株価チャート
2010/03/26~2010/12/30
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 |
---|
2022 | 11/1, 株式分割 1→2 |
2018 | 7/1, 株式分割 1→3 |
2010 |
12/30 | 93 | 93 | 92 | 92 | +8.89% | 1,200 | - | -0.18% | - | - |
12/29 | 84 | 85 | 84 | 84 | -3.62% | 7,800 | - | -7.33% | - | - |
12/28 | 88 | 88 | 88 | 88 | -5.06% | 2,400 | - | -3.85% | - | - |
12/27 | 97 | 97 | 92 | 92 | -4.82% | 15,600 | - | +0.18% | - | - |
12/24 | 97 | 97 | 97 | 97 | +3.01% | 1,200 | - | +5.25% | - | - |
12/22 | 94 | 94 | 94 | 94 | -0.88% | 600 | - | +2.17% | - | - |
12/21 | 95 | 95 | 95 | 95 | -2.74% | 4,200 | - | +4.21% | - | - |
12/20 | 98 | 98 | 98 | 98 | +0.86% | 1,800 | - | +7.14% | - | - |
12/17 | 95 | 100 | 95 | 97 | +1.75% | 3,000 | - | +7.41% | - | - |
12/16 | 96 | 96 | 95 | 95 | +1.79% | 3,600 | - | +5.56% | - | - |
12/15 | 93 | 93 | 93 | 93 | -0.88% | 600 | - | +4.87% | - | - |
12/14 | 94 | 94 | 94 | 94 | -0.88% | 2,400 | - | +5.81% | - | - |
12/13 | 95 | 95 | 95 | 95 | +2.7% | 600 | - | +7.95% | - | - |
12/10 | 96 | 96 | 93 | 93 | +1.46% | 7,800 | - | +5.11% | - | - |
12/09 | 91 | 91 | 91 | 91 | 0% | 600 | - | +3.6% | - | - |
12/08 | 91 | 91 | 91 | 91 | +0.18% | 600 | - | +4.79% | - | - |
12/07 | 91 | 91 | 91 | 91 | +2.06% | 600 | - | +4.6% | - | - |
12/06 | 89 | 89 | 89 | 89 | +1.9% | 1,200 | - | +2.49% | - | - |
12/03 | 88 | 88 | 88 | 88 | 0% | 1,200 | - | +0.57% | - | - |
11/30 | 89 | 89 | 88 | 88 | -2.05% | 2,400 | - | +0.57% | - | - |
11/26 | 92 | 92 | 88 | 89 | -2.55% | 16,200 | - | +2.68% | - | - |
11/25 | 92 | 92 | 92 | 92 | +1.85% | 1,200 | - | +5.36% | - | - |
11/22 | 88 | 90 | 88 | 90 | +3.65% | 1,800 | - | +3.45% | - | - |
11/19 | 88 | 89 | 87 | 87 | -0.19% | 2,400 | - | -1.33% | - | - |
11/15 | 86 | 87 | 85 | 87 | -2.43% | 4,200 | - | -1.14% | - | - |
11/11 | 89 | 89 | 89 | 89 | +3.88% | 600 | - | +0.19% | - | - |
11/10 | 85 | 88 | 85 | 86 | -6.53% | 25,200 | - | -3.56% | - | - |
11/08 | 92 | 92 | 92 | 92 | -4.84% | 3,000 | - | +3.18% | - | - |
11/04 | 97 | 97 | 97 | 97 | +8.22% | 600 | - | +7.22% | - | - |
10/28 | 100 | 100 | 89 | 89 | +5.73% | 18,600 | - | +0.19% | - | - |
10/26 | 84 | 84 | 84 | 84 | +1.4% | 600 | - | -6.3% | - | - |
10/13 | 83 | 83 | 83 | 83 | -1.96% | 600 | - | -7.59% | - | - |
09/30 | 85 | 85 | 85 | 85 | +5.38% | 600 | - | -6.78% | - | - |
09/29 | 81 | 81 | 81 | 81 | -5.29% | 1,200 | - | -11.54% | - | - |
09/28 | 85 | 85 | 85 | 85 | +2% | 600 | - | -7.61% | - | - |
09/24 | 85 | 85 | 83 | 83 | -1.96% | 12,600 | - | -10.39% | - | - |
09/22 | 85 | 85 | 85 | 85 | -0.58% | 600 | - | -8.6% | - | - |
09/16 | 81 | 86 | 81 | 86 | +5.56% | 6,600 | - | -9.04% | - | - |
09/07 | 84 | 84 | 81 | 81 | -2.99% | 7,800 | - | -14.74% | - | - |
09/06 | 84 | 84 | 84 | 84 | 0% | 600 | - | -13.02% | - | - |
09/01 | 84 | 84 | 84 | 84 | -7.22% | 600 | - | -13.92% | - | - |
08/27 | 90 | 90 | 90 | 90 | -1.82% | 600 | - | -7.22% | - | - |
08/26 | 92 | 92 | 92 | 92 | 0% | 9,600 | - | -6.46% | - | - |
08/19 | 92 | 92 | 92 | 92 | 0% | 600 | - | -6.46% | - | - |
08/18 | 92 | 92 | 92 | 92 | 0% | 6,000 | - | -7.41% | - | - |
08/11 | 92 | 92 | 92 | 92 | 0% | 1,200 | - | -7.41% | - | - |
08/10 | 95 | 95 | 92 | 92 | -5.98% | 1,200 | - | -8.33% | - | - |
08/03 | 93 | 98 | 93 | 98 | 0% | 7,800 | - | -2.5% | - | - |
08/02 | 97 | 98 | 97 | 98 | -0.34% | 3,600 | - | -2.5% | - | - |
07/28 | 98 | 98 | 98 | 98 | -0.51% | 600 | - | -2.17% | - | - |
