株価チャート
2010/03/10~2010/08/04
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 |
08/04 | 125 | 125 | 123 | 124 | -1.2% | 12,200 | - | -9.85% | - | - |
08/03 | 125 | 128 | 123 | 125 | +1.63% | 36,400 | - | -9.42% | - | - |
08/02 | 126 | 128 | 122 | 123 | -3.15% | 29,800 | - | -11.51% | - | - |
07/30 | 132 | 132 | 127 | 127 | -2.01% | 24,100 | - | -9.93% | - | - |
07/29 | 135 | 137 | 125 | 130 | -7.03% | 148,400 | - | -9.37% | - | - |
07/28 | 138 | 140 | 133 | 139 | +3.11% | 16,400 | - | -3.86% | - | - |
07/27 | 139 | 141 | 135 | 135 | +0.22% | 30,000 | - | -8.03% | - | - |
07/26 | 135 | 135 | 131 | 135 | +4.01% | 31,300 | - | -9.46% | - | - |
07/23 | 133 | 133 | 126 | 130 | 0% | 51,900 | - | -14.11% | - | - |
07/22 | 133 | 133 | 124 | 130 | -3.71% | 47,400 | - | -14.67% | - | - |
07/21 | 138 | 139 | 133 | 135 | -2.67% | 67,600 | - | -12.53% | - | - |
07/20 | 141 | 143 | 138 | 138 | -2.26% | 28,800 | - | -11.28% | - | - |
07/16 | 147 | 154 | 142 | 142 | -3.67% | 59,400 | - | -10.94% | - | - |
07/15 | 150 | 166 | 146 | 147 | +0.41% | 159,000 | - | -8.13% | - | - |
07/14 | 139 | 166 | 139 | 146 | +5.32% | 110,400 | - | -9.07% | - | - |
07/13 | 139 | 143 | 139 | 139 | -0.29% | 12,900 | - | -13.66% | - | - |
07/12 | 143 | 143 | 139 | 139 | +0.43% | 24,800 | - | -14.48% | - | - |
07/09 | 141 | 142 | 139 | 139 | +0.14% | 26,400 | - | -15.88% | - | - |
07/08 | 145 | 150 | 138 | 139 | -1.98% | 68,300 | - | -17.01% | - | - |
07/07 | 150 | 154 | 141 | 141 | -4.27% | 50,500 | - | -16.33% | - | - |
07/06 | 149 | 149 | 143 | 148 | -1.34% | 32,100 | - | -12.6% | - | - |
07/05 | 148 | 150 | 138 | 150 | +1.35% | 56,700 | - | -11.94% | - | - |
07/02 | 134 | 148 | 134 | 148 | +5.95% | 55,600 | - | -13.12% | - | - |
07/01 | 139 | 142 | 134 | 139 | -3.8% | 59,900 | - | -18% | - | - |
06/30 | 137 | 146 | 132 | 145 | -0.89% | 112,500 | - | -15.26% | - | - |
06/29 | 152 | 156 | 145 | 146 | -5.62% | 92,600 | - | -14.5% | - | - |
06/28 | 165 | 165 | 151 | 155 | -7.47% | 157,500 | - | -9.42% | - | - |
06/25 | 180 | 180 | 166 | 167 | -7.46% | 91,000 | - | -2.67% | - | - |
06/24 | 181 | 183 | 175 | 181 | +0.5% | 78,300 | - | +5.17% | - | - |
06/23 | 176 | 183 | 173 | 180 | +0.95% | 63,000 | - | +4.65% | - | - |
06/22 | 183 | 184 | 175 | 178 | -1.6% | 146,100 | - | +4.27% | - | - |
06/21 | 186 | 193 | 179 | 181 | -2.05% | 208,300 | - | +6.59% | - | - |
06/18 | 173 | 203 | 172 | 185 | +7.81% | 454,500 | - | +8.82% | - | - |
