,214 | - | -5.29% | - | - |
| 07/16 | 118 | 122 | 117 | 120 | +0.49% | 558,714 | - | -5.26% | - | - |
| 07/15 | 124 | 124 | 119 | 120 | -6.47% | 1,587,924 | - | -6.47% | - | - |
| 07/14 | 119 | 128 | 119 | 128 | +7.99% | 1,074,840 | - | +0.01% | - | - |
| 07/13 | 119 | 122 | 118 | 119 | -0.66% | 698,646 | - | -8.11% | - | - |
| 07/12 | 117 | 124 | 117 | 119 | +4.13% | 751,881 | - | -8.91% | - | - |
| 07/09 | 110 | 116 | 109 | 115 | +2.83% | 597,246 | - | -13.19% | - | - |
| 07/08 | 115 | 115 | 108 | 111 | 0% | 1,037,829 | - | -16.84% | - | - |
| 07/07 | 117 | 117 | 109 | 111 | -5.52% | 961,272 | - | -18.06% | - | - |
| 07/06 | 117 | 118 | 112 | 118 | -0.66% | 533,871 | - | -14.53% | - | - |
| 07/05 | 110 | 122 | 110 | 119 | +7.31% | 791,427 | - | -15.19% | - | - |
| 07/02 | 110 | 114 | 108 | 111 | +1.08% | 918,684 | - | -22.62% | - | - |
| 07/01 | 111 | 114 | 109 | 109 | -6.41% | 617,019 | - | -24.51% | - | - |
| 06/30 | 114 | 118 | 107 | 117 | -0.84% | 956,202 | - | -20.43% | - | - |
| 06/29 | 130 | 133 | 116 | 118 | -9.12% | 964,314 | - | -20.84% | - | - |
| 06/28 | 144 | 144 | 129 | 130 | -10.48% | 685,971 | - | -13.48% | - | - |
| 06/25 | 147 | 149 | 139 | 145 | -1.34% | 691,548 | - | -3.99% | - | - |
| 06/24 | 138 | 151 | 138 | 147 | +6.13% | 1,054,560 | - | -3.33% | - | - |
| 06/23 | 138 | 142 | 137 | 138 | +3.39% | 1,449,513 | - | -9.5% | - | - |
| 06/22 | 133 | 135 | 132 | 134 | -0.15% | 323,973 | - | -12.47% | - | - |
| 06/21 | 132 | 135 | 126 | 134 | +0.29% | 758,472 | - | -12.91% | - | - |
| 06/18 | 137 | 141 | 132 | 134 | -4.37% | 755,937 | - | -13.72% | - | - |
| 06/17 | 142 | 142 | 138 | 140 | -1.12% | 277,836 | - | -10.93% | - | - |
| 06/16 | 146 | 147 | 141 | 141 | -1.65% | 411,684 | - | -11.06% | - | - |
| 06/15 | 144 | 146 | 144 | 144 | -1.35% | 318,396 | - | -10.69% | - | - |
| 06/14 | 144 | 147 | 144 | 146 | +2.07% | 502,437 | - | -10.58% | - | - |
| 06/11 | 144 | 146 | 138 | 143 | +1.69% | 535,899 | - | -13.98% | - | - |
| 06/10 | 145 | 145 | 139 | 140 | -4.81% | 489,255 | - | -16.41% | - | - |
| 06/09 | 153 | 155 | 144 | 148 | -2.98% | 548,067 | - | -13.72% | - | - |
| 06/08 | 152 | 157 | 150 | 152 | -2.03% | 272,766 | - | -12.1% | - | - |
| 06/07 | 157 | 157 | 155 | 155 | -4.61% | 239,811 | - | -11.3% | - | - |
| 06/04 | 164 | 171 | 160 | 163 | +0.98% | 881,673 | - | -8.07% | - | - |
| 06/03 | 170 | 171 | 159 | 161 | -3.54% | 388,362 | - | -9.98% | - | - |
| 06/02 | 166 | 171 | 162 | 167 | -3.31% | 386,841 | - | -7.7% | - | - |
| 06/01 | 180 | 185 | 170 | 173 | -7.3% | 476,073 | - | -5.58% | - | - |