07/27 | 97 | 98 | 97 | 98 | +1.72% | 3,000 | - | -1.67% | - | - |
07/26 | 97 | 97 | 97 | 97 | 0% | 13,800 | - | -3.33% | - | - |
07/23 | 97 | 97 | 97 | 97 | +5.45% | 600 | - | -4.29% | - | - |
07/12 | 92 | 92 | 92 | 92 | -5.17% | 600 | - | -9.24% | - | - |
07/08 | 94 | 97 | 94 | 97 | +4.32% | 3,600 | - | -4.29% | - | - |
07/02 | 93 | 93 | 93 | 93 | -6.55% | 1,200 | - | -8.25% | - | - |
06/29 | 99 | 99 | 99 | 99 | -0.17% | 5,400 | - | -2.78% | - | - |
06/28 | 100 | 100 | 99 | 99 | -4.03% | 4,800 | - | -2.61% | - | - |
06/25 | 104 | 104 | 104 | 104 | 0% | 9,000 | - | +1.47% | - | - |
06/24 | 103 | 104 | 102 | 104 | +4.72% | 1,800 | - | +1.47% | - | - |
06/21 | 99 | 99 | 99 | 99 | -2.63% | 1,200 | - | -3.1% | - | - |
06/17 | 102 | 102 | 102 | 102 | -0.98% | 1,200 | - | -0.49% | - | - |
06/16 | 103 | 103 | 103 | 103 | 0% | 1,200 | - | +0.49% | - | - |
06/11 | 105 | 105 | 103 | 103 | -2.23% | 1,200 | - | +0.49% | - | - |
06/10 | 105 | 105 | 105 | 105 | -0.16% | 1,800 | - | +2.78% | - | - |
06/04 | 105 | 105 | 105 | 105 | +1.61% | 2,400 | - | +3.96% | - | - |
06/03 | 103 | 103 | 103 | 103 | 0% | 6,000 | - | +2.31% | - | - |
06/02 | 103 | 103 | 103 | 103 | -1.9% | 1,200 | - | +2.31% | - | - |
05/28 | 104 | 105 | 104 | 105 | +1.12% | 8,400 | - | +5.33% | - | - |
05/27 | 104 | 104 | 104 | 104 | +0.16% | 12,000 | - | +4.17% | - | - |
05/26 | 96 | 104 | 96 | 104 | +8.15% | 12,600 | - | +5.05% | - | - |
05/25 | 95 | 96 | 95 | 96 | +1.23% | 2,400 | - | -2.86% | - | - |
05/24 | 95 | 95 | 95 | 95 | -3.39% | 4,800 | - | -3.06% | - | - |
05/21 | 102 | 102 | 98 | 98 | -4.68% | 4,800 | - | +0.34% | - | - |
05/18 | 100 | 103 | 100 | 103 | +0.65% | 6,600 | - | +5.27% | - | - |
05/14 | 103 | 103 | 103 | 103 | +0.99% | 1,200 | - | +5.67% | - | - |
05/12 | 102 | 102 | 102 | 102 | +0.66% | 1,200 | - | +5.73% | - | - |
05/11 | 103 | 103 | 101 | 101 | -1.63% | 1,800 | - | +5.03% | - | - |
05/10 | 103 | 103 | 103 | 103 | +0.82% | 600 | - | +7.89% | - | - |
05/07 | 103 | 103 | 100 | 102 | -2.4% | 3,600 | - | +7.02% | - | - |
05/06 | 105 | 105 | 104 | 104 | -1.26% | 7,200 | - | +10.82% | - | - |
04/30 | 105 | 106 | 105 | 106 | +0.48% | 1,800 | - | +13.44% | - | - |
04/28 | 105 | 105 | 105 | 105 | +5% | 16,200 | - | +14.13% | - | - |
04/26 | 100 | 100 | 100 | 100 | +1.35% | 36,000 | - | +9.89% | - | - |
04/23 | 100 | 100 | 99 | 99 | -2.15% | 5,400 | - | +8.42% | - | - |
04/22 | 100 | 102 | 99 | 101 | +1.17% | 15,000 | - | +12.04% | - | - |
04/21 | 100 | 100 | 100 | 100 | +1.36% | 1,200 | - | +11.99% | - | - |
04/19 | 98 | 98 | 98 | 98 | 0% | 3,000 | - | +10.49% | - | - |
04/16 | 98 | 98 | 98 | 98 | 0% | 600 | - | +11.74% | - | - |
04/14 | 98 | 98 | 98 | 98 | -1.67% | 1,200 | - | +13.03% | - | - |
04/13 | 96 | 100 | 96 | 100 | +3.45% | 9,600 | - | +14.94% | - | - |
04/12 | 93 | 97 | 93 | 97 | +5.45% | 3,600 | - | +12.4% | - | - |
04/08 | 90 | 92 | 90 | 92 | +0.18% | 3,600 | - | +6.59% | - | - |
04/06 | 89 | 92 | 89 | 92 | +3.58% | 1,200 | - | +7.65% | - | - |
04/05 | 88 | 88 | 88 | 88 | 0% | 600 | - | +3.92% | - | - |
04/02 | 88 | 88 | 88 | 88 | 0% | 16,200 | - | +3.92% | - | - |
04/01 | 88 | 88 | 88 | 88 | +0.76% | 4,800 | - | +3.92% | - | - |
03/31 | 88 | 88 | 88 | 88 | +0.19% | 600 | - | +3.14% | - | - |
03/30 | 92 | 92 | 88 | 88 | +0.77% | 10,800 | - | +2.94% | - | - |
03/26 | 87 | 87 | 87 | 87 | +0.19% | 1,800 | - | +2.16% | - | - |