株価チャート
2010/06/08~2010/11/05
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 | 3/1, 株式分割 1→2 |
2016 | 3/1, 株式分割 1→3 |
2014 | 9/1, 株式分割 1→3 |
2010 |
11/05 | 22 | 23 | 22 | 23 | +1.76% | 5,400 | - | +2.27% | - | - |
11/04 | 22 | 22 | 22 | 22 | -0.5% | 90,000 | - | +0.51% | - | - |
11/02 | 22 | 22 | 22 | 22 | -0.5% | 54,000 | - | +1.01% | - | - |
11/01 | 23 | 23 | 22 | 22 | +0.5% | 3,600 | - | +1.52% | - | - |
10/29 | 22 | 23 | 22 | 22 | +0.5% | 14,400 | - | +1.01% | - | - |
10/28 | 23 | 23 | 22 | 22 | -3.4% | 68,400 | - | +0.51% | - | - |
10/27 | 22 | 23 | 22 | 23 | +3.26% | 18,000 | - | +4.04% | - | - |
10/26 | 22 | 22 | 22 | 22 | -0.25% | 7,200 | - | +0.76% | - | - |
10/25 | 23 | 23 | 22 | 22 | -3.15% | 82,800 | - | +1.01% | - | - |
10/22 | 23 | 23 | 23 | 23 | -1.67% | 5,400 | - | +4.29% | - | - |
10/21 | 23 | 23 | 23 | 23 | +2.19% | 59,400 | - | +6.06% | - | - |
10/20 | 23 | 23 | 22 | 23 | +1.99% | 37,800 | - | +3.79% | - | - |
10/19 | 23 | 23 | 22 | 22 | -3.13% | 46,800 | - | +1.77% | - | - |
10/18 | 22 | 23 | 22 | 23 | +5.58% | 176,400 | - | +5.05% | - | - |
10/15 | 22 | 22 | 22 | 22 | +0.51% | 59,400 | - | -0.51% | - | - |
10/14 | 22 | 22 | 22 | 22 | -0.76% | 57,600 | - | -1.01% | - | - |
10/13 | 22 | 22 | 22 | 22 | -1.25% | 32,400 | - | -0.25% | - | - |
10/12 | 22 | 22 | 22 | 22 | +3.63% | 10,800 | - | +1.01% | - | - |
10/08 | 22 | 22 | 21 | 21 | -2.53% | 25,200 | - | -2.53% | - | - |
10/07 | 22 | 22 | 22 | 22 | -0.75% | 1,800 | - | 0% | - | - |
10/06 | 21 | 22 | 21 | 22 | +2.31% | 7,200 | - | +0.76% | - | - |
10/05 | 21 | 22 | 21 | 22 | +0.78% | 12,600 | - | -1.52% | - | - |
10/04 | 22 | 22 | 21 | 22 | -2.03% | 48,600 | - | -2.27% | - | - |
10/01 | 23 | 23 | 22 | 22 | -5.5% | 84,600 | - | -0.25% | - | - |
09/30 | 23 | 23 | 23 | 23 | -0.48% | 12,600 | - | +5.56% | - | - |
09/29 | 23 | 23 | 22 | 23 | +3.45% | 57,600 | - | +6.06% | - | - |
09/28 | 22 | 23 | 22 | 23 | +1.5% | 70,200 | - | +2.53% | - | - |
09/27 | 22 | 22 | 22 | 22 | 0% | 10,800 | - | -3.38% | - | - |
09/24 | 23 | 23 | 22 | 22 | -0.74% | 30,600 | - | -3.38% | - | - |
09/22 | 23 | 23 | 22 | 22 | -1.71% | 5,400 | - | -2.66% | - | - |
09/21 | 23 | 23 | 23 | 23 | +0.74% | 86,400 | - | -0.97% | - | - |
09/17 | 23 | 23 | 23 | 23 | +0.25% | 45,000 | - | -1.69% | - | - |
