株価チャート
2010/02/16~2010/10/18
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 | 6/24, 株式併合 1.05→1 |
2014 | 4/1, 株式分割 1→1.095 |
2013 | 10/1, 株式分割 1→200 |
2010 |
10/18 | 449 | 449 | 449 | 449 | 0% | 208 | - | -7.53% | - | - |
10/14 | 457 | 457 | 449 | 449 | -4.59% | 416 | - | -8.47% | - | - |
10/06 | 471 | 471 | 471 | 471 | +5.6% | 208 | - | -5.6% | - | - |
10/01 | 446 | 453 | 446 | 446 | -0.75% | 1,664 | - | -11.67% | - | - |
09/30 | 449 | 449 | 449 | 449 | 0% | 208 | - | -12.05% | - | - |
09/28 | 449 | 449 | 449 | 449 | -1.58% | 416 | - | -12.57% | - | - |
09/27 | 453 | 457 | 453 | 457 | -2.16% | 416 | - | -11.51% | - | - |
09/22 | 466 | 467 | 466 | 467 | -2.9% | 624 | - | -9.9% | - | - |
09/16 | 538 | 538 | 481 | 481 | 0% | 624 | - | -7.74% | - | - |
09/15 | 481 | 481 | 481 | 481 | 0% | 208 | - | -8.45% | - | - |
09/14 | 481 | 481 | 481 | 481 | 0% | 416 | - | -9.14% | - | - |
09/02 | 481 | 481 | 481 | 481 | -8.26% | 416 | - | -9.82% | - | - |
09/01 | 524 | 524 | 524 | 524 | +9% | 416 | - | -2.44% | - | - |
08/31 | 481 | 481 | 481 | 481 | +3.31% | 208 | - | -10.82% | - | - |
08/27 | 466 | 466 | 465 | 465 | +4.65% | 416 | - | -14.79% | - | - |
08/26 | 459 | 459 | 445 | 445 | -4.64% | 832 | - | -19.31% | - | - |
08/25 | 459 | 466 | 459 | 466 | -3% | 832 | - | -16.3% | - | - |
08/24 | 490 | 490 | 481 | 481 | -4.76% | 416 | - | -14.47% | - | - |
08/23 | 490 | 505 | 490 | 505 | -2.78% | 416 | - | -11.15% | - | - |
08/20 | 500 | 519 | 500 | 519 | -6.9% | 2,081 | - | -9.09% | - | - |
08/17 | 558 | 558 | 558 | 558 | -2.52% | 416 | - | -2.86% | - | - |
08/13 | 558 | 572 | 553 | 572 | +17.82% | 1,248 | - | -0.87% | - | - |
08/12 | 485 | 485 | 485 | 485 | -12.93% | 208 | - | -15.86% | - | - |
08/09 | 558 | 558 | 558 | 558 | +3.94% | 416 | - | -4.2% | - | - |
08/06 | 580 | 580 | 536 | 536 | -7.39% | 1,040 | - | -7.99% | - | - |
08/04 | 579 | 579 | 579 | 579 | -8.02% | 416 | - | -1.16% | - | - |
07/28 | 630 | 630 | 630 | 630 | +0.77% | 416 | - | +7.45% | - | - |
07/27 | 614 | 642 | 571 | 625 | +4.25% | 1,664 | - | +6.99% | - | - |
07/26 | 573 | 599 | 573 | 599 | +16.32% | 624 | - | +2.81% | - | - |
07/23 | 515 | 515 | 515 | 515 | +0.09% | 416 | - | -11.62% | - | - |
07/22 | 514 | 515 | 514 | 515 | +0.09% | 416 | - | -12.15% | - | - |
07/21 | 514 | 514 | 514 | 514 | -5.31% | 208 | - | -12.83% | - | - |
07/13 | 548 | 548 | 543 | 543 | -5.83% | 416 | - | -9.02% | - | - |
07/09 | 577 | 577 | 577 | 577 | 0% | 624 | - | -4.51% | - | - |
07/08 | 577 | 577 | 577 | 577 | 0% | 208 | - | -5.75% | - | - |
07/02 | 577 | 577 | 577 | 577 | 0% | 832 | - | -6.97% | - | - |
06/30 | 577 | 577 | 572 | 577 | -0.91% | 4,993 | - | -8.45% | - | - |
06/29 | 582 | 582 | 582 | 582 | -8.95% | 208 | - | -8.91% | - | - |
06/28 | 639 | 639 | 639 | 639 | +7.26% | 624 | - | -1.8% | - | - |
06/25 | 596 | 596 | 596 | 596 | +0.65% | 416 | - | -10.24% | - | - |
06/23 | 592 | 592 | 592 | 592 | -1.44% | 208 | - | -11.62% | - | - |
06/18 | 601 | 601 | 601 | 601 | -4.58% | 1,248 | - | -11.25% | - | - |
06/16 | 620 | 630 | 620 | 630 | +6.5% | 624 | - | -8.08% | - | - |
06/15 | 591 | 591 | 591 | 591 | -0.16% | 416 | - | -14.44% | - | - |
06/09 | 592 | 592 | 592 | 592 | -4.64% | 208 | - | -15.16% | - | - |
06/08 | 607 | 621 | 607 | 621 | +7.49% | 1,040 | - | -12.29% | - | - |
06/07 | 615 | 615 | 577 | 578 | -3.84% | 624 | - | -19.2% | - | - |
06/03 | 601 | 601 | 601 | 601 | +1.63% | 208 | - | -17.13% | - | - |
06/01 | 591 | 591 | 591 | 591 | -3.91% | 1,040 | - | -19.34% | - | - |
