株価チャート
2010/07/29～2010/12/30
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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2013 | 4/1, 株式分割 1→100 |
| 2010 |
| 12/30 | 68 | 68 | 62 | 63 | -6.72% | 22,600 | - | +5.93% | - | - |
| 12/29 | 61 | 69 | 61 | 67 | +11.67% | 68,800 | - | +13.56% | - | - |
| 12/28 | 59 | 60 | 58 | 60 | +0.42% | 3,200 | - | +3.45% | - | - |
| 12/27 | 63 | 63 | 60 | 60 | -2.85% | 4,000 | - | +3.02% | - | - |
| 12/24 | 61 | 62 | 60 | 62 | +0.74% | 3,400 | - | +6.03% | - | - |
| 12/22 | 63 | 63 | 61 | 61 | -1.45% | 4,200 | - | +7.11% | - | - |
| 12/21 | 60 | 63 | 59 | 62 | +2.4% | 7,200 | - | +8.68% | - | - |
| 12/20 | 60 | 61 | 60 | 61 | -0.17% | 4,000 | - | +8.04% | - | - |
| 12/17 | 61 | 61 | 61 | 61 | -4.57% | 800 | - | +8.21% | - | - |
| 12/16 | 61 | 64 | 60 | 64 | +3.25% | 8,800 | - | +13.39% | - | - |
| 12/15 | 62 | 62 | 61 | 62 | +1.23% | 8,200 | - | +11.82% | - | - |
| 12/14 | 62 | 63 | 60 | 61 | -3.34% | 15,200 | - | +10.45% | - | - |
| 12/13 | 61 | 74 | 60 | 63 | +4.84% | 55,800 | - | +16.39% | - | - |
| 12/10 | 58 | 60 | 58 | 60 | +4.26% | 7,400 | - | +13.11% | - | - |
| 12/09 | 55 | 59 | 54 | 58 | +3.6% | 9,600 | - | +8.49% | - | - |
| 12/08 | 56 | 57 | 56 | 56 | -1.42% | 4,200 | - | +6.73% | - | - |
| 12/07 | 57 | 57 | 56 | 56 | -5.38% | 4,000 | - | +8.27% | - | - |
| 12/06 | 57 | 60 | 57 | 60 | -0.75% | 3,800 | - | +14.42% | - | - |
| 12/03 | 60 | 60 | 57 | 60 | -4.08% | 2,800 | - | +17.55% | - | - |
| 12/02 | 57 | 65 | 57 | 63 | +22.55% | 9,400 | - | +22.55% | - | - |
| 12/01 | 51 | 51 | 51 | 51 | -1.92% | 400 | - | +2% | - | - |
| 11/30 | 51 | 52 | 50 | 52 | -2.8% | 2,800 | - | +4% | - | - |
| 11/29 | 53 | 54 | 53 | 54 | +0.09% | 6,600 | - | +7% | - | - |
| 11/26 | 55 | 55 | 52 | 53 | -1.02% | 16,800 | - | +6.9% | - | - |
| 11/25 | 54 | 55 | 54 | 54 | -0.83% | 16,800 | - | +8% | - | - |
| 11/24 | 54 | 54 | 54 | 54 | +4.71% | 8,600 | - | +8.9% | - | - |
| 11/22 | 51 | 52 | 51 | 52 | +4% | 2,200 | - | +4% | - | - |
| 11/19 | 52 | 52 | 49 | 50 | -7.41% | 2,400 | - | 0% | - | - |
| 11/18 | 52 | 54 | 51 | 54 | +2.86% | 16,200 | - | +8% | - | - |
| 11/17 | 53 | 53 | 53 | 53 | 0% | 200 | - | +5% | - | - |
| 11/16 | 52 | 53 | 52 | 53 | +4.9% | 1,400 | - | +5% | - | - |
| 11/15 | 49 | 52 | 49 | 50 | -1.86% | 1,600 | - | +0.1% | - | - |
