株価チャート
2010/04/05～2010/08/31
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 |
|---|
| 2019 | 4/9, 株式併合 10→1 |
| 2014 | 1/22, 株式併合 1.01→1 |
| 2013 | 10/21, 株式分割 1→1.158 |
| 2013 | 7/23, 株式併合 1.01→1 |
| 2013 | 5/1, 株式分割 1→1.881 |
| 2013 | 3/1, 株式分割 1→100 |
| 2010 |
| 08/31 | 127 | 142 | 117 | 118 | -7.17% | 7,917 | 4億1024万 | +23.87% | - | - |
| 08/30 | 110 | 135 | 110 | 127 | +6.67% | 4,592 | - | +36.31% | - | - |
| 08/27 | 129 | 144 | 119 | 119 | -9.57% | 21,349 | - | +32.05% | - | - |
| 08/26 | 98 | 131 | 98 | 131 | +21.55% | 20,791 | - | +47.67% | - | - |
| 08/25 | 107 | 110 | 103 | 108 | +1.75% | 1,738 | - | +24.28% | - | - |
| 08/24 | 104 | 106 | 98 | 106 | +1.79% | 11,651 | - | +23.56% | - | - |
| 08/23 | 105 | 107 | 98 | 104 | +12.28% | 18,302 | - | +22.82% | - | - |
| 08/20 | 93 | 93 | 89 | 93 | -0.25% | 12,531 | - | +10.69% | - | - |
| 08/19 | 94 | 95 | 93 | 93 | -0.99% | 1,588 | - | +10.97% | - | - |
| 08/18 | 96 | 96 | 94 | 94 | -0.49% | 1,180 | - | +12.08% | - | - |
| 08/17 | 95 | 95 | 94 | 95 | +1.5% | 5,815 | - | +12.63% | - | - |
| 08/16 | 89 | 96 | 89 | 93 | -1.48% | 3,669 | - | +12.3% | - | - |
| 08/13 | 94 | 97 | 93 | 95 | +1% | 2,103 | - | +13.99% | - | - |
| 08/12 | 97 | 97 | 89 | 94 | 0% | 3,969 | - | +14.24% | - | - |
| 08/11 | 94 | 94 | 93 | 94 | +0.5% | 9,226 | - | +14.24% | - | - |
| 08/10 | 89 | 94 | 89 | 93 | +1.52% | 3,691 | - | +15.08% | - | - |
| 08/09 | 85 | 92 | 84 | 92 | +6.49% | 25,276 | - | +13.35% | - | - |
| 08/06 | 84 | 86 | 80 | 86 | 0% | 5,235 | - | +7.78% | - | - |
| 08/05 | 81 | 86 | 81 | 86 | +5.84% | 24,096 | - | +7.78% | - | - |
| 08/04 | 78 | 81 | 70 | 81 | +1.04% | 7,767 | - | +1.83% | - | - |
| 08/03 | 83 | 83 | 74 | 81 | +4.15% | 10,599 | - | +0.79% | - | - |
| 08/02 | 75 | 78 | 72 | 77 | +10.81% | 10,535 | - | -3.23% | - | - |
| 07/30 | 69 | 70 | 69 | 70 | +1.28% | 8,046 | - | -12.67% | - | - |
| 07/29 | 68 | 69 | 66 | 69 | +3.93% | 5,471 | - | -14.84% | - | - |
| 07/28 | 66 | 68 | 64 | 66 | -1.39% | 15,513 | - | -19.06% | - | - |
| 07/27 | 68 | 70 | 64 | 67 | -7.97% | 37,506 | - | -17.93% | - | - |
| 07/26 | 77 | 77 | 64 | 73 | -7.71% | 62,589 | - | -11.9% | - | - |
| 07/23 | 77 | 79 | 75 | 79 | 0% | 3,304 | - | -5.68% | - | - |
| 07/22 | 75 | 79 | 73 | 79 | -3.95% | 2,274 | - | -5.68% | - | - |
| 07/21 | 80 | 83 | 77 | 82 | -4.32% | 11,157 | - | -1.79% | - | - |
