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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2010 |
| 09/30 | 290 | 290 | 278 | 280 | -2.41% | 334,800 | 177億1714万 | -3.45% | 40.4 | 4.6 |
| 09/29 | 282 | 288 | 275 | 287 | +3.46% | 429,200 | - | -1.41% | - | - |
| 09/28 | 255 | 289 | 255 | 277 | +6.98% | 719,900 | - | -5.03% | - | - |
| 09/27 | 271 | 271 | 256 | 259 | -3.36% | 492,200 | - | -11.54% | - | - |
| 09/24 | 277 | 279 | 266 | 268 | -4.72% | 637,900 | - | -9.08% | - | - |
| 09/22 | 285 | 285 | 280 | 282 | -1.57% | 260,100 | - | -5.22% | - | - |
| 09/21 | 291 | 292 | 285 | 286 | -1.28% | 177,400 | - | -4.03% | - | - |
| 09/17 | 285 | 292 | 283 | 290 | +1.79% | 200,200 | - | -2.79% | - | - |
| 09/16 | 290 | 292 | 283 | 285 | -1.86% | 263,000 | - | -4.5% | - | - |
| 09/15 | 292 | 294 | 287 | 290 | -1.09% | 307,100 | - | -2.68% | - | - |
| 09/14 | 298 | 299 | 291 | 293 | -1.38% | 247,500 | - | -1.94% | - | - |
| 09/13 | 297 | 300 | 293 | 297 | +0.3% | 204,000 | - | -0.9% | - | - |
| 09/10 | 300 | 305 | 293 | 296 | -0.03% | 278,400 | - | -1.2% | - | - |
| 09/09 | 296 | 299 | 292 | 297 | +0.68% | 193,800 | - | -1.17% | - | - |
| 09/08 | 298 | 300 | 292 | 295 | -1.21% | 192,800 | - | -2.16% | - | - |
| 09/07 | 303 | 307 | 297 | 298 | -0.96% | 335,300 | - | -0.96% | - | - |
| 09/06 | 292 | 306 | 290 | 301 | +2.91% | 548,700 | - | -0.33% | - | - |
| 09/03 | 290 | 295 | 287 | 293 | +2.42% | 266,300 | - | -3.15% | - | - |
| 09/02 | 302 | 303 | 285 | 286 | -4.16% | 547,900 | - | -6.36% | - | - |
| 09/01 | 298 | 304 | 297 | 298 | +0.27% | 228,100 | - | -3.25% | - | - |
| 08/31 | 301 | 305 | 297 | 297 | -2.4% | 309,800 | - | -4.44% | - | - |
| 08/30 | 313 | 320 | 302 | 305 | -2.56% | 398,800 | - | -2.4% | - | - |
| 08/27 | 290 | 324 | 289 | 313 | +7.2% | 1,366,600 | - | -0.16% | - | - |
| 08/26 | 298 | 298 | 290 | 292 | +0.17% | 246,300 | - | -6.87% | - | - |
| 08/25 | 290 | 305 | 289 | 291 | -2.74% | 449,900 | - | -7.32% | - | - |
| 08/24 | 310 | 310 | 299 | 299 | -4.41% | 325,300 | - | -5.32% | - | - |
| 08/23 | 306 | 314 | 306 | 313 | +2.29% | 203,500 | - | -1.26% | - | - |
| 08/20 | 308 | 312 | 301 | 306 | -2.7% | 291,900 | - | -4.08% | - | - |
| 08/19 | 313 | 324 | 311 | 315 | +0.48% | 532,700 | - | -2.33% | - | - |
| 08/18 | 306 | 315 | 304 | 313 | +5.6% | 600,700 | - | -3.1% | - | - |
| 08/17 | 290 | 300 | 286 | 296 | +0.65% | 303,400 | - | -8.52% | - | - |
| 08/16 | 297 | 300 | 290 | 295 | -0.84% | 301,400 | - | -9.38% | - | - |
| 08/13 | 288 | 300 | 287 | 297 | +3.7% | 321,100 | - | -8.9% | - | - |
