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 | 88 | 88 | 86 | 86 | 0% | 600 | 6億667万 | -3.37% | - | 0.76 |
| 09/29 | 84 | 86 | 84 | 86 | -1.6% | 700 | - | -3.37% | - | - |
| 09/28 | 83 | 87 | 83 | 87 | -2.13% | 800 | - | -1.8% | - | - |
| 09/27 | 88 | 91 | 86 | 89 | +2.06% | 5,700 | - | +0.34% | - | - |
| 09/24 | 92 | 92 | 88 | 88 | -3.85% | 6,700 | - | -1.69% | - | - |
| 09/22 | 89 | 91 | 89 | 91 | +4% | 500 | - | +3.41% | - | - |
| 09/21 | 90 | 90 | 88 | 88 | -0.57% | 800 | - | -0.57% | - | - |
| 09/17 | 88 | 88 | 88 | 88 | +3.53% | 100 | - | 0% | - | - |
| 09/16 | 85 | 88 | 83 | 85 | +3.03% | 3,400 | - | -3.41% | - | - |
| 09/15 | 86 | 87 | 82 | 83 | -6.25% | 6,700 | - | -6.25% | - | - |
| 09/14 | 90 | 90 | 88 | 88 | -4.86% | 5,500 | - | 0% | - | - |
| 09/13 | 85 | 93 | 85 | 93 | +5.11% | 1,800 | - | +5.11% | - | - |
| 09/10 | 92 | 92 | 88 | 88 | -2.22% | 1,300 | - | +1.15% | - | - |
| 09/09 | 89 | 90 | 89 | 90 | +2.04% | 900 | - | +2.27% | - | - |
| 09/08 | 93 | 93 | 88 | 88 | -5.67% | 700 | - | +0.23% | - | - |
| 09/07 | 94 | 94 | 94 | 94 | +1.63% | 600 | - | +6.25% | - | - |
| 09/06 | 93 | 93 | 92 | 92 | -0.97% | 200 | - | +4.55% | - | - |
| 09/03 | 93 | 93 | 93 | 93 | +0.98% | 100 | - | +4.38% | - | - |
| 09/02 | 92 | 92 | 92 | 92 | +4.55% | 100 | - | +3.37% | - | - |
| 09/01 | 93 | 93 | 88 | 88 | -2.22% | 1,700 | - | -1.12% | - | - |
| 08/31 | 90 | 90 | 90 | 90 | -3.74% | 1,000 | - | 0% | - | - |
| 08/30 | 93 | 94 | 93 | 94 | +2.75% | 800 | - | +3.89% | - | - |
| 08/27 | 88 | 93 | 88 | 91 | +7.06% | 2,500 | - | +1.11% | - | - |
| 08/26 | 85 | 86 | 85 | 85 | +0.59% | 400 | - | -5.56% | - | - |
| 08/25 | 86 | 86 | 78 | 85 | +1.81% | 7,700 | - | -6.11% | - | - |
| 08/24 | 90 | 90 | 80 | 83 | -5.57% | 4,700 | - | -8.79% | - | - |
| 08/23 | 89 | 91 | 88 | 88 | +4.02% | 600 | - | -3.41% | - | - |
| 08/20 | 90 | 90 | 85 | 85 | -3.98% | 1,300 | - | -7.14% | - | - |
| 08/19 | 87 | 88 | 87 | 88 | +3.17% | 300 | - | -3.3% | - | - |
| 08/18 | 76 | 90 | 76 | 85 | +12.24% | 3,500 | - | -6.26% | - | - |
| 08/17 | 84 | 84 | 76 | 76 | -5.12% | 4,600 | - | -17.39% | - | - |
| 08/16 | 81 | 83 | 80 | 80 | -8.46% | 3,900 | - | -12.93% | - | - |
| 08/13 | 81 | 89 | 81 | 88 | +2.34% | 5,200 | - | -5.91% | - | - |
| 08/12 | 86 | 86 | 86 | 86 | -1.72% | 100 | - | -8.06% | - | - |