| 07/20 | 81 | 86 | 79 | 86 | -2.01% | 4,935 | - | +2.64% | - | - |
| 07/16 | 84 | 88 | 82 | 88 | +0.43% | 472 | - | +4.75% | - | - |
| 07/15 | 87 | 88 | 84 | 88 | -0.48% | 2,403 | - | +5.57% | - | - |
| 07/14 | 89 | 89 | 86 | 88 | +2.11% | 2,961 | - | +6.07% | - | - |
| 07/13 | 86 | 86 | 86 | 86 | +1.93% | 2,596 | - | +3.88% | - | - |
| 07/12 | 84 | 86 | 84 | 85 | -1.09% | 3,969 | - | +3.16% | - | - |
| 07/09 | 84 | 86 | 83 | 86 | +4.8% | 6,201 | - | +4.3% | - | - |
| 07/08 | 82 | 82 | 82 | 82 | -2.67% | 1,202 | - | -0.48% | - | - |
| 07/06 | 84 | 84 | 84 | 84 | +7.72% | 193 | - | +2.25% | - | - |
| 07/05 | 78 | 78 | 78 | 78 | -1.76% | 21 | - | -5.08% | - | - |
| 07/02 | 77 | 79 | 77 | 79 | -0.06% | 257 | - | -3.38% | - | - |
| 07/01 | 82 | 83 | 79 | 79 | -1.68% | 1,416 | - | -3.32% | - | - |
| 06/30 | 79 | 82 | 79 | 81 | +1.05% | 1,438 | - | -1.67% | - | - |
| 06/29 | 80 | 80 | 80 | 80 | -4.89% | 64 | - | -2.7% | - | - |
| 06/28 | 84 | 84 | 84 | 84 | -0.06% | 300 | - | +2.31% | - | - |
| 06/25 | 88 | 88 | 83 | 84 | -4.76% | 880 | - | +2.36% | - | - |
| 06/24 | 88 | 88 | 88 | 88 | +1.67% | 257 | - | +7.48% | - | - |
| 06/23 | 86 | 87 | 86 | 87 | +1.09% | 987 | - | +7.02% | - | - |
| 06/22 | 84 | 86 | 84 | 86 | +2.22% | 880 | - | +5.87% | - | - |
| 06/21 | 83 | 84 | 83 | 84 | +2.56% | 236 | - | +3.57% | - | - |
| 06/17 | 85 | 85 | 82 | 82 | -5.14% | 601 | - | +0.98% | - | - |
| 06/16 | 81 | 86 | 81 | 86 | +6.32% | 1,910 | - | +6.45% | - | - |
| 06/15 | 82 | 82 | 81 | 81 | -1.36% | 558 | - | +0.12% | - | - |
| 06/14 | 82 | 82 | 79 | 82 | +0.23% | 1,674 | - | +1.5% | - | - |
| 06/11 | 82 | 82 | 82 | 82 | +0.28% | 644 | - | +0.03% | - | - |
| 06/10 | 81 | 82 | 80 | 82 | +0.86% | 429 | - | -0.25% | - | - |
| 06/09 | 81 | 81 | 81 | 81 | +0.12% | 1,287 | - | -1.1% | - | - |
| 06/08 | 79 | 81 | 78 | 81 | +3.08% | 944 | - | -2.41% | - | - |
| 06/07 | 80 | 80 | 79 | 79 | -1.4% | 1,266 | - | -5.33% | - | - |
| 06/04 | 80 | 81 | 80 | 80 | +0.59% | 1,266 | - | -5.12% | - | - |
| 06/03 | 81 | 81 | 79 | 79 | -2.02% | 1,030 | - | -5.68% | - | - |
| 06/02 | 81 | 81 | 79 | 81 | +1.46% | 901 | - | -3.74% | - | - |
| 06/01 | 81 | 82 | 79 | 80 | +0.29% | 708 | - | -6.24% | - | - |
| 05/31 | 80 | 81 | 78 | 79 | +2.71% | 815 | - | -6.51% | - | - |
| 05/28 | 81 | 81 | 77 | 77 | -3.71% | 5,836 | - | -8.98% | - | - |
