株価チャート
2010/04/06～2010/11/01
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 | 5/1, 株式分割 1→1.05 |
| 2010 |
| 11/01 | 1,571 | 1,571 | 1,571 | 1,571 | +0.61% | 105 | - | -3.53% | - | - |
| 10/28 | 1,490 | 1,562 | 1,490 | 1,562 | +5.13% | 420 | - | -4.12% | - | - |
| 10/27 | 1,488 | 1,513 | 1,450 | 1,486 | -10.86% | 1,680 | - | -8.68% | - | - |
| 10/26 | 1,667 | 1,667 | 1,657 | 1,667 | 0% | 1,155 | - | +2.38% | - | - |
| 10/25 | 1,686 | 1,695 | 1,667 | 1,667 | -1.13% | 1,785 | - | +2.75% | - | - |
| 10/22 | 1,695 | 1,714 | 1,686 | 1,686 | +2.73% | 525 | - | +4.51% | - | - |
| 10/21 | 1,641 | 1,641 | 1,641 | 1,641 | -5.85% | 105 | - | +2.3% | - | - |
| 10/20 | 1,667 | 1,743 | 1,667 | 1,743 | +3.98% | 2,730 | - | +8.86% | - | - |
| 10/19 | 1,663 | 1,676 | 1,663 | 1,676 | +0.8% | 3,150 | - | +4.89% | - | - |
| 10/18 | 1,614 | 1,663 | 1,614 | 1,663 | +3.87% | 1,680 | - | +4.12% | - | - |
| 10/15 | 1,619 | 1,619 | 1,590 | 1,601 | +0.66% | 2,415 | - | +0.18% | - | - |
| 10/14 | 1,580 | 1,590 | 1,580 | 1,590 | +1.52% | 210 | - | -0.84% | - | - |
| 10/13 | 1,619 | 1,619 | 1,544 | 1,567 | -3.24% | 1,365 | - | -2.27% | - | - |
| 10/12 | 1,635 | 1,640 | 1,619 | 1,619 | 0% | 630 | - | +1% | - | - |
| 10/08 | 1,664 | 1,664 | 1,619 | 1,619 | 0% | 1,155 | - | +1.44% | - | - |
| 10/07 | 1,619 | 1,619 | 1,619 | 1,619 | 0% | 420 | - | +1.83% | - | - |
| 10/06 | 1,652 | 1,652 | 1,619 | 1,619 | -2.02% | 2,835 | - | +2.21% | - | - |
| 10/05 | 1,630 | 1,652 | 1,630 | 1,652 | -6.22% | 735 | - | +4.78% | - | - |
| 10/04 | 1,619 | 1,810 | 1,619 | 1,762 | +9.53% | 2,415 | - | +12.37% | - | - |
| 10/01 | 1,608 | 1,609 | 1,608 | 1,609 | +1.87% | 210 | - | +3.51% | - | - |
| 09/30 | 1,576 | 1,594 | 1,576 | 1,579 | -2.41% | 1,260 | - | +2.34% | - | - |
| 09/29 | 1,695 | 1,695 | 1,610 | 1,618 | -5.08% | 1,260 | - | +5.55% | - | - |
| 09/28 | 1,598 | 1,705 | 1,598 | 1,705 | +6.67% | 735 | - | +12.16% | - | - |
| 09/27 | 1,598 | 1,598 | 1,598 | 1,598 | 0% | 1,260 | - | +6.26% | - | - |
| 09/24 | 1,597 | 1,598 | 1,597 | 1,598 | +1.88% | 210 | - | +7.04% | - | - |
| 09/22 | 1,567 | 1,569 | 1,567 | 1,569 | +2.62% | 210 | - | +5.91% | - | - |
| 09/21 | 1,525 | 1,529 | 1,514 | 1,529 | +0.94% | 1,260 | - | +3.91% | - | - |
| 09/16 | 1,514 | 1,514 | 1,514 | 1,514 | 0% | 525 | - | +3.51% | - | - |
| 09/15 | 1,438 | 1,514 | 1,429 | 1,514 | +6% | 1,155 | - | +3.86% | - | - |
| 09/14 | 1,429 | 1,429 | 1,429 | 1,429 | -2.6% | 1,050 | - | -1.61% | - | - |
| 09/13 | 1,467 | 1,495 | 1,467 | 1,467 | -6.67% | 420 | - | +1.15% | - | - |
| 09/10 | 1,571 | 1,571 | 1,571 | 1,571 | -5.17% | 105 | - | +8.67% | - | - |
