株価チャート
2010/03/05～2010/07/30
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 |
|---|
| 2015 | 2/1, 株式分割 1→2 |
| 2013 | 8/1, 株式分割 1→200 |
| 2010 |
| 07/30 | 60 | 62 | 59 | 61 | -2.22% | 11,600 | - | -6.92% | - | - |
| 07/29 | 60 | 62 | 60 | 62 | -1% | 8,400 | - | -4.81% | - | - |
| 07/28 | 62 | 63 | 62 | 63 | -1.57% | 2,800 | - | -3.85% | - | - |
| 07/27 | 63 | 64 | 60 | 64 | +1.64% | 7,200 | - | -2.31% | - | - |
| 07/26 | 60 | 62 | 58 | 62 | -2.12% | 14,000 | - | -3.88% | - | - |
| 07/23 | 61 | 64 | 61 | 64 | +5.45% | 4,000 | - | -1.81% | - | - |
| 07/22 | 63 | 64 | 61 | 61 | -5.02% | 7,200 | - | -6.88% | - | - |
| 07/21 | 63 | 64 | 61 | 64 | +0.75% | 8,800 | - | -3.45% | - | - |
| 07/20 | 62 | 63 | 61 | 63 | -4.17% | 19,600 | - | -4.17% | - | - |
| 07/16 | 67 | 67 | 64 | 66 | -0.56% | 12,400 | - | 0% | - | - |
| 07/15 | 63 | 66 | 63 | 66 | +0.95% | 4,000 | - | +0.57% | - | - |
| 07/14 | 64 | 66 | 64 | 66 | +2.06% | 1,600 | - | -0.38% | - | - |
| 07/13 | 64 | 64 | 63 | 64 | -2.75% | 3,600 | - | -2.39% | - | - |
| 07/12 | 63 | 66 | 63 | 66 | -1.12% | 4,400 | - | +0.38% | - | - |
| 07/09 | 67 | 67 | 66 | 67 | -0.37% | 2,000 | - | +1.52% | - | - |
| 07/08 | 67 | 67 | 67 | 67 | +0.37% | 800 | - | +1.89% | - | - |
| 07/07 | 65 | 67 | 65 | 67 | -0.74% | 4,000 | - | 0% | - | - |
| 07/06 | 68 | 68 | 66 | 68 | +0.75% | 9,600 | - | +0.75% | - | - |
| 07/05 | 67 | 67 | 67 | 67 | +1.17% | 400 | - | 0% | - | - |
| 07/02 | 65 | 66 | 65 | 66 | +1.88% | 5,200 | - | -1.16% | - | - |
| 07/01 | 63 | 65 | 63 | 65 | 0% | 2,800 | - | -2.99% | - | - |
| 06/30 | 62 | 65 | 60 | 65 | +0.78% | 18,000 | - | -2.99% | - | - |
| 06/29 | 60 | 65 | 60 | 65 | +6.17% | 7,600 | - | -3.73% | - | - |
| 06/28 | 64 | 64 | 61 | 61 | -6.5% | 7,600 | - | -7.95% | - | - |
| 06/25 | 65 | 65 | 63 | 65 | -0.04% | 14,000 | - | -3.02% | - | - |
| 06/24 | 65 | 65 | 65 | 65 | -1.07% | 800 | - | -1.52% | - | - |
| 06/23 | 66 | 66 | 66 | 66 | -0.83% | 400 | - | -0.45% | - | - |
| 06/22 | 65 | 67 | 64 | 66 | 0% | 12,000 | - | -1.12% | - | - |
| 06/21 | 67 | 67 | 66 | 66 | +2.51% | 2,000 | - | -1.12% | - | - |
| 06/18 | 65 | 65 | 63 | 65 | -1.34% | 24,000 | - | -3.54% | - | - |
| 06/17 | 67 | 67 | 66 | 66 | -3.64% | 14,000 | - | -2.24% | - | - |
| 06/16 | 67 | 68 | 67 | 68 | +1.46% | 7,200 | - | -0.04% | - | - |
