株価チャート
2010/03/05~2010/07/30
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 | 2/1, 株式分割 1→100 |
2010 |
07/30 | 40 | 40 | 39 | 39 | -2.12% | 768,100 | - | -10.91% | - | - |
07/29 | 41 | 41 | 40 | 40 | -3.14% | 549,300 | - | -8.98% | - | - |
07/28 | 41 | 42 | 41 | 41 | -3.27% | 655,100 | - | -6.02% | - | - |
07/27 | 43 | 43 | 42 | 43 | -1.16% | 960,400 | - | -2.84% | - | - |
07/26 | 43 | 43 | 42 | 43 | +2.13% | 449,800 | - | -1.7% | - | - |
07/23 | 43 | 43 | 42 | 42 | +0.47% | 371,800 | - | -3.75% | - | - |
07/22 | 42 | 43 | 42 | 42 | -1.75% | 459,900 | - | -6.33% | - | - |
07/21 | 44 | 44 | 43 | 43 | -1.27% | 559,200 | - | -4.67% | - | - |
07/20 | 44 | 44 | 43 | 43 | -1.36% | 354,200 | - | -3.44% | - | - |
07/16 | 44 | 44 | 44 | 44 | +0.23% | 358,900 | - | -2.11% | - | - |
07/15 | 44 | 44 | 44 | 44 | -0.11% | 306,300 | - | -2.33% | - | - |
07/14 | 44 | 44 | 44 | 44 | -0.11% | 355,200 | - | -2.22% | - | - |
07/13 | 44 | 44 | 44 | 44 | -0.68% | 478,600 | - | +0.11% | - | - |
07/12 | 44 | 45 | 44 | 44 | -0.11% | 343,200 | - | +0.8% | - | - |
07/09 | 45 | 45 | 44 | 44 | 0% | 217,700 | - | +0.91% | - | - |
07/08 | 45 | 45 | 44 | 44 | +0.23% | 390,400 | - | +0.91% | - | - |
07/07 | 45 | 45 | 44 | 44 | -0.34% | 310,200 | - | +0.68% | - | - |
07/06 | 45 | 45 | 44 | 44 | +1.25% | 397,100 | - | +1.02% | - | - |
07/05 | 44 | 44 | 43 | 44 | +0.8% | 240,700 | - | -0.23% | - | - |
07/02 | 43 | 44 | 43 | 44 | -0.34% | 248,400 | - | -1.02% | - | - |
07/01 | 45 | 45 | 43 | 44 | -2.89% | 348,000 | - | -0.68% | - | - |
06/30 | 44 | 45 | 42 | 45 | -0.88% | 520,500 | - | +2.27% | - | - |
06/29 | 45 | 46 | 45 | 45 | -0.33% | 338,900 | - | +3.18% | - | - |
06/28 | 47 | 47 | 45 | 46 | -1.83% | 493,700 | - | +3.52% | - | - |
06/25 | 46 | 47 | 46 | 46 | +0.22% | 434,600 | - | +5.45% | - | - |
06/24 | 47 | 47 | 46 | 46 | -0.11% | 456,500 | - | +5.23% | - | - |
06/23 | 46 | 47 | 46 | 46 | -0.32% | 418,200 | - | +5.34% | - | - |
06/22 | 46 | 47 | 46 | 47 | +0.87% | 441,500 | - | +8.14% | - | - |
06/21 | 45 | 46 | 45 | 46 | +3.83% | 528,700 | - | +7.21% | - | - |
06/18 | 44 | 45 | 44 | 44 | +1.83% | 222,700 | - | +3.26% | - | - |
06/17 | 44 | 44 | 44 | 44 | -0.46% | 276,700 | - | +1.4% | - | - |
06/16 | 44 | 44 | 44 | 44 | +1.04% | 200,100 | - | -0.45% | - | - |
