株価チャート
2010/02/03～2010/06/30
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 |
|---|
| 2016 | 7/1, 株式分割 1→2 |
| 2012 | 7/1, 株式分割 1→100 |
| 2010 |
| 06/30 | 358 | 378 | 353 | 367 | -1.61% | 192,000 | 84億3089万 | -19.27% | 3.25 | 1.24 |
| 06/29 | 388 | 403 | 361 | 373 | -3.25% | 236,800 | - | -18.31% | - | - |
| 06/28 | 419 | 432 | 385 | 385 | -9.52% | 192,200 | - | -15.94% | - | - |
| 06/25 | 439 | 448 | 420 | 426 | -4.6% | 152,200 | - | -7.3% | - | - |
| 06/24 | 459 | 472 | 444 | 446 | -1.98% | 251,800 | - | -2.62% | - | - |
| 06/23 | 460 | 467 | 453 | 455 | -3.19% | 157,400 | - | -0.44% | - | - |
| 06/22 | 468 | 482 | 468 | 470 | -1.78% | 194,000 | - | +2.84% | - | - |
| 06/21 | 450 | 484 | 446 | 479 | +7.53% | 336,000 | - | +5.16% | - | - |
| 06/18 | 451 | 459 | 442 | 445 | -1.98% | 181,800 | - | -1.98% | - | - |
| 06/17 | 468 | 474 | 453 | 454 | -4.42% | 276,800 | - | -0.66% | - | - |
| 06/16 | 488 | 495 | 469 | 475 | -1.04% | 341,000 | - | +3.26% | - | - |
| 06/15 | 494 | 498 | 477 | 480 | -5.42% | 443,000 | - | +4.12% | - | - |
| 06/14 | 528 | 534 | 507 | 508 | -4.25% | 371,400 | - | +9.85% | - | - |
| 06/11 | 513 | 547 | 501 | 530 | +6.11% | 937,800 | - | +14.47% | - | - |
| 06/10 | 492 | 511 | 469 | 500 | +0.91% | 588,000 | - | +8.12% | - | - |
| 06/09 | 548 | 565 | 486 | 495 | -8.5% | 1,332,000 | - | +6.22% | - | - |
| 06/08 | 480 | 541 | 480 | 541 | +16.09% | 1,440,600 | - | +15.11% | - | - |
| 06/07 | 440 | 488 | 438 | 466 | +0.76% | 635,400 | - | -1.06% | - | - |
| 06/04 | 440 | 473 | 437 | 463 | +6.69% | 828,800 | - | -3.04% | - | - |
| 06/03 | 429 | 442 | 424 | 434 | +3.46% | 189,200 | - | -10.06% | - | - |
| 06/02 | 430 | 445 | 415 | 419 | -4.01% | 211,800 | - | -14.31% | - | - |
| 06/01 | 443 | 444 | 423 | 437 | -1.47% | 257,600 | - | -12.17% | - | - |
| 05/31 | 425 | 446 | 421 | 443 | +3.02% | 244,800 | - | -11.93% | - | - |
| 05/28 | 450 | 453 | 420 | 430 | -1.83% | 381,600 | - | -15.35% | - | - |
| 05/27 | 398 | 438 | 395 | 438 | +7.48% | 408,600 | - | -14.79% | - | - |
| 05/26 | 435 | 443 | 390 | 408 | -2.98% | 337,200 | - | -21.93% | - | - |
| 05/25 | 460 | 479 | 411 | 420 | -0.59% | 929,200 | - | -20.75% | - | - |
| 05/24 | 408 | 430 | 400 | 423 | +5.76% | 243,200 | - | -21.61% | - | - |
| 05/21 | 388 | 408 | 380 | 400 | -4.08% | 402,400 | - | -26.83% | - | - |
| 05/20 | 435 | 458 | 417 | 417 | -7.44% | 280,800 | - | -24.82% | - | - |
| 05/19 | 415 | 453 | 400 | 450 | +5.14% | 355,000 | - | -19.64% | - | - |
| 05/18 | 465 | 468 | 410 | 428 | -5.41% | 435,800 | - | -24.25% | - | - |
