株価チャート
2010/05/11～2010/09/30
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 |
|---|
| 2013 | 10/1, 株式分割 1→2 |
| 2012 | 10/1, 株式分割 1→500 |
| 2010 |
| 09/30 | 73 | 73 | 71 | 72 | -2.32% | 47,000 | 19億5884万 | +3.91% | 11.36 | - |
| 09/29 | 71 | 73 | 70 | 73 | +1.94% | 163,000 | - | +6.38% | - | - |
| 09/28 | 70 | 72 | 70 | 72 | +1.84% | 86,000 | - | +4.35% | - | - |
| 09/27 | 73 | 73 | 71 | 71 | -1.81% | 107,000 | - | +2.46% | - | - |
| 09/24 | 72 | 74 | 72 | 72 | -2.57% | 176,000 | - | +5.88% | - | - |
| 09/22 | 76 | 77 | 73 | 74 | -4.65% | 283,000 | - | +8.68% | - | - |
| 09/21 | 80 | 81 | 76 | 78 | -2.76% | 347,000 | - | +13.97% | - | - |
| 09/17 | 77 | 80 | 75 | 80 | +4.05% | 480,000 | - | +18.96% | - | - |
| 09/16 | 75 | 82 | 74 | 77 | +6.69% | 1,136,000 | - | +14.33% | - | - |
| 09/15 | 71 | 73 | 71 | 72 | -2.45% | 133,000 | - | +8.79% | - | - |
| 09/14 | 75 | 75 | 72 | 74 | +0.82% | 156,000 | - | +11.52% | - | - |
| 09/13 | 69 | 75 | 69 | 73 | +5.8% | 288,000 | - | +10.61% | - | - |
| 09/10 | 68 | 72 | 68 | 69 | +2.68% | 313,000 | - | +4.55% | - | - |
| 09/09 | 67 | 68 | 65 | 67 | +2.13% | 179,000 | - | +1.82% | - | - |
| 09/08 | 66 | 67 | 65 | 66 | -1.79% | 94,000 | - | -0.3% | - | - |
| 09/07 | 67 | 69 | 64 | 67 | +1.52% | 350,000 | - | +1.52% | - | - |
| 09/06 | 64 | 66 | 63 | 66 | +4.43% | 231,000 | - | -1.49% | - | - |
| 09/03 | 64 | 65 | 62 | 63 | -1.86% | 98,000 | - | -5.67% | - | - |
| 09/02 | 65 | 67 | 63 | 64 | 0% | 173,000 | - | -3.88% | - | - |
| 09/01 | 62 | 65 | 62 | 64 | +2.22% | 94,000 | - | -5.29% | - | - |
| 08/31 | 65 | 65 | 62 | 63 | -4.26% | 105,000 | - | -7.35% | - | - |
| 08/30 | 66 | 67 | 65 | 66 | +0.61% | 103,000 | - | -3.24% | - | - |
| 08/27 | 64 | 65 | 62 | 65 | +2.99% | 140,000 | - | -3.82% | - | - |
| 08/26 | 65 | 66 | 63 | 64 | -2.31% | 175,000 | - | -6.62% | - | - |
| 08/25 | 65 | 69 | 65 | 65 | -1.37% | 395,000 | - | -4.41% | - | - |
| 08/24 | 65 | 69 | 65 | 66 | -0.3% | 250,000 | - | -3.09% | - | - |
| 08/23 | 65 | 68 | 64 | 66 | +2.8% | 137,000 | - | -2.79% | - | - |
| 08/20 | 67 | 67 | 64 | 64 | -4.32% | 78,000 | - | -5.44% | - | - |
| 08/19 | 67 | 67 | 64 | 67 | +1.82% | 130,000 | - | -1.18% | - | - |
| 08/18 | 63 | 66 | 61 | 66 | +6.97% | 217,000 | - | -2.94% | - | - |
| 08/17 | 63 | 64 | 62 | 62 | -4.93% | 154,000 | - | -9.26% | - | - |
| 08/16 | 63 | 66 | 63 | 65 | 0% | 73,000 | - | -4.56% | - | - |