06/15 | 43 | 44 | 43 | 43 | +0.35% | 126,400 | - | -1.48% | - | - |
06/14 | 43 | 43 | 43 | 43 | +0.47% | 190,200 | - | -1.82% | - | - |
06/11 | 44 | 44 | 43 | 43 | +0.35% | 361,100 | - | -2.27% | - | - |
06/10 | 43 | 43 | 42 | 43 | -0.35% | 101,200 | - | -2.61% | - | - |
06/09 | 43 | 44 | 42 | 43 | +0.23% | 143,600 | - | -2.27% | - | - |
06/08 | 42 | 43 | 42 | 43 | +0.12% | 175,200 | - | -2.5% | - | - |
06/07 | 43 | 43 | 43 | 43 | -2.28% | 207,200 | - | -2.61% | - | - |
06/04 | 44 | 44 | 43 | 44 | +0.57% | 189,300 | - | -0.34% | - | - |
06/03 | 44 | 44 | 44 | 44 | +0.23% | 143,500 | - | -3.11% | - | - |
06/02 | 44 | 44 | 43 | 44 | 0% | 365,300 | - | -3.33% | - | - |
06/01 | 44 | 45 | 44 | 44 | -0.68% | 403,900 | - | -3.33% | - | - |
05/31 | 43 | 44 | 43 | 44 | +3.42% | 449,000 | - | -2.67% | - | - |
05/28 | 42 | 43 | 42 | 42 | +0.83% | 277,800 | - | -5.89% | - | - |
05/27 | 41 | 42 | 41 | 42 | +0.12% | 304,600 | - | -6.67% | - | - |
05/26 | 42 | 42 | 41 | 42 | -0.83% | 301,800 | - | -6.78% | - | - |
05/25 | 43 | 43 | 42 | 42 | -1.86% | 284,000 | - | -8.04% | - | - |
05/24 | 42 | 43 | 42 | 43 | +1.41% | 295,600 | - | -6.3% | - | - |
05/21 | 42 | 43 | 42 | 43 | -2.19% | 480,000 | - | -7.61% | - | - |
05/20 | 43 | 44 | 43 | 43 | -1.92% | 182,400 | - | -5.54% | - | - |
05/19 | 44 | 44 | 44 | 44 | -1.66% | 383,800 | - | -3.7% | - | - |
05/18 | 46 | 46 | 44 | 45 | -1.31% | 296,600 | - | -2.07% | - | - |
05/17 | 46 | 46 | 45 | 46 | -1.08% | 333,600 | - | -0.76% | - | - |
05/14 | 46 | 46 | 46 | 46 | 0% | 216,800 | - | +0.33% | - | - |
05/13 | 46 | 46 | 46 | 46 | +0.33% | 116,400 | - | +0.33% | - | - |
05/12 | 46 | 46 | 46 | 46 | +0.66% | 168,000 | - | 0% | - | - |
05/11 | 47 | 47 | 46 | 46 | -1.93% | 455,100 | - | -0.65% | - | - |
05/10 | 45 | 47 | 44 | 47 | +5.91% | 437,700 | - | +1.3% | - | - |
05/07 | 43 | 45 | 42 | 44 | -4.76% | 721,500 | - | -4.35% | - | - |
05/06 | 47 | 47 | 46 | 46 | -1.81% | 595,100 | - | +0.43% | - | - |
04/30 | 47 | 47 | 47 | 47 | +1.4% | 410,300 | - | +2.28% | - | - |
04/28 | 47 | 47 | 46 | 46 | -1.17% | 454,100 | - | +0.87% | - | - |
04/27 | 47 | 47 | 47 | 47 | -0.53% | 249,300 | - | +2.07% | - | - |
04/26 | 47 | 48 | 47 | 47 | +1.51% | 757,300 | - | +4.89% | - | - |
04/23 | 46 | 47 | 46 | 47 | +0.11% | 328,300 | - | +3.33% | - | - |
