株価チャート
2010/05/21~2010/10/29
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 |
---|
2020 | 11/1, 株式分割 1→2 |
2019 | 11/1, 株式分割 1→2 |
2018 | 11/1, 株式分割 1→2 |
2015 | 11/1, 株式分割 1→2 |
2015 | 2/1, 株式分割 1→2 |
2010 |
10/29 | 51 | 51 | 49 | 50 | -4.52% | 64,000 | - | -4.75% | - | - |
10/28 | 52 | 52 | 52 | 52 | -0.6% | 51,200 | - | +1.72% | - | - |
10/27 | 53 | 53 | 52 | 52 | -1.3% | 70,400 | - | +2.33% | - | - |
10/26 | 53 | 53 | 53 | 53 | -0.76% | 32,000 | - | +3.68% | - | - |
10/25 | 55 | 55 | 52 | 53 | -4.75% | 25,600 | - | +4.47% | - | - |
10/22 | 56 | 56 | 56 | 56 | -0.56% | 192,000 | - | +11.88% | - | - |
10/21 | 57 | 57 | 56 | 56 | -1.91% | 297,600 | - | +12.5% | - | - |
10/20 | 57 | 58 | 57 | 57 | +1.1% | 336,000 | - | +17.03% | - | - |
10/19 | 55 | 57 | 55 | 57 | +3.13% | 176,000 | - | +15.75% | - | - |
10/18 | 56 | 57 | 55 | 55 | +0.57% | 316,800 | - | +14.58% | - | - |
10/15 | 54 | 55 | 54 | 55 | +1.92% | 265,600 | - | +13.93% | - | - |
10/14 | 53 | 54 | 52 | 54 | +2.2% | 224,000 | - | +11.78% | - | - |
10/13 | 51 | 53 | 51 | 53 | +2.13% | 179,200 | - | +9.38% | - | - |
10/12 | 51 | 52 | 51 | 51 | +1.54% | 185,600 | - | +9.38% | - | - |
10/08 | 50 | 51 | 50 | 51 | +1.89% | 169,600 | - | +7.71% | - | - |
10/07 | 49 | 50 | 49 | 50 | +2.32% | 99,200 | - | +5.72% | - | - |
10/06 | 49 | 49 | 48 | 49 | +0.26% | 89,600 | - | +3.32% | - | - |
10/05 | 49 | 49 | 48 | 48 | -0.64% | 217,600 | - | +3.06% | - | - |
10/04 | 49 | 49 | 49 | 49 | -0.64% | 144,000 | - | +3.72% | - | - |
10/01 | 49 | 49 | 49 | 49 | 0% | 134,400 | - | +4.39% | - | - |
09/30 | 49 | 49 | 49 | 49 | +0.64% | 147,200 | - | +4.39% | - | - |
09/29 | 48 | 49 | 48 | 49 | +1.43% | 92,800 | - | +3.72% | - | - |
09/28 | 48 | 48 | 48 | 48 | +0.98% | 96,000 | - | +4.48% | - | - |
09/27 | 48 | 48 | 48 | 48 | 0% | 102,400 | - | +3.46% | - | - |
09/24 | 47 | 48 | 47 | 48 | +1.33% | 115,200 | - | +3.46% | - | - |
09/22 | 49 | 49 | 47 | 47 | +5.1% | 780,800 | - | +2.11% | - | - |
09/21 | 45 | 45 | 44 | 45 | +0.35% | 108,800 | - | -2.85% | - | - |
09/17 | 45 | 45 | 44 | 45 | -0.42% | 214,400 | - | -3.19% | - | - |
09/16 | 45 | 45 | 45 | 45 | -0.63% | 86,400 | - | -4.85% | - | - |
09/15 | 45 | 45 | 45 | 45 | 0% | 89,600 | - | -4.26% | - | - |
09/14 | 45 | 45 | 45 | 45 | 0% | 73,600 | - | -4.26% | - | - |