09/16 | 23 | 23 | 23 | 23 | +0.25% | 9,000 | - | -1.93% | - | - |
09/15 | 22 | 23 | 22 | 23 | +0.25% | 27,000 | - | -2.17% | - | - |
09/14 | 22 | 22 | 22 | 22 | +2.8% | 3,600 | - | -2.42% | - | - |
09/13 | 22 | 22 | 22 | 22 | +0.26% | 3,600 | - | -5.07% | - | - |
09/10 | 22 | 23 | 22 | 22 | +0.51% | 23,400 | - | -5.31% | - | - |
09/09 | 22 | 22 | 21 | 22 | -0.26% | 75,600 | - | -5.8% | - | - |
09/08 | 22 | 22 | 22 | 22 | -1.01% | 43,200 | - | -9.49% | - | - |
09/07 | 22 | 22 | 22 | 22 | 0% | 5,400 | - | -8.56% | - | - |
09/06 | 22 | 22 | 22 | 22 | +0.25% | 3,600 | - | -8.56% | - | - |
09/03 | 22 | 22 | 22 | 22 | +1.03% | 7,200 | - | -8.8% | - | - |
09/02 | 22 | 22 | 21 | 22 | -1.27% | 153,000 | - | -9.72% | - | - |
08/31 | 22 | 22 | 22 | 22 | -1.99% | 122,400 | - | -8.56% | - | - |
08/30 | 22 | 22 | 22 | 22 | -1.23% | 52,200 | - | -10.44% | - | - |
08/27 | 22 | 23 | 22 | 23 | +0.49% | 23,400 | - | -9.33% | - | - |
08/26 | 23 | 23 | 22 | 23 | -2.4% | 46,800 | - | -9.78% | - | - |
08/25 | 23 | 24 | 22 | 23 | -3.7% | 70,200 | - | -7.56% | - | - |
08/24 | 24 | 24 | 22 | 24 | -0.92% | 81,000 | - | -4% | - | - |
08/23 | 24 | 24 | 24 | 24 | -1.36% | 9,000 | - | -3.11% | - | - |
08/20 | 25 | 25 | 25 | 25 | +1.61% | 50,400 | - | -1.78% | - | - |
08/19 | 24 | 24 | 24 | 24 | +1.16% | 21,600 | - | -3.33% | - | - |
08/18 | 24 | 24 | 24 | 24 | 0% | 1,800 | - | -4.44% | - | - |
08/17 | 23 | 24 | 23 | 24 | 0% | 19,800 | - | -4.44% | - | - |
08/16 | 24 | 24 | 23 | 24 | -0.46% | 30,600 | - | -4.44% | - | - |
08/13 | 24 | 24 | 24 | 24 | -1.82% | 9,000 | - | -7.69% | - | - |
08/12 | 24 | 24 | 24 | 24 | +1.15% | 14,400 | - | -5.98% | - | - |
08/11 | 24 | 24 | 24 | 24 | -1.14% | 7,200 | - | -7.05% | - | - |
08/10 | 25 | 25 | 24 | 24 | -2.22% | 39,600 | - | -5.98% | - | - |
08/05 | 25 | 25 | 25 | 25 | +1.12% | 18,000 | - | -3.85% | - | - |
08/04 | 24 | 25 | 24 | 25 | -3.47% | 81,000 | - | -4.91% | - | - |
08/03 | 25 | 26 | 25 | 26 | -0.65% | 25,200 | - | -1.5% | - | - |
08/02 | 26 | 26 | 26 | 26 | -0.22% | 5,400 | - | -0.85% | - | - |
07/30 | 26 | 26 | 25 | 26 | -0.43% | 10,800 | - | -0.64% | - | - |
07/28 | 26 | 26 | 26 | 26 | 0% | 1,800 | - | -0.21% | - | - |
07/27 | 26 | 26 | 25 | 26 | +0.65% | 50,400 | - | -0.21% | - | - |