| 11/12 | 51 | 51 | 51 | 51 | +0.2% | 200 | - | 0% | - | - |
| 11/11 | 50 | 52 | 50 | 51 | +1.8% | 8,000 | - | -0.2% | - | - |
| 11/10 | 50 | 50 | 50 | 50 | 0% | 1,200 | - | -1.96% | - | - |
| 11/09 | 48 | 50 | 48 | 50 | +2.04% | 6,800 | - | -1.96% | - | - |
| 11/08 | 46 | 49 | 46 | 49 | +7.1% | 9,800 | - | -5.77% | - | - |
| 11/05 | 47 | 48 | 45 | 46 | -3.58% | 3,800 | - | -12.02% | - | - |
| 11/04 | 45 | 47 | 44 | 47 | +5.44% | 9,600 | - | -10.47% | - | - |
| 11/02 | 45 | 45 | 45 | 45 | -3.23% | 6,200 | - | -16.67% | - | - |
| 11/01 | 47 | 47 | 47 | 47 | -1.9% | 400 | - | -13.89% | - | - |
| 10/29 | 46 | 47 | 46 | 47 | -1.56% | 5,400 | - | -13.82% | - | - |
| 10/28 | 48 | 48 | 48 | 48 | -2.73% | 2,000 | - | -14.02% | - | - |
| 10/27 | 51 | 51 | 50 | 50 | -2.17% | 5,200 | - | -11.61% | - | - |
| 10/26 | 54 | 54 | 50 | 51 | 0% | 11,200 | - | -11.23% | - | - |
| 10/25 | 50 | 54 | 50 | 51 | +2.43% | 8,000 | - | -11.23% | - | - |
| 10/22 | 52 | 52 | 49 | 49 | -1.1% | 1,800 | - | -14.83% | - | - |
| 10/20 | 49 | 52 | 49 | 50 | +1.63% | 3,000 | - | -13.88% | - | - |
| 10/19 | 51 | 51 | 48 | 49 | -3.72% | 2,400 | - | -15.26% | - | - |
| 10/18 | 54 | 54 | 50 | 51 | -3.22% | 9,000 | - | -13.47% | - | - |
| 10/15 | 54 | 54 | 50 | 53 | -7.13% | 14,600 | - | -10.59% | - | - |
| 10/14 | 53 | 57 | 53 | 57 | +3.27% | 4,600 | - | -3.73% | - | - |
| 10/13 | 55 | 55 | 55 | 55 | +1.85% | 200 | - | -6.78% | - | - |
| 10/12 | 53 | 54 | 53 | 54 | -1.19% | 1,200 | - | -8.47% | - | - |
| 10/08 | 57 | 57 | 55 | 55 | -2.41% | 800 | - | -8.92% | - | - |
| 10/07 | 56 | 56 | 56 | 56 | +0.9% | 1,000 | - | -6.67% | - | - |
| 10/06 | 57 | 57 | 55 | 56 | +0.91% | 2,000 | - | -7.5% | - | - |
| 10/05 | 55 | 56 | 55 | 55 | -3.42% | 9,200 | - | -8.33% | - | - |
| 10/04 | 57 | 57 | 55 | 57 | -4.29% | 7,200 | - | -5.08% | - | - |
| 10/01 | 60 | 60 | 60 | 60 | -1.24% | 1,600 | - | -0.83% | - | - |
| 09/30 | 62 | 62 | 60 | 60 | -2.59% | 1,400 | - | +0.42% | - | - |
| 09/29 | 62 | 62 | 62 | 62 | +2.49% | 200 | - | +3.08% | - | - |
| 09/28 | 60 | 60 | 60 | 60 | -5.63% | 7,000 | - | +0.58% | - | - |
| 09/27 | 65 | 67 | 63 | 64 | +0.39% | 7,600 | - | +6.58% | - | - |
| 09/24 | 61 | 64 | 61 | 64 | +2.99% | 2,800 | - | +7.97% | - | - |
| 09/22 | 62 | 63 | 61 | 62 | -0.32% | 3,400 | - | +4.83% | - | - |
