株価チャート
2010/06/17～2010/11/19
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 | 10/1, 株式分割 1→4 |
| 2017 | 10/1, 株式分割 1→2 |
| 2013 | 4/1, 株式分割 1→100 |
| 2010 |
| 11/19 | 37 | 38 | 37 | 38 | +2.33% | 20,000 | - | +42.13% | - | - |
| 11/18 | 37 | 38 | 37 | 38 | +2.04% | 159,200 | - | +44.23% | - | - |
| 11/17 | 36 | 37 | 35 | 37 | -3.29% | 134,400 | - | +41.35% | - | - |
| 11/16 | 40 | 40 | 37 | 38 | -5% | 252,800 | - | +52% | - | - |
| 11/15 | 38 | 43 | 38 | 40 | +3.73% | 792,800 | - | +60% | - | - |
| 11/12 | 37 | 39 | 35 | 39 | +19.39% | 754,400 | - | +54.25% | - | - |
| 11/11 | 25 | 32 | 25 | 32 | +23.99% | 615,200 | - | +34.58% | - | - |
| 11/10 | 21 | 26 | 21 | 26 | +23.75% | 342,400 | - | +8.54% | - | - |
| 11/09 | 20 | 21 | 20 | 21 | +2.93% | 45,600 | - | -12.29% | - | - |
| 11/08 | 20 | 21 | 19 | 20 | +4.34% | 29,600 | - | -14.79% | - | - |
| 11/05 | 20 | 20 | 19 | 20 | +0.19% | 36,000 | - | -21.6% | - | - |
| 11/04 | 20 | 20 | 19 | 20 | -2.19% | 12,800 | - | -21.75% | - | - |
| 11/02 | 19 | 20 | 19 | 20 | +3.23% | 41,600 | - | -23.08% | - | - |
| 11/01 | 21 | 22 | 19 | 19 | -10.87% | 64,000 | - | -25.48% | - | - |
| 10/29 | 21 | 22 | 21 | 22 | +1.64% | 34,400 | - | -19.49% | - | - |
| 10/28 | 23 | 23 | 21 | 21 | -4.94% | 48,800 | - | -20.79% | - | - |
| 10/27 | 24 | 24 | 22 | 23 | -1.8% | 56,800 | - | -16.67% | - | - |
| 10/26 | 23 | 24 | 23 | 23 | +0.16% | 8,000 | - | -18.17% | - | - |
| 10/25 | 24 | 25 | 23 | 23 | -6.15% | 40,800 | - | -18.3% | - | - |
| 10/22 | 25 | 25 | 24 | 24 | +3.72% | 24,000 | - | -12.95% | - | - |
| 10/21 | 24 | 24 | 24 | 24 | -8.29% | 31,200 | - | -16.07% | - | - |
| 10/19 | 25 | 26 | 25 | 26 | +0.99% | 6,400 | - | -11.64% | - | - |
| 10/18 | 26 | 26 | 24 | 25 | -3.33% | 15,200 | - | -12.5% | - | - |
| 10/15 | 27 | 27 | 26 | 26 | +0.1% | 10,400 | - | -9.48% | - | - |
| 10/14 | 27 | 27 | 26 | 26 | -2.42% | 20,800 | - | -12.58% | - | - |
| 10/13 | 26 | 28 | 26 | 27 | +4.88% | 23,200 | - | -10.42% | - | - |
| 10/12 | 28 | 28 | 26 | 26 | -4.7% | 20,000 | - | -14.58% | - | - |
| 10/08 | 29 | 29 | 27 | 27 | -10.38% | 20,000 | - | -10.38% | - | - |
| 10/07 | 26 | 30 | 26 | 30 | +10.09% | 17,600 | - | 0% | - | - |
| 10/06 | 26 | 27 | 26 | 27 | -0.46% | 15,200 | - | -9.17% | - | - |
| 10/05 | 27 | 27 | 26 | 27 | -1.84% | 20,000 | - | -11.69% | - | - |