| 08/13 | 63 | 65 | 61 | 65 | +2.85% | 100,000 | - | -5.94% | - | - |
| 08/12 | 66 | 66 | 62 | 63 | -7.61% | 295,000 | - | -8.55% | - | - |
| 08/11 | 71 | 71 | 68 | 68 | -2.43% | 178,000 | - | -1.01% | - | - |
| 08/10 | 70 | 72 | 68 | 70 | -2.51% | 220,000 | - | +1.45% | - | - |
| 08/09 | 68 | 72 | 66 | 72 | +1.84% | 187,000 | - | +4.06% | - | - |
| 08/06 | 71 | 76 | 69 | 71 | +4.14% | 668,000 | - | +2.17% | - | - |
| 08/05 | 73 | 74 | 67 | 68 | -8.14% | 379,000 | - | -1.88% | - | - |
| 08/04 | 75 | 76 | 73 | 74 | -4.41% | 115,000 | - | +6.81% | - | - |
| 08/03 | 79 | 79 | 72 | 77 | -2.28% | 206,000 | - | +13.38% | - | - |
| 08/02 | 76 | 79 | 74 | 79 | +7.93% | 241,000 | - | +16.03% | - | - |
| 07/30 | 75 | 76 | 70 | 73 | -3.56% | 219,000 | - | +7.5% | - | - |
| 07/29 | 66 | 76 | 66 | 76 | +14.16% | 462,000 | - | +11.47% | - | - |
| 07/28 | 65 | 68 | 65 | 66 | +1.37% | 96,000 | - | -3.77% | - | - |
| 07/27 | 68 | 68 | 65 | 66 | -2.38% | 78,000 | - | -5.07% | - | - |
| 07/26 | 67 | 68 | 66 | 67 | +1.05% | 86,000 | - | -4.14% | - | - |
| 07/23 | 66 | 66 | 64 | 66 | +5.73% | 48,000 | - | -6.48% | - | - |
| 07/22 | 62 | 68 | 62 | 63 | +2.95% | 163,000 | - | -12.78% | - | - |
| 07/21 | 64 | 65 | 59 | 61 | -3.79% | 266,000 | - | -16.44% | - | - |
| 07/20 | 63 | 64 | 62 | 63 | -2.31% | 67,000 | - | -13.15% | - | - |
| 07/16 | 68 | 70 | 63 | 65 | -3.28% | 297,000 | - | -12.3% | - | - |
| 07/15 | 70 | 71 | 67 | 67 | -5.49% | 98,000 | - | -9.32% | - | - |
| 07/14 | 70 | 71 | 68 | 71 | +5.03% | 157,000 | - | -5.33% | - | - |
| 07/13 | 68 | 68 | 66 | 68 | +0.75% | 61,000 | - | -9.87% | - | - |
| 07/12 | 68 | 69 | 67 | 67 | -3.03% | 54,000 | - | -10.53% | - | - |
| 07/09 | 68 | 70 | 67 | 69 | +1.02% | 87,000 | - | -8.95% | - | - |
| 07/08 | 72 | 73 | 68 | 69 | -1.86% | 133,000 | - | -11.04% | - | - |
| 07/07 | 72 | 72 | 69 | 70 | -2.38% | 88,000 | - | -9.35% | - | - |
| 07/06 | 71 | 72 | 67 | 72 | +0.99% | 160,000 | - | -8.33% | - | - |
| 07/05 | 69 | 71 | 66 | 71 | +5.83% | 227,000 | - | -9.23% | - | - |
| 07/02 | 65 | 67 | 64 | 67 | +6.02% | 234,000 | - | -15.32% | - | - |
| 07/01 | 67 | 70 | 62 | 63 | -5.82% | 481,000 | - | -20.13% | - | - |
| 06/30 | 65 | 67 | 64 | 67 | -0.89% | 331,000 | - | -16.25% | - | - |
| 06/29 | 70 | 73 | 68 | 68 | -2.59% | 220,000 | - | -15.5% | - | - |
| 06/28 | 78 | 78 | 68 | 69 | -11.48% | 428,000 | - | -13.25% | - | - |