09/13 | 46 | 46 | 45 | 45 | -2.7% | 108,800 | - | -4.26% | - | - |
09/10 | 47 | 47 | 46 | 46 | -1% | 16,000 | - | -1.6% | - | - |
09/09 | 46 | 47 | 46 | 47 | +1.7% | 12,800 | - | -0.6% | - | - |
09/08 | 46 | 46 | 46 | 46 | -2% | 9,600 | - | -2.26% | - | - |
09/07 | 46 | 47 | 46 | 47 | -1.38% | 38,400 | - | -0.27% | - | - |
09/06 | 47 | 48 | 47 | 48 | +1.47% | 12,800 | - | +1.13% | - | - |
09/03 | 47 | 47 | 47 | 47 | +0.94% | 3,200 | - | -0.33% | - | - |
09/02 | 47 | 47 | 46 | 46 | -1% | 28,800 | - | -3.32% | - | - |
09/01 | 47 | 47 | 47 | 47 | 0% | 9,600 | - | -2.34% | - | - |
08/31 | 47 | 47 | 47 | 47 | +0.74% | 16,000 | - | -2.34% | - | - |
08/30 | 48 | 48 | 47 | 47 | -1.46% | 67,200 | - | -3.06% | - | - |
08/27 | 48 | 48 | 47 | 47 | -0.66% | 22,400 | - | -1.63% | - | - |
08/26 | 47 | 48 | 47 | 48 | +1.4% | 12,800 | - | -0.98% | - | - |
08/25 | 47 | 47 | 47 | 47 | +0.4% | 25,600 | - | -2.34% | - | - |
08/24 | 47 | 47 | 47 | 47 | +0.27% | 9,600 | - | -2.73% | - | - |
08/23 | 47 | 47 | 47 | 47 | +0.2% | 6,400 | - | -2.99% | - | - |
08/20 | 47 | 47 | 46 | 46 | -1.52% | 9,600 | - | -5.17% | - | - |
08/17 | 47 | 47 | 47 | 47 | +0.67% | 16,000 | - | -3.7% | - | - |
08/13 | 47 | 47 | 47 | 47 | -1.64% | 54,400 | - | -4.34% | - | - |
08/12 | 48 | 48 | 48 | 48 | +1.33% | 6,400 | - | -2.74% | - | - |
08/11 | 48 | 48 | 47 | 47 | -1.63% | 51,200 | - | -4.02% | - | - |
08/09 | 48 | 48 | 47 | 48 | -1.29% | 22,400 | - | -2.42% | - | - |
08/06 | 47 | 48 | 47 | 48 | +0.06% | 9,600 | - | -1.15% | - | - |
08/05 | 47 | 48 | 47 | 48 | +1.24% | 9,600 | - | -1.21% | - | - |
08/04 | 48 | 48 | 48 | 48 | -0.71% | 6,400 | - | -2.42% | - | - |
07/28 | 48 | 48 | 48 | 48 | -1.78% | 19,200 | - | -1.72% | - | - |
07/27 | 48 | 49 | 48 | 49 | +1.49% | 6,400 | - | +0.06% | - | - |
07/26 | 49 | 49 | 48 | 48 | +0.39% | 16,000 | - | -1.4% | - | - |
07/23 | 48 | 48 | 48 | 48 | 0% | 3,200 | - | -1.79% | - | - |
07/22 | 48 | 48 | 48 | 48 | +0.06% | 12,800 | - | -1.79% | - | - |
07/21 | 48 | 48 | 48 | 48 | -3.81% | 3,200 | - | -1.85% | - | - |
07/20 | 48 | 50 | 47 | 50 | 0% | 38,400 | - | +2.04% | - | - |
07/15 | 50 | 50 | 50 | 50 | -0.62% | 51,200 | - | +2.04% | - | - |
07/14 | 50 | 51 | 50 | 50 | +0.69% | 16,000 | - | +2.68% | - | - |