| 08/11 | 87 | 87 | 87 | 87 | 0% | 1,700 | - | -7.45% | - | - |
| 08/10 | 87 | 87 | 85 | 87 | +0.93% | 3,400 | - | -7.45% | - | - |
| 08/09 | 91 | 91 | 86 | 86 | -5.38% | 5,400 | - | -8.3% | - | - |
| 08/06 | 99 | 99 | 91 | 91 | -1.62% | 3,700 | - | -3.09% | - | - |
| 08/05 | 94 | 94 | 91 | 93 | -6.46% | 4,000 | - | -2.53% | - | - |
| 08/04 | 100 | 100 | 99 | 99 | -0.9% | 300 | - | +4.21% | - | - |
| 08/03 | 100 | 100 | 100 | 100 | -0.1% | 700 | - | +5.16% | - | - |
| 08/02 | 100 | 100 | 100 | 100 | +0.1% | 700 | - | +5.26% | - | - |
| 07/30 | 93 | 100 | 93 | 100 | +3.63% | 700 | - | +5.16% | - | - |
| 07/29 | 97 | 97 | 95 | 96 | -3.5% | 900 | - | +1.47% | - | - |
| 07/28 | 100 | 100 | 100 | 100 | -0.1% | 1,200 | - | +4.06% | - | - |
| 07/27 | 100 | 100 | 100 | 100 | 0% | 900 | - | +4.17% | - | - |
| 07/26 | 89 | 100 | 89 | 100 | +15.74% | 7,100 | - | +4.17% | - | - |
| 07/23 | 92 | 92 | 86 | 86 | -6.29% | 1,300 | - | -10% | - | - |
| 07/22 | 89 | 92 | 86 | 92 | +5.01% | 1,100 | - | -4.95% | - | - |
| 07/21 | 90 | 90 | 88 | 88 | -2.12% | 3,200 | - | -10.41% | - | - |
| 07/20 | 90 | 90 | 90 | 90 | -0.66% | 6,100 | - | -9.39% | - | - |
| 07/16 | 91 | 93 | 90 | 90 | -0.77% | 2,000 | - | -9.7% | - | - |
| 07/15 | 96 | 96 | 91 | 91 | -3.19% | 1,800 | - | -9% | - | - |
| 07/14 | 92 | 94 | 91 | 94 | +2.73% | 3,300 | - | -6.93% | - | - |
| 07/13 | 92 | 92 | 92 | 92 | -1.4% | 400 | - | -9.41% | - | - |
| 07/12 | 92 | 93 | 92 | 93 | 0% | 700 | - | -9.02% | - | - |
| 07/09 | 93 | 93 | 93 | 93 | -2.52% | 3,800 | - | -9.9% | - | - |
| 07/08 | 97 | 100 | 95 | 95 | -2.86% | 7,500 | - | -8.46% | - | - |
| 07/07 | 97 | 98 | 97 | 98 | +3.16% | 200 | - | -6.67% | - | - |
| 07/06 | 95 | 95 | 95 | 95 | +2.37% | 5,100 | - | -9.52% | - | - |
| 07/05 | 93 | 93 | 93 | 93 | -0.22% | 300 | - | -12.45% | - | - |
| 07/02 | 95 | 95 | 93 | 93 | 0% | 1,500 | - | -12.26% | - | - |
| 07/01 | 99 | 99 | 93 | 93 | -7% | 2,100 | - | -13.08% | - | - |
| 06/30 | 101 | 101 | 100 | 100 | -2.44% | 1,200 | - | -7.41% | - | - |
| 06/29 | 103 | 108 | 102 | 103 | -0.49% | 1,700 | - | -5.09% | - | - |
| 06/28 | 103 | 103 | 103 | 103 | -0.96% | 100 | - | -4.63% | - | - |
| 06/25 | 106 | 109 | 104 | 104 | +1.27% | 2,600 | - | -4.59% | - | - |
| 06/24 | 104 | 104 | 102 | 103 | +0.49% | 1,400 | - | -5.78% | - | - |
