株価チャート
2010/05/06～2010/10/15
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 |
|---|
| 2013 | 4/1, 株式分割 1→100 |
| 2010 |
| 10/15 | 460 | 460 | 428 | 428 | -4.46% | 1,000 | - | -14.74% | - | - |
| 10/14 | 470 | 470 | 448 | 448 | -5.68% | 400 | - | -11.29% | - | - |
| 10/12 | 475 | 475 | 475 | 475 | -1.04% | 100 | - | -6.5% | - | - |
| 10/08 | 495 | 495 | 480 | 480 | -3.42% | 500 | - | -5.7% | - | - |
| 10/07 | 497 | 497 | 497 | 497 | 0% | 100 | - | -2.55% | - | - |
| 10/06 | 497 | 497 | 497 | 497 | +1.43% | 100 | - | -2.55% | - | - |
| 10/05 | 476 | 490 | 476 | 490 | -5.77% | 1,100 | - | -4.11% | - | - |
| 09/30 | 520 | 520 | 520 | 520 | 0% | 1,400 | - | +1.76% | - | - |
| 09/29 | 519 | 520 | 519 | 520 | +0.97% | 500 | - | +1.96% | - | - |
| 09/28 | 520 | 520 | 515 | 515 | -4.63% | 500 | - | +1.18% | - | - |
| 09/24 | 540 | 540 | 540 | 540 | +3.85% | 2,200 | - | +6.3% | - | - |
| 09/22 | 511 | 520 | 511 | 520 | +1.96% | 700 | - | +2.56% | - | - |
| 09/21 | 506 | 510 | 506 | 510 | +0.99% | 200 | - | +0.59% | - | - |
| 09/17 | 505 | 505 | 505 | 505 | 0% | 100 | - | -0.39% | - | - |
| 09/16 | 505 | 505 | 505 | 505 | 0% | 1,500 | - | -0.59% | - | - |
| 09/15 | 505 | 505 | 505 | 505 | +1% | 2,200 | - | -0.59% | - | - |
| 09/14 | 505 | 505 | 500 | 500 | -0.99% | 500 | - | -1.96% | - | - |
| 09/13 | 510 | 510 | 505 | 505 | -0.98% | 1,300 | - | -1.17% | - | - |
| 09/10 | 510 | 510 | 510 | 510 | 0% | 800 | - | 0% | - | - |
| 09/09 | 510 | 510 | 510 | 510 | 0% | 600 | - | -0.2% | - | - |
| 09/08 | 510 | 510 | 510 | 510 | 0% | 600 | - | -0.39% | - | - |
| 09/07 | 510 | 510 | 510 | 510 | 0% | 500 | - | -0.58% | - | - |
| 09/06 | 515 | 515 | 510 | 510 | -0.97% | 600 | - | -0.78% | - | - |
| 09/03 | 520 | 520 | 515 | 515 | -0.96% | 900 | - | 0% | - | - |
| 09/02 | 525 | 525 | 520 | 520 | +1.96% | 600 | - | +0.78% | - | - |
| 09/01 | 515 | 515 | 510 | 510 | -0.97% | 300 | - | -1.54% | - | - |
| 08/31 | 515 | 515 | 515 | 515 | 0% | 2,300 | - | -0.96% | - | - |
| 08/30 | 503 | 515 | 502 | 515 | +2.39% | 800 | - | -1.53% | - | - |
| 08/27 | 500 | 504 | 500 | 503 | +0.6% | 1,000 | - | -4.19% | - | - |
| 08/26 | 500 | 500 | 500 | 500 | 0% | 1,000 | - | -5.3% | - | - |
| 08/25 | 505 | 505 | 500 | 500 | -0.6% | 3,000 | - | -5.84% | - | - |
| 08/24 | 502 | 503 | 502 | 503 | +0.6% | 700 | - | -5.81% | - | - |
| 08/23 | 498 | 501 | 498 | 500 | +0.4% | 1,800 | - | -6.72% | - | - |