06/17 | 178 | 181 | 170 | 172 | -4.56% | 107,200 | - | +0.94% | - | - |
06/16 | 184 | 188 | 175 | 180 | -2.34% | 180,000 | - | +5.76% | - | - |
06/15 | 199 | 200 | 183 | 184 | -9.75% | 318,900 | - | +7.66% | - | - |
06/14 | 166 | 204 | 166 | 204 | +24.39% | 517,200 | - | +19.3% | - | - |
06/11 | 169 | 173 | 162 | 164 | -2.96% | 35,500 | - | -4.09% | - | - |
06/10 | 165 | 172 | 162 | 169 | +4.06% | 41,200 | - | -1.74% | - | - |
06/09 | 175 | 177 | 162 | 162 | -6.56% | 77,600 | - | -6.67% | - | - |
06/08 | 178 | 184 | 172 | 174 | -4.51% | 68,900 | - | -1.25% | - | - |
06/07 | 181 | 190 | 172 | 182 | -5.75% | 120,800 | - | +2.82% | - | - |
06/04 | 212 | 214 | 186 | 193 | -0.97% | 472,800 | - | +8.48% | - | - |
06/03 | 159 | 195 | 159 | 195 | +25.81% | 568,700 | - | +8.94% | - | - |
06/02 | 158 | 163 | 153 | 155 | -2.45% | 35,300 | - | -13.41% | - | - |
06/01 | 156 | 173 | 155 | 159 | +1.86% | 83,600 | - | -11.72% | - | - |
05/31 | 159 | 159 | 153 | 156 | +0.45% | 20,800 | - | -14.29% | - | - |
05/28 | 158 | 164 | 152 | 155 | +3.26% | 63,900 | - | -15.6% | - | - |
05/27 | 146 | 160 | 146 | 150 | -2.91% | 38,500 | - | -19.14% | - | - |
05/26 | 146 | 155 | 133 | 155 | +5.88% | 78,400 | - | -17.61% | - | - |
05/25 | 166 | 166 | 141 | 146 | -11.81% | 63,800 | - | -23% | - | - |
05/24 | 170 | 170 | 162 | 166 | -2.41% | 23,200 | - | -14.04% | - | - |
05/21 | 156 | 174 | 156 | 170 | -2.86% | 89,000 | - | -12.82% | - | - |
05/20 | 160 | 179 | 156 | 175 | +5.04% | 65,700 | - | -11.17% | - | - |
05/19 | 149 | 170 | 143 | 167 | +7.28% | 97,000 | - | -15.86% | - | - |
05/18 | 175 | 176 | 155 | 155 | -12.01% | 196,800 | - | -22.35% | - | - |
05/17 | 190 | 205 | 173 | 177 | -1.94% | 141,300 | - | -13.48% | - | - |
05/14 | 181 | 186 | 178 | 180 | -2.7% | 53,600 | - | -12.62% | - | - |
05/13 | 186 | 195 | 184 | 185 | -2.43% | 56,400 | - | -11.48% | - | - |
05/12 | 198 | 198 | 178 | 190 | -3.51% | 107,200 | - | -10.14% | - | - |
05/11 | 210 | 220 | 171 | 197 | -4.75% | 449,800 | - | -8.18% | - | - |
05/10 | 192 | 208 | 192 | 206 | +7.73% | 108,400 | - | -4.93% | - | - |
05/07 | 188 | 198 | 184 | 192 | -4.01% | 108,800 | - | -12.16% | - | - |
05/06 | 211 | 220 | 199 | 200 | -6.16% | 264,100 | - | -9.32% | - | - |
04/30 | 220 | 224 | 211 | 213 | -0.79% | 279,400 | - | -4.23% | - | - |
04/28 | 220 | 230 | 214 | 214 | +2.05% | 439,900 | - | -4.33% | - | - |
04/27 | 200 | 219 | 198 | 210 | +5.47% | 261,700 | - | -7.49% | - | - |