| 06/15 | 68 | 68 | 66 | 67 | +1.13% | 15,600 | - | -1.47% | - | - |
| 06/14 | 66 | 68 | 65 | 66 | 0% | 20,800 | - | -2.57% | - | - |
| 06/11 | 67 | 67 | 65 | 66 | -3.64% | 23,600 | - | -3.99% | - | - |
| 06/10 | 70 | 70 | 69 | 69 | +1.78% | 1,600 | - | -0.36% | - | - |
| 06/09 | 70 | 70 | 68 | 68 | -3.5% | 14,000 | - | -3.5% | - | - |
| 06/08 | 67 | 70 | 66 | 70 | +1.78% | 19,600 | - | 0% | - | - |
| 06/07 | 66 | 69 | 66 | 69 | +1.89% | 19,200 | - | -3.13% | - | - |
| 06/04 | 71 | 71 | 68 | 68 | -5.26% | 10,400 | - | -4.93% | - | - |
| 06/03 | 71 | 72 | 68 | 71 | +2.89% | 14,800 | - | -1.04% | - | - |
| 06/02 | 70 | 71 | 68 | 69 | -1.07% | 11,200 | - | -3.82% | - | - |
| 06/01 | 71 | 71 | 69 | 70 | +2.19% | 7,200 | - | -4.11% | - | - |
| 05/31 | 65 | 69 | 65 | 69 | +2.24% | 16,400 | - | -6.16% | - | - |
| 05/28 | 63 | 67 | 63 | 67 | +7.2% | 10,800 | - | -8.22% | - | - |
| 05/27 | 61 | 63 | 60 | 63 | +2.84% | 7,600 | - | -15.54% | - | - |
| 05/26 | 66 | 66 | 61 | 61 | -2.57% | 10,400 | - | -18.97% | - | - |
| 05/25 | 63 | 65 | 62 | 62 | -0.6% | 31,200 | - | -17.93% | - | - |
| 05/24 | 63 | 63 | 62 | 63 | -0.99% | 9,600 | - | -18.51% | - | - |
| 05/21 | 63 | 63 | 60 | 63 | -2.5% | 102,400 | - | -17.69% | - | - |
| 05/20 | 69 | 69 | 65 | 65 | -4.09% | 49,600 | - | -16.67% | - | - |
| 05/19 | 68 | 68 | 67 | 68 | -0.33% | 22,400 | - | -14.21% | - | - |
| 05/18 | 70 | 70 | 68 | 68 | -5.59% | 48,800 | - | -15% | - | - |
| 05/17 | 71 | 72 | 70 | 72 | -1.67% | 34,800 | - | -9.97% | - | - |
| 05/14 | 73 | 74 | 73 | 73 | -3.14% | 24,000 | - | -9.57% | - | - |
| 05/13 | 73 | 76 | 73 | 76 | +2.54% | 20,400 | - | -6.64% | - | - |
| 05/12 | 75 | 75 | 72 | 74 | -1.67% | 25,600 | - | -8.95% | - | - |
| 05/11 | 80 | 80 | 70 | 75 | -4.46% | 65,200 | - | -8.54% | - | - |
| 05/10 | 76 | 79 | 76 | 79 | +1.13% | 4,800 | - | -4.27% | - | - |
| 05/07 | 74 | 79 | 72 | 78 | -3.72% | 67,600 | - | -5.34% | - | - |
| 05/06 | 83 | 83 | 80 | 81 | -2.57% | 20,400 | - | -1.68% | - | - |
| 04/30 | 83 | 83 | 80 | 83 | +1.85% | 35,200 | - | +0.91% | - | - |
| 04/28 | 83 | 83 | 81 | 81 | -2.11% | 8,400 | - | +0.31% | - | - |
| 04/27 | 82 | 83 | 80 | 83 | +0.15% | 48,800 | - | +2.47% | - | - |
| 04/26 | 79 | 83 | 79 | 83 | +2.95% | 27,200 | - | +2.31% | - | - |
| 04/23 | 80 | 82 | 79 | 81 | +0.63% | 33,200 | - | +0.63% | - | - |