| 09/08 | 1,657 | 1,657 | 1,657 | 1,657 | -0.57% | 105 | - | +15.24% | - | - |
| 09/07 | 1,667 | 1,667 | 1,667 | 1,667 | 0% | 105 | - | +16.88% | - | - |
| 09/06 | 1,667 | 1,667 | 1,667 | 1,667 | -5.41% | 105 | - | +17.79% | - | - |
| 09/03 | 1,762 | 1,762 | 1,762 | 1,762 | +12.12% | 105 | - | +25.58% | - | - |
| 09/01 | 1,571 | 1,571 | 1,571 | 1,571 | +1.23% | 105 | - | +13.22% | - | - |
| 08/31 | 1,514 | 1,552 | 1,514 | 1,552 | +6.19% | 210 | - | +12.33% | - | - |
| 08/30 | 1,462 | 1,462 | 1,462 | 1,462 | 0% | 210 | - | +6.17% | - | - |
| 08/27 | 1,462 | 1,462 | 1,462 | 1,462 | 0% | 105 | - | +6.4% | - | - |
| 08/26 | 1,514 | 1,514 | 1,462 | 1,462 | +0.66% | 945 | - | +6.63% | - | - |
| 08/25 | 1,424 | 1,452 | 1,424 | 1,452 | +2.01% | 4,410 | - | +6.17% | - | - |
| 08/24 | 1,417 | 1,424 | 1,417 | 1,424 | +0.34% | 420 | - | +4.46% | - | - |
| 08/23 | 1,419 | 1,419 | 1,419 | 1,419 | +6.05% | 315 | - | +4.27% | - | - |
| 08/20 | 1,338 | 1,338 | 1,338 | 1,338 | +2.18% | 1,155 | - | -1.61% | - | - |
| 08/17 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 735 | - | -3.92% | - | - |
| 08/16 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 420 | - | -3.64% | - | - |
| 08/13 | 1,314 | 1,314 | 1,310 | 1,310 | 0% | 210 | - | -3.43% | - | - |
| 08/12 | 1,271 | 1,310 | 1,271 | 1,310 | +1.1% | 315 | - | -3.21% | - | - |
| 08/11 | 1,295 | 1,295 | 1,295 | 1,295 | -2.86% | 210 | - | -3.99% | - | - |
| 08/10 | 1,333 | 1,333 | 1,333 | 1,333 | +0.72% | 105 | - | -1.23% | - | - |
| 08/09 | 1,295 | 1,324 | 1,295 | 1,324 | -3.47% | 1,155 | - | -2.09% | - | - |
| 08/06 | 1,371 | 1,371 | 1,371 | 1,371 | 0% | 525 | - | +1.36% | - | - |
| 08/02 | 1,371 | 1,371 | 1,371 | 1,371 | 0% | 105 | - | +1.36% | - | - |
| 07/29 | 1,371 | 1,371 | 1,371 | 1,371 | 0% | 105 | - | +1.44% | - | - |
| 07/28 | 1,371 | 1,371 | 1,371 | 1,371 | 0% | 210 | - | +1.59% | - | - |
| 07/27 | 1,371 | 1,371 | 1,371 | 1,371 | 0% | 105 | - | +1.66% | - | - |
| 07/26 | 1,371 | 1,371 | 1,371 | 1,371 | -0.69% | 945 | - | +1.81% | - | - |
| 07/16 | 1,381 | 1,381 | 1,381 | 1,381 | 0% | 1,785 | - | +2.52% | - | - |
| 07/15 | 1,381 | 1,381 | 1,381 | 1,381 | 0% | 1,785 | - | +2.6% | - | - |
| 07/14 | 1,381 | 1,381 | 1,381 | 1,381 | -3.33% | 105 | - | +2.75% | - | - |
| 07/13 | 1,371 | 1,429 | 1,371 | 1,429 | +0.07% | 1,050 | - | +6.45% | - | - |
| 07/12 | 1,428 | 1,428 | 1,428 | 1,428 | +3.38% | 105 | - | +6.62% | - | - |
| 06/28 | 1,381 | 1,381 | 1,381 | 1,381 | 0% | 210 | - | +3.44% | - | - |
| 06/25 | 1,381 | 1,381 | 1,381 | 1,381 | 0% | 840 | - | +3.68% | - | - |
| 06/24 | 1,381 | 1,381 | 1,381 | 1,381 | +3.57% | 105 | - | +3.99% | - | - |