04/26 | 187 | 203 | 185 | 199 | +2.15% | 265,700 | - | -13.43% | - | - |
04/23 | 203 | 204 | 193 | 195 | -2.31% | 132,700 | - | -16.35% | - | - |
04/22 | 206 | 214 | 199 | 200 | -1.72% | 141,600 | - | -15.82% | - | - |
04/21 | 203 | 206 | 193 | 203 | +0.79% | 176,000 | - | -15.77% | - | - |
04/20 | 206 | 217 | 200 | 201 | -1.37% | 347,400 | - | -17.8% | - | - |
04/19 | 205 | 211 | 203 | 204 | -0.54% | 160,700 | - | -18.97% | - | - |
04/16 | 213 | 235 | 205 | 205 | +0.24% | 385,900 | - | -19.8% | - | - |
04/15 | 211 | 213 | 202 | 205 | -2.52% | 147,600 | - | -20.62% | - | - |
04/14 | 212 | 220 | 210 | 210 | -1.13% | 148,700 | - | -18.57% | - | - |
04/13 | 219 | 219 | 208 | 213 | -3.45% | 119,500 | - | -16.99% | - | - |
04/12 | 241 | 245 | 218 | 220 | +1.9% | 355,900 | - | -13% | - | - |
04/09 | 224 | 224 | 202 | 216 | -2.31% | 282,700 | - | -13.25% | - | - |
04/08 | 224 | 227 | 220 | 221 | -5.63% | 161,100 | - | -9.76% | - | - |
04/07 | 230 | 242 | 222 | 234 | -0.93% | 123,100 | - | -2.78% | - | - |
04/06 | 243 | 245 | 235 | 237 | -3.47% | 93,900 | - | +0.21% | - | - |
04/05 | 252 | 257 | 242 | 245 | -4.67% | 104,700 | - | +5.6% | - | - |
04/02 | 247 | 260 | 240 | 257 | +4.05% | 134,700 | - | +13.22% | - | - |
04/01 | 260 | 270 | 245 | 247 | -13.3% | 331,000 | - | +11.76% | - | - |
03/31 | 240 | 285 | 236 | 285 | +21.29% | 632,400 | - | +31.9% | - | - |
03/30 | 236 | 238 | 227 | 235 | -0.38% | 106,500 | - | +11.86% | - | - |
03/29 | 266 | 266 | 220 | 236 | -7.89% | 211,100 | - | +15.02% | - | - |
03/26 | 264 | 268 | 247 | 256 | -1.65% | 86,700 | - | +28% | - | - |
03/25 | 272 | 283 | 260 | 260 | -10.86% | 98,600 | - | +34.18% | - | - |
03/24 | 299 | 299 | 279 | 292 | +7.63% | 91,400 | - | +55.32% | - | - |
03/23 | 282 | 299 | 263 | 271 | -4.77% | 161,500 | - | +49.89% | - | - |
03/19 | 295 | 304 | 276 | 285 | -1.76% | 156,500 | - | +62.8% | - | - |
03/18 | 300 | 315 | 275 | 290 | -3.33% | 298,900 | - | +72.62% | - | - |
03/17 | 281 | 352 | 271 | 300 | -0.83% | 787,400 | - | +86.34% | - | - |
03/16 | 345 | 393 | 303 | 303 | -18.79% | 565,600 | - | +96.43% | - | - |
03/15 | 373 | 373 | 373 | 373 | +23.14% | 107,700 | - | +155.14% | - | - |
03/12 | 302 | 303 | 296 | 303 | +19.85% | 228,400 | - | +122.43% | - | - |
03/11 | 227 | 252 | 193 | 252 | +24.7% | 521,000 | - | +97.19% | - | - |
03/10 | 202 | 202 | 198 | 202 | +24.63% | 195,400 | - | +64.55% | - | - |