| 08/12 | 290 | 293 | 276 | 286 | -5.01% | 929,200 | - | -12.42% | - | - |
| 08/11 | 314 | 314 | 300 | 302 | -3.52% | 416,500 | - | -7.8% | - | - |
| 08/10 | 306 | 317 | 306 | 313 | +2.97% | 375,700 | - | -4.43% | - | - |
| 08/09 | 302 | 309 | 300 | 304 | -0.98% | 263,000 | - | -7.19% | - | - |
| 08/06 | 304 | 312 | 299 | 307 | +1.16% | 372,900 | - | -6.27% | - | - |
| 08/05 | 311 | 314 | 298 | 303 | -2.1% | 540,200 | - | -7.06% | - | - |
| 08/04 | 313 | 324 | 305 | 310 | -0.96% | 515,200 | - | -4.77% | - | - |
| 08/03 | 319 | 325 | 304 | 313 | -0.32% | 794,600 | - | -3.55% | - | - |
| 08/02 | 332 | 340 | 311 | 314 | -12.92% | 1,364,000 | - | -3.24% | - | - |
| 07/30 | 366 | 366 | 351 | 360 | +0.7% | 646,300 | - | +11.11% | - | - |
| 07/29 | 362 | 376 | 354 | 358 | -2.99% | 1,214,100 | - | +11.02% | - | - |
| 07/28 | 346 | 369 | 344 | 369 | +9.51% | 1,255,500 | - | +15.16% | - | - |
| 07/27 | 325 | 345 | 322 | 337 | +5.32% | 1,048,800 | - | +5.82% | - | - |
| 07/26 | 326 | 331 | 316 | 320 | -1.99% | 560,200 | - | +0.47% | - | - |
| 07/23 | 326 | 339 | 319 | 326 | +2.19% | 844,500 | - | +2.52% | - | - |
| 07/22 | 326 | 329 | 310 | 319 | -3.63% | 738,300 | - | +0.31% | - | - |
| 07/21 | 332 | 337 | 315 | 331 | +1.07% | 894,500 | - | +3.76% | - | - |
| 07/20 | 360 | 367 | 328 | 328 | -10.64% | 1,125,300 | - | +2.66% | - | - |
| 07/16 | 383 | 397 | 356 | 367 | -2.79% | 2,226,000 | - | +14.53% | - | - |
| 07/15 | 348 | 384 | 342 | 377 | +8.96% | 2,587,300 | - | +18.18% | - | - |
| 07/14 | 337 | 350 | 333 | 346 | +4.37% | 1,004,200 | - | +9.15% | - | - |
| 07/13 | 332 | 338 | 325 | 332 | +2% | 523,100 | - | +4.91% | - | - |
| 07/12 | 330 | 345 | 320 | 325 | 0% | 1,038,600 | - | +2.52% | - | - |
| 07/09 | 306 | 334 | 305 | 325 | +8.62% | 1,629,300 | - | +2.52% | - | - |
| 07/08 | 310 | 311 | 299 | 299 | -0.6% | 297,800 | - | -6.21% | - | - |
| 07/07 | 312 | 314 | 299 | 301 | -1.15% | 430,900 | - | -6.52% | - | - |
| 07/06 | 304 | 309 | 299 | 305 | -1.93% | 390,400 | - | -6.31% | - | - |
| 07/05 | 298 | 313 | 298 | 311 | +4.93% | 483,300 | - | -4.75% | - | - |
| 07/02 | 276 | 303 | 276 | 296 | +7.13% | 781,000 | - | -9.23% | - | - |
| 07/01 | 283 | 293 | 276 | 276 | -3.19% | 439,800 | - | -15.28% | - | - |
| 06/30 | 285 | 294 | 279 | 285 | -3.35% | 701,900 | - | -13.02% | - | - |
| 06/29 | 287 | 320 | 287 | 295 | +1.1% | 798,400 | - | -10% | - | - |
| 06/28 | 316 | 318 | 291 | 292 | -6.86% | 718,900 | - | -10.7% | - | - |