| 05/27 | 79 | 81 | 79 | 80 | +1.41% | 4,549 | - | -6.57% | - | - |
| 05/26 | 79 | 82 | 79 | 79 | 0% | 558 | - | -7.87% | - | - |
| 05/25 | 81 | 81 | 79 | 79 | -2.24% | 6,158 | - | -7.87% | - | - |
| 05/24 | 81 | 81 | 80 | 81 | -0.34% | 129 | - | -6.84% | - | - |
| 05/21 | 79 | 81 | 79 | 81 | -1.86% | 4,999 | - | -6.52% | - | - |
| 05/20 | 80 | 83 | 79 | 83 | +3.79% | 1,674 | - | -4.75% | - | - |
| 05/19 | 80 | 84 | 80 | 80 | -2.11% | 3,176 | - | -8.23% | - | - |
| 05/18 | 84 | 84 | 82 | 82 | -2.78% | 1,759 | - | -6.25% | - | - |
| 05/17 | 84 | 85 | 83 | 84 | -2.07% | 1,416 | - | -3.57% | - | - |
| 05/14 | 86 | 86 | 83 | 86 | -0.11% | 1,609 | - | -1.54% | - | - |
| 05/13 | 83 | 86 | 83 | 86 | -1.34% | 2,532 | - | -1.43% | - | - |
| 05/12 | 84 | 87 | 83 | 87 | +0.81% | 1,459 | - | -0.09% | - | - |
| 05/11 | 86 | 86 | 84 | 86 | -2.63% | 3,004 | - | -0.9% | - | - |
| 05/10 | 87 | 89 | 82 | 89 | 0% | 2,296 | - | +2.97% | - | - |
| 05/07 | 87 | 89 | 79 | 89 | +1.28% | 5,858 | - | +2.97% | - | - |
| 05/06 | 90 | 90 | 87 | 87 | -2.29% | 1,459 | - | +1.67% | - | - |
| 04/30 | 90 | 90 | 87 | 89 | -2.04% | 4,313 | - | +4.05% | - | - |
| 04/28 | 91 | 93 | 87 | 91 | -0.76% | 7,209 | - | +7.47% | - | - |
| 04/27 | 89 | 92 | 88 | 92 | +6.18% | 16,350 | - | +8.29% | - | - |
| 04/26 | 93 | 95 | 86 | 87 | -5.1% | 7,917 | - | +3.2% | - | - |
| 04/23 | 90 | 92 | 89 | 91 | +1.82% | 9,462 | - | +8.75% | - | - |
| 04/22 | 90 | 90 | 86 | 90 | +1.85% | 386 | - | +6.81% | - | - |
| 04/21 | 86 | 89 | 86 | 88 | +2.16% | 5,622 | - | +6.13% | - | - |
| 04/20 | 88 | 89 | 86 | 86 | -1.6% | 5,150 | - | +3.88% | - | - |
| 04/19 | 83 | 88 | 83 | 88 | +2.17% | 3,068 | - | +5.57% | - | - |
| 04/16 | 86 | 93 | 85 | 86 | 0% | 7,960 | - | +3.32% | - | - |
| 04/15 | 90 | 90 | 84 | 86 | -4.17% | 4,184 | - | +3.32% | - | - |
| 04/14 | 89 | 91 | 86 | 89 | -7.47% | 17,594 | - | +7.81% | - | - |
| 04/13 | 83 | 99 | 83 | 97 | +15.92% | 35,060 | - | +16.51% | - | - |
| 04/12 | 83 | 83 | 80 | 83 | +1.42% | 9,441 | - | +1.74% | - | - |
| 04/09 | 81 | 82 | 79 | 82 | +0.4% | 4,248 | - | +0.32% | - | - |
| 04/08 | 81 | 82 | 81 | 82 | +1.15% | 279 | - | -0.08% | - | - |
| 04/07 | 80 | 82 | 80 | 81 | +0.93% | 1,051 | - | -2.41% | - | - |
| 04/06 | 81 | 83 | 80 | 80 | -2.38% | 4,678 | - | -3.31% | - | - |
| 04/05 | 81 | 82 | 79 | 82 | +0.86% | 6,737 | - | -2.13% | - | - |