04/22 | 47 | 47 | 46 | 46 | -0.43% | 251,100 | - | +3.22% | - | - |
04/21 | 46 | 47 | 46 | 47 | +1.52% | 323,200 | - | +3.67% | - | - |
04/20 | 46 | 46 | 46 | 46 | +0.11% | 215,200 | - | +2.11% | - | - |
04/19 | 47 | 47 | 46 | 46 | -1.71% | 238,500 | - | +4.32% | - | - |
04/16 | 47 | 47 | 46 | 47 | -0.11% | 235,800 | - | +6.14% | - | - |
04/15 | 47 | 47 | 46 | 47 | +0.54% | 272,100 | - | +6.25% | - | - |
04/14 | 46 | 47 | 46 | 47 | +0.43% | 644,300 | - | +5.68% | - | - |
04/13 | 47 | 47 | 46 | 46 | +0.65% | 310,500 | - | +5.23% | - | - |
04/12 | 46 | 46 | 46 | 46 | +0.66% | 248,000 | - | +6.98% | - | - |
04/09 | 46 | 46 | 46 | 46 | +0.22% | 232,600 | - | +6.28% | - | - |
04/08 | 46 | 46 | 46 | 46 | -1.62% | 434,800 | - | +6.05% | - | - |
04/07 | 47 | 47 | 46 | 46 | -1.9% | 449,600 | - | +7.79% | - | - |
04/06 | 48 | 48 | 46 | 47 | -0.11% | 503,800 | - | +12.5% | - | - |
04/05 | 49 | 50 | 46 | 47 | -1.97% | 1,167,200 | - | +12.62% | - | - |
04/02 | 47 | 50 | 47 | 48 | +2.99% | 1,233,800 | - | +14.88% | - | - |
04/01 | 45 | 47 | 45 | 47 | +4.81% | 999,500 | - | +14.27% | - | - |
03/31 | 43 | 45 | 43 | 45 | +2.76% | 610,300 | - | +9.02% | - | - |
03/30 | 43 | 44 | 43 | 44 | +2.35% | 424,200 | - | +6.1% | - | - |
03/29 | 42 | 43 | 42 | 43 | +1.19% | 275,200 | - | +3.66% | - | - |
03/26 | 42 | 42 | 42 | 42 | +0.96% | 302,200 | - | +2.44% | - | - |
03/25 | 42 | 42 | 41 | 42 | +0.24% | 356,500 | - | +4% | - | - |
03/24 | 41 | 42 | 41 | 42 | +0.97% | 314,500 | - | +3.75% | - | - |
03/23 | 41 | 42 | 41 | 41 | -0.96% | 363,100 | - | +2.75% | - | - |
03/19 | 42 | 42 | 42 | 42 | -0.36% | 316,800 | - | +3.75% | - | - |
03/18 | 42 | 42 | 42 | 42 | 0% | 231,600 | - | +4.13% | - | - |
03/17 | 42 | 42 | 42 | 42 | +0.36% | 224,000 | - | +4.13% | - | - |
03/16 | 42 | 42 | 41 | 42 | +0.12% | 257,300 | - | +3.75% | - | - |
03/15 | 42 | 42 | 41 | 41 | +0.24% | 188,800 | - | +3.63% | - | - |
03/12 | 42 | 42 | 41 | 41 | +0.36% | 541,700 | - | +6.03% | - | - |
03/11 | 41 | 41 | 41 | 41 | +1.73% | 432,000 | - | +5.64% | - | - |
03/10 | 40 | 41 | 40 | 41 | +0.37% | 202,100 | - | +3.85% | - | - |
03/09 | 40 | 41 | 40 | 40 | +0.5% | 451,300 | - | +3.46% | - | - |
03/08 | 40 | 40 | 40 | 40 | -0.12% | 270,300 | - | +2.95% | - | - |
03/05 | 40 | 40 | 40 | 40 | +0.63% | 199,500 | - | +3.08% | - | - |