| 05/17 | 498 | 503 | 450 | 453 | -11.19% | 388,000 | - | -20.89% | - | - |
| 05/14 | 510 | 523 | 510 | 510 | -4.32% | 135,600 | - | -11.7% | - | - |
| 05/13 | 517 | 533 | 491 | 533 | +7.14% | 319,000 | - | -8.35% | - | - |
| 05/12 | 518 | 544 | 483 | 497 | -1.58% | 455,200 | - | -14.75% | - | - |
| 05/11 | 595 | 595 | 503 | 505 | -6.57% | 594,200 | - | -13.82% | - | - |
| 05/10 | 533 | 549 | 526 | 541 | +5.26% | 276,000 | - | -7.76% | - | - |
| 05/07 | 508 | 539 | 498 | 514 | -11.54% | 546,000 | - | -11.92% | - | - |
| 05/06 | 580 | 600 | 578 | 581 | -3.49% | 206,600 | - | -0.26% | - | - |
| 04/30 | 587 | 619 | 579 | 602 | +3.71% | 490,200 | - | +4.25% | - | - |
| 04/28 | 580 | 590 | 574 | 580 | -2.52% | 248,600 | - | +1.05% | - | - |
| 04/27 | 605 | 605 | 588 | 595 | -0.83% | 182,400 | - | +4.02% | - | - |
| 04/26 | 602 | 618 | 598 | 600 | -0.83% | 349,800 | - | +6.01% | - | - |
| 04/23 | 596 | 618 | 596 | 605 | -1.14% | 311,000 | - | +8.42% | - | - |
| 04/22 | 590 | 615 | 581 | 612 | +2.68% | 481,200 | - | +11.88% | - | - |
| 04/21 | 624 | 634 | 576 | 596 | +7.1% | 1,001,200 | - | +11.4% | - | - |
| 04/20 | 613 | 628 | 557 | 557 | -7.25% | 712,200 | - | +6% | - | - |
| 04/19 | 590 | 608 | 577 | 600 | -3.07% | 483,000 | - | +16.28% | - | - |
| 04/16 | 610 | 634 | 607 | 619 | -0.96% | 531,200 | - | +22.57% | - | - |
| 04/15 | 650 | 680 | 625 | 625 | -1.57% | 2,130,800 | - | +26.52% | - | - |
| 04/14 | 610 | 635 | 592 | 635 | +5.22% | 1,141,000 | - | +31.74% | - | - |
| 04/13 | 598 | 615 | 561 | 604 | +1.77% | 623,800 | - | +28.4% | - | - |
| 04/12 | 601 | 622 | 593 | 593 | +2.07% | 1,046,800 | - | +29.19% | - | - |
| 04/09 | 575 | 581 | 555 | 581 | +1.13% | 487,400 | - | +29.69% | - | - |
| 04/08 | 585 | 585 | 570 | 575 | -2.63% | 405,800 | - | +31.16% | - | - |
| 04/07 | 598 | 610 | 578 | 590 | +0.77% | 642,400 | - | +37.85% | - | - |
| 04/06 | 608 | 635 | 578 | 586 | -3.38% | 916,000 | - | +40.41% | - | - |
| 04/05 | 595 | 650 | 582 | 606 | +6.22% | 1,929,000 | - | +48.89% | - | - |
| 04/02 | 572 | 594 | 542 | 571 | +0.18% | 1,277,600 | - | +44.43% | - | - |
| 04/01 | 515 | 619 | 515 | 570 | +12.55% | 2,538,600 | - | +47.92% | - | - |
| 03/31 | 480 | 533 | 467 | 506 | +7.09% | 1,212,400 | - | +34.93% | - | - |
| 03/30 | 500 | 513 | 458 | 473 | -6.06% | 943,200 | - | +28.05% | - | - |
| 03/29 | 452 | 512 | 435 | 503 | +10.43% | 1,399,600 | - | +38.57% | - | - |
| 03/26 | 525 | 528 | 452 | 456 | -11.98% | 950,000 | - | +27.59% | - | - |