| 10/04 | 28 | 28 | 27 | 28 | +3.82% | 23,200 | - | -10.04% | - | - |
| 10/01 | 30 | 30 | 27 | 27 | -11.01% | 56,000 | - | -13.35% | - | - |
| 09/30 | 30 | 30 | 30 | 30 | +0.63% | 800 | - | -2.62% | - | - |
| 09/29 | 29 | 30 | 29 | 30 | 0% | 1,600 | - | -3.23% | - | - |
| 09/28 | 29 | 31 | 29 | 30 | -3.88% | 14,400 | - | -3.23% | - | - |
| 09/27 | 31 | 31 | 31 | 31 | +1.92% | 5,600 | - | -2.46% | - | - |
| 09/24 | 30 | 31 | 30 | 31 | +1.66% | 2,400 | - | -4.3% | - | - |
| 09/22 | 29 | 30 | 29 | 30 | +2.99% | 16,000 | - | -5.86% | - | - |
| 09/21 | 30 | 30 | 29 | 29 | -2.9% | 16,000 | - | -8.59% | - | - |
| 09/17 | 31 | 31 | 30 | 30 | -2.03% | 24,800 | - | -5.86% | - | - |
| 09/16 | 31 | 31 | 31 | 31 | -1.2% | 3,200 | - | -3.91% | - | - |
| 09/15 | 30 | 31 | 30 | 31 | -0.36% | 20,000 | - | -5.68% | - | - |
| 09/14 | 31 | 31 | 30 | 31 | -0.04% | 9,600 | - | -5.34% | - | - |
| 09/13 | 33 | 33 | 31 | 31 | -3.85% | 9,600 | - | -5.3% | - | - |
| 09/10 | 33 | 33 | 33 | 33 | +2.77% | 6,400 | - | -1.52% | - | - |
| 09/09 | 31 | 33 | 31 | 32 | +3.27% | 10,400 | - | -6.99% | - | - |
| 09/08 | 31 | 31 | 31 | 31 | -6.13% | 4,800 | - | -9.93% | - | - |
| 09/06 | 33 | 33 | 33 | 33 | +4.36% | 2,400 | - | -4.04% | - | - |
| 09/03 | 31 | 31 | 31 | 31 | +2.08% | 4,000 | - | -8.05% | - | - |
| 09/02 | 31 | 32 | 31 | 31 | -3.92% | 34,400 | - | -9.93% | - | - |
| 09/01 | 31 | 32 | 31 | 32 | -2.63% | 15,200 | - | -8.93% | - | - |
| 08/31 | 31 | 33 | 31 | 33 | +1.51% | 3,200 | - | -6.46% | - | - |
| 08/30 | 31 | 32 | 31 | 32 | -1.11% | 6,400 | - | -7.86% | - | - |
| 08/27 | 31 | 33 | 31 | 33 | -2.28% | 4,800 | - | -6.82% | - | - |
| 08/26 | 31 | 33 | 30 | 33 | +6.84% | 20,000 | - | -4.64% | - | - |
| 08/25 | 33 | 33 | 30 | 31 | -2.95% | 31,200 | - | -13.23% | - | - |
| 08/24 | 33 | 33 | 31 | 32 | -1.98% | 20,800 | - | -10.59% | - | - |
| 08/23 | 33 | 34 | 33 | 33 | +0.11% | 3,200 | - | -8.78% | - | - |
| 08/20 | 35 | 35 | 33 | 33 | -7.28% | 20,000 | - | -8.89% | - | - |
| 08/19 | 34 | 35 | 34 | 35 | +4.81% | 2,400 | - | -4.39% | - | - |
| 08/17 | 33 | 34 | 33 | 34 | +2.94% | 8,800 | - | -8.78% | - | - |
| 08/16 | 33 | 33 | 33 | 33 | -5.31% | 1,600 | - | -11.39% | - | - |
| 08/13 | 33 | 35 | 33 | 35 | +3.75% | 13,600 | - | -6.42% | - | - |
| 08/12 | 34 | 34 | 33 | 33 | -8.87% | 32,000 | - | -9.8% | - | - |
| 08/11 | 35 | 37 | 34 | 37 | -1.18% | 24,800 | - | -3.62% | - | - |