07/13 | 50 | 50 | 50 | 50 | +0.25% | 9,600 | - | +1.98% | - | - |
07/12 | 49 | 50 | 49 | 50 | -0.19% | 12,800 | - | +1.72% | - | - |
07/09 | 50 | 50 | 50 | 50 | +2.7% | 6,400 | - | +1.91% | - | - |
07/08 | 49 | 49 | 49 | 49 | -0.58% | 6,400 | - | -0.77% | - | - |
07/07 | 50 | 50 | 49 | 49 | +0.32% | 32,000 | - | -0.19% | - | - |
07/05 | 51 | 51 | 49 | 49 | 0% | 51,200 | - | -0.51% | - | - |
07/01 | 50 | 50 | 49 | 49 | -1.89% | 6,400 | - | -0.51% | - | - |
06/30 | 48 | 50 | 48 | 50 | +0.19% | 25,600 | - | +1.4% | - | - |
06/29 | 49 | 50 | 48 | 50 | +1.73% | 60,800 | - | +1.21% | - | - |
06/28 | 49 | 49 | 49 | 49 | 0% | 3,200 | - | -0.51% | - | - |
06/25 | 50 | 50 | 49 | 49 | -1.27% | 6,400 | - | -0.51% | - | - |
06/24 | 49 | 49 | 49 | 49 | 0% | 3,200 | - | +0.77% | - | - |
06/23 | 49 | 49 | 49 | 49 | -1.56% | 3,200 | - | +0.77% | - | - |
06/22 | 52 | 52 | 50 | 50 | +0.31% | 12,800 | - | +2.36% | - | - |
06/21 | 48 | 50 | 48 | 50 | +0.82% | 25,600 | - | +4.17% | - | - |
06/18 | 50 | 51 | 50 | 50 | -1.12% | 57,600 | - | +3.32% | - | - |
06/17 | 51 | 52 | 50 | 50 | -0.93% | 70,400 | - | +4.49% | - | - |
06/16 | 49 | 51 | 49 | 51 | +3.18% | 108,800 | - | +5.47% | - | - |
06/15 | 49 | 49 | 49 | 49 | +0.51% | 35,200 | - | +2.21% | - | - |
06/14 | 49 | 49 | 49 | 49 | +0.77% | 25,600 | - | +1.69% | - | - |
06/11 | 48 | 49 | 48 | 48 | +0.98% | 12,800 | - | +0.91% | - | - |
06/10 | 48 | 48 | 48 | 48 | -0.97% | 12,800 | - | -0.07% | - | - |
06/09 | 48 | 48 | 48 | 48 | +1.97% | 12,800 | - | +0.91% | - | - |
06/07 | 47 | 48 | 47 | 48 | -3.18% | 12,800 | - | -1.04% | - | - |
06/04 | 49 | 49 | 49 | 49 | 0% | 9,600 | - | +2.21% | - | - |
06/03 | 50 | 50 | 49 | 49 | -1.07% | 25,600 | - | +2.21% | - | - |
06/02 | 50 | 50 | 49 | 50 | 0% | 41,600 | - | +3.32% | - | - |
06/01 | 50 | 50 | 50 | 50 | +2.39% | 16,000 | - | +5.52% | - | - |
05/31 | 50 | 50 | 48 | 48 | +0.39% | 89,600 | - | +3.06% | - | - |
05/28 | 48 | 48 | 48 | 48 | +2.18% | 54,400 | - | +2.66% | - | - |
05/27 | 48 | 48 | 47 | 47 | -0.53% | 51,200 | - | +0.47% | - | - |
05/26 | 47 | 47 | 47 | 47 | +1.27% | 32,000 | - | +1% | - | - |
05/25 | 48 | 48 | 47 | 47 | -0.66% | 19,200 | - | -0.27% | - | - |
05/24 | 48 | 48 | 47 | 47 | -0.66% | 19,200 | - | +0.4% | - | - |
05/21 | 48 | 48 | 48 | 48 | +1.27% | 6,400 | - | +1.06% | - | - |