| 03/25 | 530 | 579 | 506 | 518 | -2.27% | 1,649,200 | - | +47.02% | - | - |
| 03/24 | 475 | 530 | 475 | 530 | +16.37% | 3,102,200 | - | +53.48% | - | - |
| 03/23 | 455 | 455 | 455 | 455 | +19.74% | 104,000 | - | +34.22% | - | - |
| 03/19 | 359 | 380 | 348 | 380 | +15.15% | 922,000 | - | +13.43% | - | - |
| 03/18 | 333 | 335 | 328 | 330 | 0% | 193,400 | - | -0.9% | - | - |
| 03/17 | 335 | 335 | 326 | 330 | -0.9% | 116,800 | - | -1.2% | - | - |
| 03/16 | 335 | 340 | 332 | 333 | +0.3% | 164,800 | - | -0.3% | - | - |
| 03/15 | 335 | 336 | 329 | 332 | -0.75% | 113,800 | - | -0.9% | - | - |
| 03/12 | 335 | 335 | 330 | 335 | +0.6% | 84,800 | - | -0.15% | - | - |
| 03/11 | 335 | 337 | 331 | 333 | -2.06% | 119,800 | - | -0.75% | - | - |
| 03/10 | 343 | 353 | 336 | 340 | +2.11% | 327,600 | - | +1.65% | - | - |
| 03/09 | 324 | 334 | 323 | 333 | +3.1% | 87,200 | - | +0.15% | - | - |
| 03/08 | 323 | 325 | 319 | 323 | +0.62% | 47,800 | - | -2.57% | - | - |
| 03/05 | 320 | 326 | 315 | 321 | -0.93% | 82,600 | - | -3.17% | - | - |
| 03/04 | 329 | 332 | 322 | 324 | -1.07% | 43,800 | - | -1.97% | - | - |
| 03/03 | 329 | 330 | 323 | 327 | +0.93% | 53,000 | - | -0.91% | - | - |
| 03/02 | 324 | 327 | 321 | 324 | +1.25% | 70,000 | - | -1.52% | - | - |
| 03/01 | 318 | 323 | 315 | 320 | +0.63% | 56,400 | - | -2.74% | - | - |
| 02/26 | 315 | 321 | 310 | 318 | +0.16% | 74,800 | - | -3.34% | - | - |
| 02/25 | 327 | 329 | 305 | 318 | -1.85% | 292,400 | - | -3.2% | - | - |
| 02/24 | 344 | 361 | 314 | 324 | -6.23% | 726,400 | - | -1.37% | - | - |
| 02/23 | 334 | 349 | 330 | 345 | +3.29% | 272,200 | - | +5.5% | - | - |
| 02/22 | 341 | 341 | 327 | 334 | -1.62% | 134,000 | - | +2.45% | - | - |
| 02/19 | 343 | 347 | 331 | 340 | -0.15% | 56,600 | - | +4.46% | - | - |
| 02/18 | 345 | 353 | 335 | 340 | -2.86% | 83,200 | - | +5.26% | - | - |
| 02/17 | 355 | 357 | 347 | 350 | -2.37% | 84,000 | - | +8.7% | - | - |
| 02/16 | 367 | 368 | 351 | 359 | -1.38% | 195,600 | - | +12.03% | - | - |
| 02/15 | 352 | 367 | 346 | 364 | +5.36% | 221,400 | - | +14.31% | - | - |
| 02/12 | 352 | 357 | 337 | 345 | -0.58% | 125,600 | - | +9.18% | - | - |
| 02/10 | 342 | 358 | 337 | 347 | +4.83% | 233,400 | - | +10.51% | - | - |
| 02/09 | 336 | 339 | 324 | 331 | -3.64% | 107,000 | - | +6.09% | - | - |
| 02/08 | 355 | 367 | 335 | 344 | -3.1% | 302,800 | - | +10.45% | - | - |
| 02/05 | 325 | 356 | 315 | 355 | +13.08% | 425,400 | - | +14.35% | - | - |
| 02/04 | 314 | 314 | 308 | 314 | 0% | 11,000 | - | +1.46% | - | - |
| 02/03 | 304 | 314 | 301 | 314 | +3.29% | 10,600 | - | +1.46% | - | - |