| 05/31 | 162 | 187 | 161 | 186 | +13.17% | 546,546 | - | +1.3% | - | - |
| 05/28 | 165 | 168 | 161 | 165 | +4.77% | 280,878 | - | -11.45% | - | - |
| 05/27 | 150 | 157 | 150 | 157 | +3.51% | 122,187 | - | -16.38% | - | - |
| 05/26 | 155 | 157 | 151 | 152 | -1.66% | 145,002 | - | -20.07% | - | - |
| 05/25 | 163 | 167 | 154 | 154 | -6.79% | 290,004 | - | -19.98% | - | - |
| 05/24 | 168 | 170 | 164 | 166 | 0% | 183,534 | - | -15.04% | - | - |
| 05/21 | 154 | 166 | 152 | 166 | +3.32% | 403,572 | - | -16.32% | - | - |
| 05/20 | 157 | 161 | 150 | 160 | +2.26% | 285,441 | - | -20.62% | - | - |
| 05/19 | 158 | 160 | 150 | 157 | +0.89% | 649,467 | - | -23.88% | - | - |
| 05/18 | 168 | 169 | 152 | 155 | -4.14% | 520,182 | - | -25.99% | - | - |
| 05/17 | 175 | 178 | 160 | 162 | -10.46% | 781,794 | - | -24.24% | - | - |
| 05/14 | 187 | 187 | 181 | 181 | -3.67% | 338,169 | - | -16.94% | - | - |
| 05/13 | 184 | 189 | 184 | 188 | +2.47% | 356,928 | - | -14.95% | - | - |
| 05/12 | 197 | 197 | 183 | 183 | -8.37% | 892,320 | - | -18.11% | - | - |
| 05/11 | 207 | 211 | 200 | 200 | -3.24% | 202,293 | - | -12.19% | - | - |
| 05/10 | 203 | 213 | 203 | 207 | +0.19% | 571,896 | - | -10.43% | - | - |
| 05/07 | 195 | 208 | 191 | 207 | +4.08% | 684,450 | - | -11.37% | - | - |
| 05/06 | 199 | 200 | 196 | 198 | -1.47% | 416,247 | - | -15.57% | - | - |
| 04/30 | 207 | 209 | 201 | 201 | -2.02% | 243,360 | - | -15.39% | - | - |
| 04/28 | 201 | 207 | 201 | 206 | -0.57% | 180,492 | - | -14.37% | - | - |
| 04/27 | 210 | 211 | 205 | 207 | -2.24% | 407,628 | - | -14.23% | - | - |
| 04/26 | 214 | 216 | 208 | 211 | +0.09% | 444,639 | - | -12.99% | - | - |
| 04/23 | 211 | 214 | 210 | 211 | -1.29% | 304,707 | - | -13.78% | - | - |
| 04/22 | 214 | 216 | 207 | 214 | +0.09% | 285,948 | - | -13.36% | - | - |
| 04/21 | 219 | 220 | 209 | 214 | -1.9% | 471,510 | - | -13.79% | - | - |
| 04/20 | 219 | 226 | 218 | 218 | -2.64% | 728,559 | - | -12.82% | - | - |
| 04/19 | 217 | 225 | 215 | 224 | +4.22% | 1,107,795 | - | -11.16% | - | - |
| 04/16 | 208 | 215 | 208 | 215 | +3.42% | 1,019,070 | - | -15.1% | - | - |
| 04/15 | 207 | 209 | 200 | 208 | -1.4% | 1,733,940 | - | -18.55% | - | - |
| 04/14 | 195 | 211 | 189 | 211 | -15.04% | 4,178,694 | - | -18.03% | - | - |
| 04/13 | 255 | 256 | 247 | 248 | -2.18% | 315,354 | - | -4.27% | - | - |
| 04/12 | 255 | 260 | 250 | 253 | -2.28% | 660,114 | - | -2.52% | - | - |
| 04/09 | 258 | 262 | 255 | 259 | +0.23% | 470,496 | - | -0.24% | - | - |
| 04/08 | 262 | 264 | 257 | 259 | -2.24% | 515,112 | - | -0.47% | - | - |
| 04/07 | 264 | 267 | 260 | 265 | +0.22% | 185,055 | - | +2.2% | - | - |