| 08/10 | 35 | 37 | 35 | 37 | +4.7% | 6,400 | - | -2.47% | - | - |
| 08/09 | 37 | 37 | 35 | 35 | -4.9% | 10,400 | - | -6.84% | - | - |
| 08/06 | 36 | 37 | 35 | 37 | +1.29% | 40,000 | - | -2.04% | - | - |
| 08/04 | 36 | 37 | 36 | 37 | -1.51% | 3,200 | - | -3.29% | - | - |
| 08/03 | 37 | 37 | 37 | 37 | +2.19% | 6,400 | - | -1.81% | - | - |
| 08/02 | 36 | 37 | 35 | 37 | -1.65% | 13,600 | - | -6.38% | - | - |
| 07/30 | 36 | 37 | 35 | 37 | +3.09% | 22,400 | - | -4.81% | - | - |
| 07/29 | 36 | 36 | 36 | 36 | 0% | 3,200 | - | -7.66% | - | - |
| 07/28 | 37 | 37 | 36 | 36 | -0.66% | 8,000 | - | -7.66% | - | - |
| 07/27 | 36 | 36 | 36 | 36 | +2.11% | 4,000 | - | -9.38% | - | - |
| 07/26 | 37 | 37 | 36 | 36 | -2.74% | 16,800 | - | -11.25% | - | - |
| 07/23 | 36 | 37 | 34 | 37 | -5.65% | 29,600 | - | -10.98% | - | - |
| 07/22 | 39 | 39 | 37 | 39 | +0.16% | 12,800 | - | -5.64% | - | - |
| 07/21 | 37 | 39 | 37 | 39 | +0.32% | 8,000 | - | -8.04% | - | - |
| 07/20 | 38 | 39 | 38 | 39 | 0% | 3,200 | - | -8.33% | - | - |
| 07/16 | 39 | 39 | 39 | 39 | +0.98% | 4,000 | - | -8.33% | - | - |
| 07/15 | 38 | 38 | 38 | 38 | -6.44% | 1,600 | - | -9.23% | - | - |
| 07/14 | 41 | 41 | 41 | 41 | +6.89% | 6,400 | - | -5.23% | - | - |
| 07/13 | 38 | 39 | 38 | 38 | 0% | 6,400 | - | -11.34% | - | - |
| 07/08 | 38 | 39 | 38 | 38 | -0.33% | 8,000 | - | -11.34% | - | - |
| 07/07 | 40 | 40 | 38 | 38 | -2.86% | 3,200 | - | -13.07% | - | - |
| 07/05 | 41 | 41 | 39 | 39 | -3.96% | 6,400 | - | -10.51% | - | - |
| 07/02 | 39 | 41 | 39 | 41 | +9.33% | 8,800 | - | -6.82% | - | - |
| 07/01 | 37 | 38 | 36 | 38 | -4.91% | 40,000 | - | -14.77% | - | - |
| 06/30 | 39 | 39 | 38 | 39 | +1.61% | 16,000 | - | -12.36% | - | - |
| 06/29 | 40 | 41 | 39 | 39 | -5.91% | 12,800 | - | -13.75% | - | - |
| 06/28 | 43 | 43 | 41 | 41 | -4.21% | 11,200 | - | -8.33% | - | - |
| 06/25 | 44 | 44 | 43 | 43 | +0.15% | 6,400 | - | -6.39% | - | - |
| 06/24 | 43 | 43 | 43 | 43 | +0.88% | 6,400 | - | -6.52% | - | - |
| 06/23 | 43 | 43 | 42 | 43 | +1.04% | 21,600 | - | -9.31% | - | - |
| 06/22 | 42 | 43 | 42 | 42 | +0.6% | 12,000 | - | -10.24% | - | - |
| 06/21 | 46 | 46 | 42 | 42 | -6.28% | 52,800 | - | -12.63% | - | - |
| 06/18 | 45 | 45 | 44 | 45 | -7.73% | 8,000 | - | -8.67% | - | - |
| 06/17 | 49 | 49 | 49 | 49 | +0.78% | 800 | - | -3% | - | - |