| 06/25 | 78 | 80 | 78 | 78 | -1.75% | 182,000 | - | -2% | - | - |
| 06/24 | 83 | 85 | 80 | 80 | -3.39% | 203,000 | - | -0.25% | - | - |
| 06/23 | 82 | 84 | 80 | 83 | -0.6% | 340,000 | - | +3.25% | - | - |
| 06/22 | 88 | 90 | 83 | 83 | -8.48% | 763,000 | - | +3.87% | - | - |
| 06/21 | 87 | 91 | 84 | 91 | +6.82% | 422,000 | - | +14.94% | - | - |
| 06/18 | 92 | 93 | 82 | 85 | -4.92% | 801,000 | - | +7.59% | - | - |
| 06/17 | 82 | 93 | 80 | 89 | +11.06% | 2,431,000 | - | +13.16% | - | - |
| 06/16 | 78 | 86 | 77 | 81 | +3.47% | 987,000 | - | +0.63% | - | - |
| 06/15 | 78 | 79 | 76 | 78 | -0.26% | 388,000 | - | -2.75% | - | - |
| 06/14 | 78 | 78 | 76 | 78 | +0.65% | 178,000 | - | -3.7% | - | - |
| 06/11 | 78 | 78 | 76 | 78 | -0.64% | 57,000 | - | -5.49% | - | - |
| 06/10 | 74 | 79 | 74 | 78 | +3.45% | 41,000 | - | -4.88% | - | - |
| 06/09 | 78 | 78 | 74 | 75 | -4.31% | 83,000 | - | -9.16% | - | - |
| 06/08 | 75 | 80 | 75 | 79 | +1.03% | 58,000 | - | -7.29% | - | - |
| 06/07 | 79 | 81 | 78 | 78 | -8.45% | 86,000 | - | -8.24% | - | - |
| 06/04 | 86 | 88 | 84 | 85 | -0.12% | 39,000 | - | -2.07% | - | - |
| 06/03 | 84 | 87 | 84 | 85 | +2.77% | 86,000 | - | -3.07% | - | - |
| 06/02 | 83 | 85 | 81 | 83 | -3.6% | 128,000 | - | -5.68% | - | - |
| 06/01 | 92 | 94 | 86 | 86 | -0.35% | 593,000 | - | -3.26% | - | - |
| 05/31 | 77 | 86 | 77 | 86 | +12.35% | 303,000 | - | -4% | - | - |
| 05/28 | 77 | 80 | 76 | 77 | -2.53% | 144,000 | - | -14.56% | - | - |
| 05/27 | 70 | 79 | 70 | 79 | +11.91% | 99,000 | - | -14.24% | - | - |
| 05/26 | 70 | 72 | 68 | 71 | +0.14% | 156,000 | - | -24.19% | - | - |
| 05/25 | 70 | 71 | 66 | 70 | -2.22% | 156,000 | - | -25.11% | - | - |
| 05/24 | 74 | 74 | 71 | 72 | -4% | 187,000 | - | -25% | - | - |
| 05/21 | 68 | 75 | 67 | 75 | -0.66% | 236,000 | - | -22.68% | - | - |
| 05/20 | 76 | 78 | 73 | 76 | +2.03% | 167,000 | - | -22.96% | - | - |
| 05/19 | 71 | 75 | 69 | 74 | -1.33% | 740,000 | - | -25.25% | - | - |
| 05/18 | 83 | 84 | 73 | 75 | -9.64% | 111,000 | - | -25% | - | - |
| 05/17 | 91 | 92 | 82 | 83 | -10.37% | 100,000 | - | -17.82% | - | - |
| 05/14 | 94 | 95 | 90 | 93 | -2.53% | 19,000 | - | -9.22% | - | - |
| 05/13 | 95 | 95 | 93 | 95 | +2.15% | 42,000 | - | -6.86% | - | - |
| 05/12 | 94 | 95 | 91 | 93 | -2.82% | 103,000 | - | -8.82% | - | - |
| 05/11 | 111 | 111 | 96 | 96 | -6.18% | 239,000 | - | -7.09% | - | - |