| 09/21 | 61 | 64 | 60 | 62 | -3.8% | 3,600 | - | +5.17% | - | - |
| 09/17 | 60 | 65 | 60 | 65 | -0.69% | 5,200 | - | +9.32% | - | - |
| 09/16 | 63 | 65 | 63 | 65 | +8.79% | 3,000 | - | +10.08% | - | - |
| 09/15 | 59 | 61 | 59 | 60 | -2.93% | 1,800 | - | +1.19% | - | - |
| 09/14 | 60 | 63 | 57 | 62 | +2.59% | 6,000 | - | +4.24% | - | - |
| 09/13 | 60 | 60 | 60 | 60 | +5.45% | 1,400 | - | +1.61% | - | - |
| 09/10 | 57 | 57 | 57 | 57 | +0.44% | 200 | - | -5.25% | - | - |
| 09/08 | 57 | 57 | 57 | 57 | -2.41% | 600 | - | -5.67% | - | - |
| 09/07 | 61 | 61 | 58 | 58 | +0.87% | 2,800 | - | -3.33% | - | - |
| 09/06 | 58 | 58 | 58 | 58 | -4.17% | 1,200 | - | -5.74% | - | - |
| 09/03 | 60 | 60 | 57 | 60 | -0.25% | 1,400 | - | -1.64% | - | - |
| 09/02 | 57 | 60 | 57 | 60 | +5.43% | 400 | - | -1.39% | - | - |
| 09/01 | 57 | 57 | 57 | 57 | -7.69% | 2,400 | - | -7.98% | - | - |
| 08/31 | 60 | 62 | 60 | 62 | +1.48% | 2,400 | - | -0.32% | - | - |
| 08/30 | 56 | 61 | 55 | 61 | +9.63% | 8,600 | - | -1.77% | - | - |
| 08/27 | 56 | 56 | 56 | 56 | -0.98% | 400 | - | -10.4% | - | - |
| 08/26 | 60 | 60 | 56 | 56 | +0.99% | 4,200 | - | -10.95% | - | - |
| 08/25 | 57 | 57 | 56 | 56 | -0.8% | 2,000 | - | -11.83% | - | - |
| 08/24 | 56 | 56 | 56 | 56 | -6.67% | 4,000 | - | -12.5% | - | - |
| 08/19 | 61 | 61 | 60 | 60 | +4.35% | 600 | - | -7.69% | - | - |
| 08/18 | 57 | 58 | 57 | 58 | +1.77% | 400 | - | -11.54% | - | - |
| 08/17 | 56 | 57 | 56 | 57 | -5.83% | 1,800 | - | -14.39% | - | - |
| 08/13 | 59 | 60 | 57 | 60 | 0% | 7,000 | - | -10.45% | - | - |
| 08/12 | 62 | 62 | 60 | 60 | -3.77% | 14,000 | - | -11.76% | - | - |
| 08/11 | 62 | 62 | 62 | 62 | -1.11% | 400 | - | -8.31% | - | - |
| 08/10 | 63 | 63 | 63 | 63 | -1.48% | 1,200 | - | -8.62% | - | - |
| 08/09 | 63 | 64 | 63 | 64 | +1.67% | 1,600 | - | -8.57% | - | - |
| 08/06 | 63 | 63 | 63 | 63 | +0.4% | 1,000 | - | -10.07% | - | - |
| 08/05 | 63 | 63 | 63 | 63 | -3.54% | 600 | - | -11.69% | - | - |
| 08/04 | 65 | 66 | 65 | 65 | -0.54% | 5,400 | - | -8.45% | - | - |
| 08/03 | 65 | 65 | 65 | 65 | +0.15% | 1,000 | - | -9.24% | - | - |
| 08/02 | 67 | 67 | 65 | 65 | -0.46% | 1,000 | - | -9.38% | - | - |
| 07/30 | 66 | 66 | 65 | 66 | -1.06% | 5,200 | - | -8.96% | - | - |
| 07/29 | 66 | 66 | 66 | 66 | -0.23% | 400 | - | -9.25% | - | - |