| 06/25 | 305 | 314 | 296 | 314 | +0.8% | 657,400 | - | -4.42% | - | - |
| 06/24 | 310 | 320 | 309 | 311 | -1.27% | 353,000 | - | -5.18% | - | - |
| 06/23 | 312 | 325 | 308 | 315 | -1.25% | 493,400 | - | -4.26% | - | - |
| 06/22 | 330 | 330 | 316 | 319 | -3.04% | 466,800 | - | -3.33% | - | - |
| 06/21 | 325 | 333 | 325 | 329 | +0.61% | 358,700 | - | 0% | - | - |
| 06/18 | 324 | 335 | 322 | 327 | +0.77% | 626,300 | - | -0.3% | - | - |
| 06/17 | 336 | 336 | 321 | 325 | -3.99% | 631,000 | - | -1.37% | - | - |
| 06/16 | 351 | 352 | 337 | 338 | -2.03% | 528,200 | - | +2.11% | - | - |
| 06/15 | 352 | 353 | 344 | 345 | -1.43% | 400,800 | - | +3.92% | - | - |
| 06/14 | 345 | 354 | 341 | 350 | +2.79% | 516,500 | - | +5.11% | - | - |
| 06/11 | 349 | 350 | 334 | 341 | +1.64% | 731,900 | - | +1.34% | - | - |
| 06/10 | 324 | 337 | 319 | 335 | +5.02% | 608,000 | - | -1.47% | - | - |
| 06/09 | 346 | 348 | 311 | 319 | -6.18% | 893,100 | - | -7.54% | - | - |
| 06/08 | 340 | 358 | 337 | 340 | +0.89% | 1,050,900 | - | -2.58% | - | - |
| 06/07 | 350 | 357 | 336 | 337 | -8.42% | 1,288,200 | - | -4.53% | - | - |
| 06/04 | 375 | 378 | 363 | 368 | -1.6% | 703,100 | - | +3.08% | - | - |
| 06/03 | 389 | 389 | 370 | 374 | +1.77% | 1,492,900 | - | +3.89% | - | - |
| 06/02 | 338 | 399 | 331 | 368 | +11.2% | 3,717,300 | - | +0.96% | - | - |
| 06/01 | 328 | 336 | 313 | 331 | +2.64% | 1,179,400 | - | -9.7% | - | - |
| 05/31 | 309 | 327 | 307 | 322 | +5.06% | 998,100 | - | -12.5% | - | - |
| 05/28 | 320 | 329 | 306 | 307 | +0.99% | 1,254,200 | - | -17.16% | - | - |
| 05/27 | 286 | 314 | 272 | 304 | +4.48% | 1,198,600 | - | -18.63% | - | - |
| 05/26 | 285 | 295 | 260 | 291 | +3.6% | 1,642,100 | - | -23.15% | - | - |
| 05/25 | 313 | 316 | 278 | 280 | -12.38% | 1,754,300 | - | -26.98% | - | - |
| 05/24 | 315 | 335 | 311 | 320 | +1.59% | 1,191,400 | - | -18.16% | - | - |
| 05/21 | 308 | 320 | 298 | 315 | -2.02% | 1,345,200 | - | -20.65% | - | - |
| 05/20 | 335 | 348 | 318 | 322 | -5.99% | 1,729,200 | - | -20.02% | - | - |
| 05/19 | 294 | 345 | 293 | 342 | +14.38% | 2,442,500 | - | -15.76% | - | - |
| 05/18 | 322 | 342 | 292 | 299 | -0.5% | 2,326,300 | - | -26.35% | - | - |
| 05/17 | 346 | 348 | 298 | 301 | -14.75% | 1,770,000 | - | -26.53% | - | - |
| 05/14 | 376 | 376 | 350 | 353 | -5.24% | 776,300 | - | -14.23% | - | - |
| 05/13 | 364 | 374 | 339 | 372 | +3.91% | 1,418,600 | - | -9.71% | - | - |
| 05/12 | 391 | 401 | 342 | 358 | -5.79% | 1,676,300 | - | -12.9% | - | - |
| 05/11 | 425 | 436 | 361 | 380 | -9.09% | 2,027,600 | - | -7.09% | - | - |