| 04/22 | 76 | 81 | 76 | 80 | +1.27% | 32,400 | - | 0% | - | - |
| 04/21 | 75 | 79 | 75 | 79 | +5.33% | 36,000 | - | -1.25% | - | - |
| 04/20 | 82 | 83 | 75 | 75 | -9.37% | 165,200 | - | -6.25% | - | - |
| 04/19 | 86 | 86 | 80 | 83 | -2.36% | 69,200 | - | +3.44% | - | - |
| 04/16 | 85 | 88 | 83 | 85 | +1.19% | 216,400 | - | +7.28% | - | - |
| 04/15 | 84 | 85 | 83 | 84 | -1.47% | 86,000 | - | +7.37% | - | - |
| 04/14 | 84 | 85 | 82 | 85 | +2.87% | 80,000 | - | +8.97% | - | - |
| 04/13 | 85 | 85 | 83 | 83 | -2.51% | 47,600 | - | +7.31% | - | - |
| 04/12 | 85 | 85 | 81 | 85 | +0.3% | 107,600 | - | +10.06% | - | - |
| 04/09 | 85 | 87 | 81 | 85 | -0.59% | 117,200 | - | +11.18% | - | - |
| 04/08 | 89 | 97 | 83 | 85 | -2.58% | 932,800 | - | +11.84% | - | - |
| 04/07 | 82 | 89 | 82 | 87 | +7.38% | 402,000 | - | +16.33% | - | - |
| 04/06 | 82 | 82 | 79 | 81 | -0.31% | 85,600 | - | +8.33% | - | - |
| 04/05 | 78 | 82 | 78 | 82 | +2.52% | 93,600 | - | +10.14% | - | - |
| 04/02 | 81 | 84 | 78 | 80 | -2.15% | 106,400 | - | +7.43% | - | - |
| 04/01 | 83 | 87 | 79 | 81 | -4.41% | 190,000 | - | +9.8% | - | - |
| 03/31 | 78 | 88 | 78 | 85 | +9.68% | 348,000 | - | +14.86% | - | - |
| 03/30 | 77 | 79 | 75 | 78 | +1.14% | 73,600 | - | +6.16% | - | - |
| 03/29 | 75 | 77 | 75 | 77 | -2.39% | 88,400 | - | +4.97% | - | - |
| 03/26 | 79 | 85 | 75 | 79 | +7.72% | 385,600 | - | +7.53% | - | - |
| 03/25 | 70 | 73 | 70 | 73 | +2.64% | 51,600 | - | -0.17% | - | - |
| 03/24 | 71 | 72 | 71 | 71 | +0.96% | 61,200 | - | -1.39% | - | - |
| 03/23 | 75 | 75 | 70 | 70 | -7.47% | 165,200 | - | -2.33% | - | - |
| 03/19 | 76 | 78 | 73 | 76 | +0.66% | 193,600 | - | +5.56% | - | - |
| 03/18 | 79 | 80 | 74 | 76 | -8.21% | 390,800 | - | +6.34% | - | - |
| 03/17 | 72 | 82 | 72 | 82 | +17.92% | 1,018,000 | - | +17.5% | - | - |
| 03/16 | 68 | 70 | 68 | 70 | +1.45% | 48,400 | - | -0.36% | - | - |
| 03/15 | 69 | 72 | 68 | 69 | -4.18% | 38,000 | - | -0.36% | - | - |
| 03/12 | 72 | 73 | 69 | 72 | +2.5% | 27,200 | - | +3.99% | - | - |
| 03/11 | 70 | 72 | 70 | 70 | 0% | 5,600 | - | +1.45% | - | - |
| 03/10 | 70 | 71 | 70 | 70 | 0% | 7,600 | - | +1.45% | - | - |
| 03/09 | 71 | 73 | 70 | 70 | -2.95% | 11,200 | - | +2.94% | - | - |
| 03/08 | 70 | 72 | 69 | 72 | +1.19% | 17,200 | - | +6.07% | - | - |
| 03/05 | 71 | 71 | 70 | 71 | +0.04% | 7,200 | - | +4.82% | - | - |
