株価チャート
2010/04/07～2010/08/31
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 |
|---|
| 2017 | 3/1, 株式分割 1→4 |
| 2014 | 4/18, 株式分割 1→2 |
| 2013 | 3/1, 株式分割 1→100 |
| 2010 |
| 08/31 | 43 | 43 | 42 | 43 | -1.88% | 40,000 | 18億7445万 | -7.61% | 15.25 | 0.94 |
| 08/30 | 44 | 44 | 43 | 43 | +0.43% | 72,000 | - | -5.84% | - | - |
| 08/27 | 43 | 43 | 43 | 43 | -2.27% | 120,000 | - | -6.25% | - | - |
| 08/26 | 44 | 44 | 44 | 44 | +0.86% | 246,400 | - | -4.08% | - | - |
| 08/25 | 43 | 44 | 42 | 44 | -1.96% | 200,000 | - | -4.89% | - | - |
| 08/24 | 45 | 45 | 44 | 45 | -1.79% | 74,400 | - | -5.05% | - | - |
| 08/23 | 45 | 46 | 44 | 45 | +1.25% | 76,000 | - | -3.32% | - | - |
| 08/20 | 45 | 45 | 44 | 45 | -0.28% | 67,200 | - | -4.52% | - | - |
| 08/19 | 44 | 45 | 43 | 45 | +3.15% | 140,000 | - | -4.26% | - | - |
| 08/18 | 44 | 44 | 43 | 44 | -1.41% | 53,600 | - | -7.18% | - | - |
| 08/17 | 45 | 45 | 43 | 44 | -1.67% | 194,400 | - | -5.85% | - | - |
| 08/16 | 45 | 46 | 44 | 45 | +0.56% | 40,000 | - | -6.25% | - | - |
| 08/13 | 45 | 45 | 44 | 45 | 0% | 19,200 | - | -6.77% | - | - |
| 08/12 | 44 | 45 | 43 | 45 | -2.05% | 309,600 | - | -6.77% | - | - |
| 08/11 | 45 | 46 | 44 | 46 | -0.14% | 181,600 | - | -6.76% | - | - |
| 08/10 | 46 | 47 | 45 | 46 | -1.08% | 62,400 | - | -6.63% | - | - |
| 08/09 | 45 | 46 | 44 | 46 | +2.21% | 245,600 | - | -7.5% | - | - |
| 08/06 | 46 | 46 | 45 | 45 | -1.9% | 123,200 | - | -9.5% | - | - |
| 08/05 | 47 | 48 | 45 | 46 | -2.77% | 339,200 | - | -7.75% | - | - |
| 08/04 | 47 | 48 | 47 | 47 | -0.65% | 162,400 | - | -6.99% | - | - |
| 08/03 | 48 | 48 | 47 | 48 | -1.55% | 175,200 | - | -6.37% | - | - |
| 08/02 | 50 | 50 | 48 | 49 | -1.65% | 163,200 | - | -6.73% | - | - |
| 07/30 | 50 | 50 | 49 | 49 | -1.38% | 276,800 | - | -5.17% | - | - |
| 07/29 | 48 | 50 | 48 | 50 | +3.23% | 744,000 | - | -3.85% | - | - |
| 07/28 | 49 | 49 | 48 | 48 | -0.51% | 73,600 | - | -8.61% | - | - |
| 07/27 | 49 | 49 | 48 | 49 | -0.64% | 72,000 | - | -8.14% | - | - |
| 07/26 | 49 | 49 | 48 | 49 | +0.77% | 97,600 | - | -9.26% | - | - |
| 07/23 | 48 | 49 | 48 | 49 | +3.46% | 105,600 | - | -9.95% | - | - |
| 07/22 | 49 | 49 | 47 | 47 | -4.69% | 212,800 | - | -14.55% | - | - |
| 07/21 | 49 | 50 | 48 | 49 | +1.15% | 377,600 | - | -11.94% | - | - |
| 07/20 | 47 | 50 | 46 | 49 | +3.72% | 453,600 | - | -12.95% | - | - |