| 08/20 | 491 | 500 | 491 | 498 | +1.43% | 1,300 | - | -7.78% | - | - |
| 08/19 | 500 | 500 | 491 | 491 | -1.8% | 1,500 | - | -9.41% | - | - |
| 08/18 | 520 | 521 | 500 | 500 | -3.85% | 1,400 | - | -8.09% | - | - |
| 08/17 | 520 | 520 | 520 | 520 | 0% | 700 | - | -4.76% | - | - |
| 08/16 | 522 | 526 | 520 | 520 | 0% | 1,800 | - | -4.94% | - | - |
| 08/13 | 515 | 520 | 506 | 520 | +1.56% | 1,300 | - | -5.11% | - | - |
| 08/12 | 525 | 542 | 489 | 512 | -5.71% | 1,200 | - | -6.74% | - | - |
| 08/06 | 543 | 543 | 543 | 543 | +3.82% | 100 | - | -1.45% | - | - |
| 08/05 | 503 | 523 | 503 | 523 | +3.98% | 1,100 | - | -5.25% | - | - |
| 08/02 | 499 | 503 | 490 | 503 | -4.91% | 400 | - | -9.04% | - | - |
| 07/30 | 529 | 529 | 529 | 529 | -1.86% | 1,300 | - | -4.86% | - | - |
| 07/29 | 544 | 544 | 539 | 539 | +0.19% | 500 | - | -3.23% | - | - |
| 07/28 | 538 | 538 | 538 | 538 | +1.13% | 200 | - | -3.41% | - | - |
| 07/27 | 513 | 532 | 513 | 532 | -0.19% | 400 | - | -4.49% | - | - |
| 07/26 | 532 | 533 | 529 | 533 | -1.66% | 300 | - | -4.48% | - | - |
| 07/23 | 561 | 561 | 542 | 542 | -5.24% | 2,800 | - | -3.04% | - | - |
| 07/22 | 564 | 580 | 562 | 572 | +1.96% | 2,900 | - | +1.96% | - | - |
| 07/21 | 563 | 565 | 561 | 561 | -1.06% | 2,300 | - | +0.18% | - | - |
| 07/20 | 571 | 571 | 567 | 567 | -1.39% | 200 | - | +1.43% | - | - |
| 07/16 | 580 | 580 | 575 | 575 | 0% | 500 | - | +3.42% | - | - |
| 07/15 | 576 | 576 | 575 | 575 | 0% | 300 | - | +3.79% | - | - |
| 07/14 | 569 | 575 | 569 | 575 | +1.05% | 2,800 | - | +4.36% | - | - |
| 07/13 | 562 | 569 | 562 | 569 | +1.25% | 1,400 | - | +3.83% | - | - |
| 07/12 | 600 | 600 | 562 | 562 | -6.33% | 2,500 | - | +2.74% | - | - |
| 07/09 | 620 | 620 | 600 | 600 | +9.69% | 8,500 | - | +10.09% | - | - |
| 07/08 | 547 | 547 | 547 | 547 | 0% | 4,100 | - | +0.92% | - | - |
| 07/07 | 548 | 548 | 546 | 547 | +0.18% | 1,800 | - | +1.3% | - | - |
| 07/06 | 545 | 546 | 545 | 546 | +0.18% | 1,500 | - | +1.3% | - | - |
| 07/05 | 544 | 545 | 544 | 545 | +0.93% | 1,000 | - | +1.49% | - | - |
| 07/02 | 540 | 540 | 540 | 540 | 0% | 1,100 | - | +0.75% | - | - |
| 07/01 | 550 | 550 | 540 | 540 | -5.1% | 1,700 | - | +1.12% | - | - |
| 06/30 | 569 | 569 | 569 | 569 | +1.61% | 1,300 | - | +6.95% | - | - |
| 06/29 | 560 | 570 | 560 | 560 | 0% | 1,300 | - | +5.86% | - | - |