05/28 | 582 | 615 | 582 | 615 | +6.58% | 624 | - | -16.63% | - | - |
05/27 | 582 | 582 | 577 | 577 | -1.64% | 832 | - | -22.31% | - | - |
05/26 | 587 | 587 | 586 | 587 | +0.08% | 1,040 | - | -22.06% | - | - |
05/25 | 591 | 591 | 586 | 586 | -0.89% | 624 | - | -22.94% | - | - |
05/24 | 592 | 592 | 592 | 592 | +0.08% | 416 | - | -23.06% | - | - |
05/21 | 596 | 596 | 591 | 591 | -6.89% | 2,705 | - | -23.72% | - | - |
05/20 | 634 | 635 | 634 | 635 | -7.62% | 1,456 | - | -18.7% | - | - |
05/19 | 716 | 716 | 687 | 687 | -4.03% | 624 | - | -12.33% | - | - |
05/18 | 722 | 722 | 716 | 716 | -7.63% | 624 | - | -8.88% | - | - |
05/14 | 775 | 775 | 775 | 775 | +0.06% | 624 | - | -1.11% | - | - |
05/11 | 774 | 775 | 774 | 775 | -4.62% | 416 | - | -0.79% | - | - |
05/10 | 812 | 812 | 812 | 812 | 0% | 1,248 | - | +4.68% | - | - |
05/07 | 817 | 817 | 755 | 812 | -8.65% | 1,872 | - | +5.63% | - | - |
05/06 | 908 | 908 | 889 | 889 | -6.09% | 2,081 | - | +16.54% | - | - |
04/30 | 948 | 948 | 947 | 947 | +25.32% | 3,329 | - | +25.92% | - | - |
04/28 | 756 | 756 | 756 | 756 | -2.48% | 416 | - | +2.38% | - | - |
04/27 | 775 | 775 | 775 | 775 | -3.47% | 624 | - | +5.85% | - | - |
04/26 | 817 | 817 | 803 | 803 | +5.3% | 416 | - | +10.41% | - | - |
04/20 | 762 | 762 | 762 | 762 | -0.25% | 208 | - | +5.88% | - | - |
04/19 | 841 | 841 | 764 | 764 | -9.09% | 416 | - | +6.74% | - | - |
04/16 | 817 | 841 | 817 | 841 | +2.88% | 2,289 | - | +18.24% | - | - |
04/15 | 817 | 817 | 817 | 817 | +0.59% | 1,248 | - | +16.07% | - | - |
04/13 | 769 | 812 | 750 | 812 | +1.81% | 832 | - | +16.54% | - | - |
04/12 | 803 | 803 | 798 | 798 | +9.86% | 832 | - | +15.47% | - | - |
04/09 | 726 | 726 | 726 | 726 | -1.24% | 416 | - | +6.18% | - | - |
04/06 | 817 | 817 | 721 | 735 | -11.56% | 832 | - | +8.15% | - | - |
04/05 | 832 | 841 | 817 | 832 | +4.85% | 1,040 | - | +23.74% | - | - |
04/01 | 793 | 793 | 793 | 793 | +2.48% | 624 | - | +19.98% | - | - |
03/31 | 760 | 774 | 760 | 774 | +4.48% | 832 | 11億7980万 | +18.87% | - | 1.25 |
03/30 | 741 | 741 | 741 | 741 | -0.58% | 208 | - | +15.55% | - | - |
03/29 | 745 | 745 | 745 | 745 | +3.2% | 208 | - | +17.51% | - | - |
03/26 | 722 | 722 | 722 | 722 | +0.07% | 624 | - | +15.14% | - | - |
03/25 | 721 | 721 | 721 | 721 | +5.7% | 1,040 | - | +16.18% | - | - |
03/24 | 697 | 697 | 683 | 683 | 0% | 2,497 | - | +10.98% | - | - |
03/23 | 654 | 683 | 654 | 683 | +5.19% | 2,705 | - | +11.52% | - | - |
03/19 | 649 | 649 | 649 | 649 | 0% | 1,040 | - | +6.37% | - | - |
03/18 | 649 | 649 | 649 | 649 | 0% | 624 | - | +6.72% | - | - |
03/17 | 649 | 649 | 644 | 649 | +2.27% | 832 | - | +7.08% | - | - |
03/16 | 634 | 634 | 634 | 634 | +7.32% | 416 | - | +4.87% | - | - |
03/15 | 591 | 591 | 591 | 591 | 0% | 208 | - | -2.12% | - | - |
03/12 | 649 | 649 | 591 | 591 | -8.89% | 1,248 | - | -2.44% | - | - |
03/08 | 649 | 649 | 649 | 649 | 0% | 1,040 | - | +6.9% | - | - |
03/04 | 649 | 649 | 649 | 649 | 0% | 624 | - | +7.25% | - | - |
03/03 | 649 | 649 | 649 | 649 | 0% | 624 | - | +7.43% | - | - |
03/02 | 649 | 649 | 649 | 649 | -0.74% | 416 | - | +7.61% | - | - |
03/01 | 668 | 668 | 654 | 654 | +1.49% | 416 | - | +8.77% | - | - |
02/26 | 591 | 644 | 591 | 644 | -2.9% | 1,248 | - | +7.71% | - | - |
02/25 | 630 | 663 | 630 | 663 | +5.34% | 1,040 | - | +11.29% | - | - |
02/24 | 630 | 630 | 630 | 630 | 0% | 624 | - | +6% | - | - |
02/23 | 630 | 630 | 630 | 630 | +16.76% | 832 | - | +6.18% | - | - |
02/16 | 539 | 539 | 539 | 539 | +0.09% | 832 | - | -8.9% | - | - |