| 06/23 | 109 | 109 | 101 | 102 | -3.95% | 2,900 | - | -6.24% | - | - |
| 06/22 | 107 | 109 | 106 | 106 | +0.38% | 2,000 | - | -3.27% | - | - |
| 06/21 | 109 | 110 | 106 | 106 | -3.46% | 1,800 | - | -3.64% | - | - |
| 06/18 | 105 | 110 | 100 | 110 | +2.14% | 6,800 | - | -0.18% | - | - |
| 06/17 | 106 | 108 | 106 | 108 | -0.28% | 800 | - | -1.38% | - | - |
| 06/16 | 110 | 110 | 108 | 108 | +1.22% | 1,700 | - | -1.1% | - | - |
| 06/15 | 105 | 107 | 105 | 107 | -3.18% | 1,300 | - | -2.29% | - | - |
| 06/14 | 116 | 116 | 110 | 110 | -2.22% | 3,500 | - | 0% | - | - |
| 06/11 | 105 | 113 | 105 | 113 | +6.13% | 1,200 | - | +1.35% | - | - |
| 06/10 | 102 | 106 | 102 | 106 | +2.91% | 3,100 | - | -4.5% | - | - |
| 06/09 | 109 | 109 | 102 | 103 | -8.04% | 4,600 | - | -8.85% | - | - |
| 06/08 | 111 | 112 | 111 | 112 | -2.35% | 4,500 | - | -2.61% | - | - |
| 06/07 | 113 | 115 | 112 | 115 | -4.26% | 19,400 | - | -1.12% | - | - |
| 06/04 | 112 | 120 | 112 | 120 | +6.96% | 20,600 | - | +1.53% | - | - |
| 06/03 | 107 | 112 | 106 | 112 | +3.7% | 2,800 | - | -5.88% | - | - |
| 06/02 | 110 | 110 | 104 | 108 | -1.82% | 5,300 | - | -10% | - | - |
| 06/01 | 106 | 110 | 97 | 110 | +0.92% | 16,400 | - | -9.09% | - | - |
| 05/31 | 112 | 112 | 109 | 109 | -6.52% | 700 | - | -11.38% | - | - |
| 05/28 | 112 | 118 | 111 | 117 | +3.19% | 4,000 | - | -5.97% | - | - |
| 05/27 | 105 | 117 | 105 | 113 | +10.78% | 3,500 | - | -10.32% | - | - |
| 05/26 | 103 | 105 | 101 | 102 | -2.86% | 2,200 | - | -19.69% | - | - |
| 05/25 | 112 | 112 | 105 | 105 | -3.23% | 5,300 | - | -18.6% | - | - |
| 05/24 | 113 | 113 | 107 | 109 | -1.36% | 2,100 | - | -16.54% | - | - |
| 05/21 | 110 | 110 | 102 | 110 | -0.18% | 18,000 | - | -17.29% | - | - |
| 05/20 | 116 | 116 | 110 | 110 | -10.41% | 20,100 | - | -17.76% | - | - |
| 05/19 | 113 | 140 | 113 | 123 | +11.82% | 122,100 | - | -7.52% | - | - |
| 05/18 | 107 | 110 | 98 | 110 | +15.79% | 28,300 | - | -17.29% | - | - |
| 05/17 | 104 | 105 | 95 | 95 | -8.65% | 28,000 | - | -28.03% | - | - |
| 05/14 | 109 | 111 | 102 | 104 | -1.79% | 11,800 | - | -21.21% | - | - |
| 05/13 | 105 | 106 | 98 | 106 | +0.86% | 16,200 | - | -19.16% | - | - |
| 05/12 | 118 | 121 | 105 | 105 | -14.7% | 24,200 | - | -19.23% | - | - |
| 05/11 | 130 | 131 | 122 | 123 | -8.81% | 35,700 | - | -4.57% | - | - |