| 06/28 | 580 | 580 | 557 | 560 | -3.45% | 1,400 | - | +6.46% | - | - |
| 06/25 | 630 | 630 | 580 | 580 | +7.21% | 6,600 | - | +10.69% | - | - |
| 06/24 | 545 | 545 | 541 | 541 | -1.64% | 600 | - | +3.84% | - | - |
| 06/23 | 535 | 550 | 535 | 550 | +3.58% | 900 | - | +5.77% | - | - |
| 06/22 | 560 | 560 | 530 | 531 | -7.65% | 4,500 | - | +2.51% | - | - |
| 06/21 | 574 | 580 | 574 | 575 | +3.6% | 1,400 | - | +11% | - | - |
| 06/18 | 575 | 575 | 555 | 555 | -3.48% | 1,100 | - | +7.56% | - | - |
| 06/17 | 565 | 585 | 565 | 575 | +4.55% | 2,900 | - | +11.43% | - | - |
| 06/16 | 540 | 615 | 540 | 550 | +3.77% | 11,800 | - | +6.38% | - | - |
| 06/15 | 520 | 530 | 520 | 530 | +3.92% | 200 | - | +1.92% | - | - |
| 06/11 | 510 | 510 | 510 | 510 | 0% | 600 | - | -2.67% | - | - |
| 06/10 | 510 | 510 | 510 | 510 | 0% | 1,500 | - | -3.41% | - | - |
| 06/09 | 510 | 510 | 510 | 510 | 0% | 1,600 | - | -4.14% | - | - |
| 06/07 | 520 | 520 | 510 | 510 | -1.92% | 500 | - | -4.85% | - | - |
| 06/04 | 520 | 520 | 520 | 520 | 0% | 1,100 | - | -3.53% | - | - |
| 06/03 | 520 | 525 | 520 | 520 | 0% | 1,100 | - | -3.7% | - | - |
| 06/02 | 510 | 520 | 510 | 520 | +1.96% | 400 | - | -3.88% | - | - |
| 06/01 | 510 | 510 | 510 | 510 | 0% | 1,000 | - | -5.9% | - | - |
| 05/31 | 510 | 510 | 510 | 510 | 0% | 1,800 | - | -6.25% | - | - |
| 05/28 | 510 | 510 | 510 | 510 | 0% | 2,000 | - | -6.59% | - | - |
| 05/27 | 509 | 510 | 509 | 510 | +2% | 1,000 | - | -6.93% | - | - |
| 05/26 | 490 | 504 | 485 | 500 | +2.04% | 1,400 | - | -9.26% | - | - |
| 05/25 | 504 | 504 | 490 | 490 | 0% | 3,800 | - | -11.39% | - | - |
| 05/24 | 495 | 495 | 490 | 490 | -1.01% | 2,000 | - | -11.87% | - | - |
| 05/21 | 495 | 495 | 478 | 495 | -1% | 2,900 | - | -11.29% | - | - |
| 05/20 | 500 | 500 | 500 | 500 | 0% | 1,400 | - | -10.87% | - | - |
| 05/19 | 510 | 510 | 500 | 500 | -1.96% | 2,200 | - | -11.19% | - | - |
| 05/18 | 519 | 519 | 510 | 510 | -1.73% | 2,200 | - | -9.57% | - | - |
| 05/17 | 519 | 519 | 519 | 519 | +1.76% | 1,800 | - | -8.14% | - | - |
| 05/14 | 545 | 545 | 510 | 510 | -5.56% | 3,200 | - | -9.57% | - | - |
| 05/12 | 540 | 540 | 540 | 540 | -3.57% | 500 | - | -4.26% | - | - |
| 05/11 | 560 | 560 | 560 | 560 | -6.67% | 200 | - | -0.53% | - | - |
| 05/07 | 600 | 600 | 600 | 600 | -3.54% | 200 | - | +6.76% | - | - |
| 05/06 | 622 | 622 | 622 | 622 | 0% | 200 | - | +11.07% | - | - |