07/26 | 26 | 26 | 25 | 26 | -1.07% | 39,600 | - | -0.85% | - | - |
07/23 | 26 | 26 | 26 | 26 | 0% | 1,800 | - | +0.21% | - | - |
07/22 | 26 | 26 | 26 | 26 | -0.64% | 5,400 | - | +0.21% | - | - |
07/21 | 26 | 26 | 25 | 26 | +0.64% | 64,800 | - | +0.85% | - | - |
07/20 | 26 | 26 | 25 | 26 | +0.64% | 36,000 | - | +0.21% | - | - |
07/16 | 26 | 26 | 26 | 26 | 0% | 9,000 | - | -0.43% | - | - |
07/15 | 25 | 26 | 25 | 26 | +3.33% | 30,600 | - | -0.43% | - | - |
07/14 | 25 | 25 | 25 | 25 | -0.88% | 1,800 | - | -3.63% | - | - |
07/13 | 25 | 25 | 25 | 25 | -1.52% | 16,200 | - | -2.78% | - | - |
07/12 | 26 | 26 | 25 | 26 | -1.7% | 95,400 | - | -1.28% | - | - |
07/09 | 26 | 26 | 26 | 26 | 0% | 7,200 | - | +0.43% | - | - |
07/08 | 26 | 26 | 26 | 26 | 0% | 28,800 | - | +0.43% | - | - |
07/07 | 26 | 26 | 26 | 26 | +2.84% | 18,000 | - | +0.43% | - | - |
07/06 | 25 | 25 | 25 | 25 | +0.44% | 145,800 | - | -2.35% | - | - |
07/05 | 25 | 25 | 25 | 25 | +0.22% | 3,600 | - | -2.78% | - | - |
07/02 | 25 | 25 | 25 | 25 | +2.95% | 55,800 | - | -2.99% | - | - |
07/01 | 25 | 25 | 25 | 25 | -1.78% | 1,800 | - | -5.77% | - | - |
06/30 | 25 | 25 | 25 | 25 | +2.05% | 21,600 | - | -4.06% | - | - |
06/29 | 25 | 25 | 24 | 24 | -0.9% | 54,000 | - | -5.98% | - | - |
06/28 | 25 | 25 | 24 | 25 | -1.55% | 79,200 | - | -5.13% | - | - |
06/25 | 25 | 25 | 25 | 25 | -2.17% | 34,200 | - | -3.63% | - | - |
06/24 | 26 | 26 | 26 | 26 | -2.12% | 52,200 | - | -1.5% | - | - |
06/23 | 26 | 26 | 26 | 26 | -1.88% | 81,000 | - | +0.64% | - | - |
06/22 | 26 | 27 | 26 | 27 | -0.83% | 36,000 | - | +2.56% | - | - |
06/21 | 27 | 27 | 27 | 27 | +1.47% | 144,000 | - | +3.42% | - | - |
06/18 | 26 | 27 | 26 | 27 | 0% | 72,000 | - | +1.92% | - | - |
06/17 | 27 | 27 | 26 | 27 | -0.63% | 28,800 | - | +1.92% | - | - |
06/16 | 26 | 27 | 26 | 27 | +1.27% | 9,000 | - | +2.56% | - | - |
06/15 | 26 | 26 | 26 | 26 | -0.63% | 36,000 | - | +1.28% | - | - |
06/14 | 26 | 27 | 26 | 27 | +0.42% | 10,800 | - | +1.92% | - | - |
06/11 | 26 | 26 | 26 | 26 | +0.21% | 32,400 | - | +1.5% | - | - |
06/10 | 26 | 26 | 26 | 26 | 0% | 9,000 | - | +1.28% | - | - |
06/09 | 26 | 26 | 26 | 26 | +0.21% | 7,200 | - | -2.47% | - | - |
06/08 | 26 | 26 | 26 | 26 | +0.85% | 7,200 | - | -2.67% | - | - |