| 06/16 | 1,333 | 1,333 | 1,333 | 1,333 | -3.45% | 105 | - | +0.55% | - | - |
| 06/15 | 1,381 | 1,381 | 1,381 | 1,381 | 0% | 1,995 | - | +4.22% | - | - |
| 06/14 | 1,333 | 1,381 | 1,333 | 1,381 | -3.33% | 315 | - | +4.46% | - | - |
| 06/01 | 1,252 | 1,429 | 1,252 | 1,429 | +19.52% | 420 | - | +8.31% | - | - |
| 05/31 | 1,210 | 1,210 | 1,195 | 1,195 | -3.46% | 315 | - | -8.97% | - | - |
| 05/28 | 1,238 | 1,238 | 1,238 | 1,238 | 0% | 525 | - | -5.99% | - | - |
| 05/26 | 1,210 | 1,238 | 1,195 | 1,238 | +2.36% | 945 | - | -6.13% | - | - |
| 05/25 | 1,324 | 1,324 | 1,210 | 1,210 | -8.63% | 1,365 | - | -8.37% | - | - |
| 05/24 | 1,324 | 1,324 | 1,324 | 1,324 | -4.47% | 105 | - | +0.06% | - | - |
| 05/21 | 1,381 | 1,386 | 1,381 | 1,386 | +2.46% | 210 | - | +4.9% | - | - |
| 05/20 | 1,352 | 1,352 | 1,352 | 1,352 | 0% | 105 | - | +2.84% | - | - |
| 05/19 | 1,343 | 1,352 | 1,343 | 1,352 | +0.71% | 315 | - | +3.08% | - | - |
| 05/18 | 1,343 | 1,343 | 1,343 | 1,343 | 0% | 105 | - | +2.66% | - | - |
| 05/17 | 1,333 | 1,343 | 1,333 | 1,343 | +0.71% | 1,470 | - | +2.98% | - | - |
| 05/12 | 1,333 | 1,333 | 1,333 | 1,333 | 0% | 105 | - | +2.64% | - | - |
| 05/11 | 1,333 | 1,333 | 1,333 | 1,333 | -2.64% | 105 | - | +2.72% | - | - |
| 05/10 | 1,370 | 1,370 | 1,370 | 1,370 | +2.06% | 840 | - | +5.67% | - | - |
| 04/30 | 1,342 | 1,342 | 1,342 | 1,342 | 0% | 1,050 | 71億5137万 | +3.86% | 14.49 | 0.78 |
| 04/28 | 1,351 | 1,351 | 1,332 | 1,342 | +0.71% | 420 | - | +4.19% | - | - |
| 04/27 | 1,357 | 1,357 | 1,332 | 1,332 | -1.82% | 945 | - | +3.77% | - | - |
| 04/26 | 1,330 | 1,357 | 1,324 | 1,357 | +3.26% | 945 | - | +6.11% | - | - |
| 04/23 | 1,313 | 1,314 | 1,313 | 1,314 | +0.07% | 315 | - | +3.16% | - | - |
| 04/22 | 1,288 | 1,313 | 1,288 | 1,313 | +2.15% | 210 | - | +3.33% | - | - |
| 04/21 | 1,295 | 1,295 | 1,286 | 1,286 | -2.17% | 735 | - | +1.48% | - | - |
| 04/20 | 1,314 | 1,314 | 1,314 | 1,314 | 0% | 210 | - | +3.98% | - | - |
| 04/19 | 1,312 | 1,314 | 1,312 | 1,314 | +0.29% | 315 | - | +4.47% | - | - |
| 04/16 | 1,301 | 1,310 | 1,301 | 1,310 | +0.73% | 1,785 | - | +4.5% | - | - |
| 04/15 | 1,271 | 1,304 | 1,271 | 1,301 | +2.48% | 1,890 | - | +4.08% | - | - |
| 04/13 | 1,286 | 1,286 | 1,270 | 1,270 | -2.63% | 210 | - | +1.72% | - | - |
| 04/12 | 1,286 | 1,304 | 1,286 | 1,304 | +1.94% | 420 | - | +4.72% | - | - |
| 04/09 | 1,278 | 1,279 | 1,278 | 1,279 | 0% | 315 | - | +3.23% | - | - |
| 04/08 | 1,279 | 1,279 | 1,279 | 1,279 | +0.6% | 105 | - | +3.57% | - | - |
| 04/07 | 1,267 | 1,271 | 1,262 | 1,271 | -0.07% | 1,365 | - | +3.12% | - | - |
| 04/06 | 1,276 | 1,276 | 1,272 | 1,272 | +1.29% | 525 | - | +3.28% | - | - |