| 07/16 | 49 | 49 | 46 | 47 | -4.08% | 1,005,600 | - | -17.54% | - | - |
| 07/15 | 50 | 50 | 49 | 49 | -1.88% | 428,000 | - | -14.04% | - | - |
| 07/14 | 50 | 50 | 49 | 50 | +1.4% | 224,800 | - | -13.9% | - | - |
| 07/13 | 50 | 50 | 49 | 49 | -1.38% | 651,200 | - | -15.09% | - | - |
| 07/12 | 51 | 51 | 48 | 50 | -3.73% | 569,600 | - | -15.36% | - | - |
| 07/09 | 53 | 54 | 52 | 52 | -2.7% | 510,400 | - | -12.08% | - | - |
| 07/08 | 55 | 55 | 53 | 53 | -1.61% | 719,200 | - | -11.15% | - | - |
| 07/07 | 57 | 57 | 54 | 54 | -6.77% | 479,200 | - | -9.69% | - | - |
| 07/06 | 58 | 58 | 57 | 58 | +1.42% | 24,800 | - | -3.13% | - | - |
| 07/05 | 57 | 57 | 56 | 57 | +0.33% | 25,600 | - | -4.48% | - | - |
| 07/02 | 56 | 57 | 54 | 57 | +1.9% | 47,200 | - | -6.35% | - | - |
| 07/01 | 56 | 57 | 56 | 56 | -0.11% | 19,200 | - | -8.09% | - | - |
| 06/30 | 57 | 57 | 56 | 56 | -2.18% | 26,400 | - | -7.99% | - | - |
| 06/29 | 57 | 57 | 56 | 57 | +0.44% | 88,000 | - | -5.94% | - | - |
| 06/28 | 58 | 58 | 56 | 57 | -0.65% | 92,800 | - | -6.35% | - | - |
| 06/25 | 59 | 59 | 56 | 58 | -3.77% | 192,000 | - | -5.74% | - | - |
| 06/24 | 61 | 61 | 59 | 60 | -2.05% | 85,600 | - | -2.05% | - | - |
| 06/23 | 61 | 62 | 61 | 61 | -1.91% | 19,200 | - | 0% | - | - |
| 06/22 | 62 | 62 | 61 | 62 | +1.43% | 20,800 | - | +1.95% | - | - |
| 06/21 | 61 | 63 | 61 | 61 | +2.19% | 41,600 | - | +0.51% | - | - |
| 06/18 | 62 | 62 | 60 | 60 | -2.64% | 80,000 | - | -1.64% | - | - |
| 06/17 | 63 | 63 | 62 | 62 | -2.38% | 79,200 | - | -0.6% | - | - |
| 06/16 | 62 | 64 | 62 | 63 | -1.17% | 52,000 | - | +1.81% | - | - |
| 06/15 | 64 | 64 | 61 | 64 | +0.59% | 46,400 | - | +3.02% | - | - |
| 06/14 | 61 | 65 | 61 | 64 | +4.74% | 65,600 | - | +2.42% | - | - |
| 06/11 | 61 | 64 | 61 | 61 | 0% | 126,400 | - | -3.77% | - | - |
| 06/10 | 60 | 61 | 59 | 61 | +0.52% | 8,800 | - | -3.77% | - | - |
| 06/09 | 61 | 61 | 58 | 60 | -1.53% | 60,800 | - | -5.76% | - | - |
| 06/08 | 62 | 63 | 61 | 61 | 0% | 11,200 | - | -5.77% | - | - |
| 06/07 | 62 | 62 | 61 | 61 | -3.54% | 44,800 | - | -7.2% | - | - |
| 06/04 | 65 | 65 | 62 | 64 | -1.36% | 46,400 | - | -3.79% | - | - |
| 06/03 | 63 | 65 | 63 | 64 | +4.04% | 40,000 | - | -3.92% | - | - |
| 06/02 | 61 | 65 | 61 | 62 | -2.56% | 81,600 | - | -7.65% | - | - |
| 06/01 | 63 | 67 | 63 | 64 | +4.53% | 230,400 | - | -6.62% | - | - |
| 05/31 | 60 | 63 | 59 | 61 | +1.25% | 48,800 | - | -11.96% | - | - |
| 05/28 | 61 | 62 | 60 | 60 | +0.21% | 109,600 | - | -13.04% | - | - |
| 05/27 | 58 | 60 | 56 | 60 | +3.01% | 29,600 | - | -14.46% | - | - |
| 05/26 | 58 | 58 | 55 | 58 | +1.75% | 34,400 | - | -18.13% | - | - |
| 05/25 | 62 | 62 | 57 | 57 | -7.68% | 54,400 | - | -20.66% | - | - |
| 05/24 | 60 | 62 | 60 | 62 | +4.1% | 27,200 | - | -15.24% | - | - |
| 05/21 | 58 | 59 | 57 | 59 | -2.36% | 61,600 | - | -19.68% | - | - |
| 05/20 | 63 | 63 | 60 | 61 | -2.79% | 113,600 | - | -18.83% | - | - |
| 05/19 | 62 | 64 | 60 | 63 | +1.01% | 86,400 | - | -17.6% | - | - |
| 05/18 | 65 | 66 | 61 | 62 | -3.5% | 180,000 | - | -19.48% | - | - |
| 05/17 | 67 | 68 | 64 | 64 | -5.86% | 68,800 | - | -16.56% | - | - |
| 05/14 | 69 | 69 | 67 | 68 | +0.37% | 49,600 | - | -12.5% | - | - |
| 05/13 | 67 | 68 | 66 | 68 | +1.68% | 76,800 | - | -13.92% | - | - |
| 05/12 | 67 | 68 | 65 | 67 | 0% | 148,000 | - | -15.35% | - | - |
| 05/11 | 76 | 76 | 67 | 67 | -9.17% | 158,400 | - | -16.41% | - | - |
| 05/10 | 71 | 75 | 71 | 74 | +0.86% | 36,000 | - | -9.1% | - | - |
| 05/07 | 72 | 74 | 71 | 73 | -5.65% | 117,600 | - | -9.88% | - | - |
| 05/06 | 81 | 81 | 77 | 77 | -5.93% | 107,200 | - | -4.48% | - | - |
| 04/30 | 84 | 85 | 81 | 82 | -0.9% | 269,600 | - | +1.54% | - | - |
| 04/28 | 78 | 84 | 77 | 83 | +5.4% | 222,400 | - | +2.47% | - | - |
| 04/27 | 78 | 79 | 78 | 79 | +1.45% | 56,000 | - | -2.78% | - | - |
| 04/26 | 77 | 80 | 77 | 78 | +0.65% | 84,800 | - | -4.17% | - | - |
| 04/23 | 78 | 78 | 77 | 77 | -1.28% | 84,000 | - | -4.78% | - | - |
| 04/22 | 79 | 79 | 76 | 78 | -0.79% | 73,600 | - | -2.34% | - | - |
| 04/21 | 77 | 79 | 76 | 79 | -0.32% | 163,200 | - | -1.56% | - | - |
| 04/20 | 83 | 83 | 77 | 79 | -1.4% | 228,000 | - | 0% | - | - |
| 04/19 | 79 | 80 | 78 | 80 | -0.93% | 135,200 | - | +1.42% | - | - |
| 04/16 | 85 | 86 | 79 | 81 | -4.29% | 426,400 | - | +3.69% | - | - |
| 04/15 | 85 | 86 | 82 | 85 | +0.75% | 236,000 | - | +8.33% | - | - |
| 04/14 | 81 | 84 | 80 | 84 | +4.84% | 291,200 | - | +8.93% | - | - |
| 04/13 | 83 | 83 | 79 | 80 | -2.44% | 141,600 | - | +5.26% | - | - |
| 04/12 | 84 | 86 | 81 | 82 | -6.95% | 285,600 | - | +7.89% | - | - |
| 04/09 | 87 | 91 | 84 | 88 | +2.92% | 490,400 | - | +17.5% | - | - |
| 04/08 | 79 | 86 | 79 | 86 | +9.08% | 352,800 | - | +15.71% | - | - |
| 04/07 | 80 | 80 | 77 | 79 | -2.33% | 92,800 | - | +7.53% | - | - |
