株価チャート
2010/04/07~2010/08/31
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 |
---|
2014 | 3/1, 株式分割 1→100 |
2010 |
08/31 | 300 | 305 | 275 | 277 | -7.83% | 431,200 | 24億3997万 | -26.66% | - | 4.43 |
08/30 | 300 | 316 | 298 | 300 | -3.69% | 562,100 | - | -21.67% | - | - |
08/27 | 299 | 320 | 290 | 312 | +5.92% | 593,600 | - | -19.72% | - | - |
08/26 | 306 | 320 | 294 | 294 | -3.73% | 545,900 | - | -24.97% | - | - |
08/25 | 291 | 332 | 291 | 306 | +0.83% | 1,045,900 | - | -22.46% | - | - |
08/24 | 317 | 355 | 290 | 303 | -2.26% | 2,339,800 | - | -23.48% | - | - |
08/23 | 260 | 310 | 255 | 310 | +19.23% | 924,200 | - | -22.11% | - | - |
08/20 | 268 | 280 | 260 | 260 | -6.47% | 643,000 | - | -35.48% | - | - |
08/19 | 279 | 286 | 271 | 278 | -3.94% | 472,800 | - | -32.69% | - | - |
08/18 | 292 | 300 | 271 | 289 | +4.1% | 795,100 | - | -32.22% | - | - |
08/17 | 313 | 320 | 271 | 278 | -18.36% | 2,088,900 | - | -36.82% | - | - |
08/16 | 341 | 341 | 341 | 341 | -17.05% | 402,500 | - | -25.16% | - | - |
08/13 | 433 | 463 | 403 | 411 | -6.7% | 678,400 | - | -12.1% | - | - |
08/12 | 474 | 475 | 436 | 440 | -8.52% | 488,700 | - | -7.56% | - | - |
08/11 | 466 | 494 | 445 | 481 | +4.45% | 621,800 | - | -0.62% | - | - |
08/10 | 466 | 470 | 438 | 461 | -1.6% | 384,200 | - | -6.4% | - | - |
08/09 | 473 | 482 | 462 | 468 | -2.5% | 286,600 | - | -6.21% | - | - |
08/06 | 468 | 500 | 451 | 480 | +9.09% | 797,900 | - | -5.14% | - | - |
08/05 | 433 | 447 | 425 | 440 | 0% | 379,000 | - | -14.23% | - | - |
08/04 | 425 | 458 | 424 | 440 | +5.39% | 598,300 | - | -15.71% | - | - |
08/03 | 462 | 466 | 401 | 418 | -10.31% | 788,100 | - | -21.23% | - | - |
08/02 | 484 | 491 | 454 | 466 | -6.53% | 859,200 | - | -13.64% | - | - |
07/30 | 460 | 519 | 453 | 498 | +10.3% | 1,779,700 | - | -9.45% | - | - |
07/29 | 445 | 454 | 426 | 452 | +6.86% | 830,800 | - | -19.66% | - | - |
07/28 | 422 | 450 | 417 | 423 | +0.6% | 839,500 | - | -26.65% | - | - |
07/27 | 427 | 458 | 415 | 420 | -1.52% | 1,254,800 | - | -29.17% | - | - |
07/26 | 406 | 463 | 396 | 427 | +3.27% | 2,319,300 | - | -29.97% | - | - |
07/23 | 371 | 413 | 346 | 413 | +20.41% | 1,825,300 | - | -33.92% | - | - |
07/22 | 365 | 374 | 340 | 343 | -8.53% | 1,026,200 | - | -46.66% | - | - |
07/21 | 338 | 391 | 317 | 375 | +6.53% | 4,953,700 | - | -43.52% | - | - |
07/20 | 352 | 352 | 352 | 352 | -16.59% | 22,400 | - | -48.54% | - | - |
07/16 | 422 | 422 | 422 | 422 | -19.16% | 7,500 | - | -40.14% | - | - |
07/15 | 522 | 522 | 522 | 522 | -16.08% | 14,600 | - | -27.8% | - | - |
07/14 | 621 | 632 | 619 | 622 | +0.81% | 149,400 | - | -15.72% | - | - |
07/13 | 640 | 652 | 617 | 617 | -2.99% | 247,300 | - | -17.4% | - | - |
07/12 | 645 | 675 | 634 | 636 | -1.24% | 164,600 | - | -16.09% | - | - |
07/09 | 637 | 664 | 633 | 644 | +1.74% | 110,900 | - | -16.04% | - | - |
07/08 | 667 | 668 | 625 | 633 | -2.16% | 142,100 | - | -18.74% | - | - |
07/07 | 664 | 690 | 640 | 647 | -4.01% | 185,400 | - | -18.2% | - | - |
07/06 | 648 | 692 | 615 | 674 | +2.9% | 297,100 | - | -15.64% | - | - |
07/05 | 641 | 678 | 641 | 655 | +2.5% | 202,900 | - | -18.94% | - | - |
07/02 | 653 | 681 | 625 | 639 | -2.14% | 258,800 | - | -21.88% | - | - |
07/01 | 650 | 670 | 633 | 653 | -2.54% | 144,300 | - | -21.14% | - | - |
06/30 | 617 | 705 | 615 | 670 | +6.86% | 416,400 | - | -20.05% | - | - |
06/29 | 666 | 696 | 626 | 627 | -4.42% | 260,300 | - | -25.71% | - | - |
06/28 | 736 | 736 | 656 | 656 | -10.26% | 254,000 | - | -23% | - | - |
06/25 | 799 | 799 | 727 | 731 | -8.51% | 224,600 | - | -15.2% | - | - |
06/24 | 804 | 818 | 796 | 799 | -1.36% | 75,400 | - | -8.16% | - | - |
06/23 | 815 | 822 | 802 | 810 | -2.41% | 96,500 | - | -7.64% | - | - |
06/22 | 827 | 840 | 821 | 830 | -1.07% | 59,800 | - | -6% | - | - |
06/21 | 810 | 844 | 807 | 839 | +2.44% | 113,700 | - | -5.41% | - | - |
06/18 | 849 | 855 | 812 | 819 | -4.66% | 181,200 | - | -8.29% | - | - |
06/17 | 876 | 881 | 850 | 859 | -1.6% | 173,600 | - | -5.19% | - | - |
06/16 | 891 | 900 | 868 | 873 | -0.46% | 166,300 | - | -5.01% | - | - |
06/15 | 875 | 937 | 866 | 877 | +0.57% | 371,200 | - | -5.7% | - | - |
06/14 | 881 | 889 | 866 | 872 | -1.02% | 171,500 | - | -7.53% | - | - |
06/11 | 911 | 913 | 865 | 881 | -0.45% | 153,500 | - | -8.13% | - | - |
06/10 | 860 | 890 | 840 | 885 | +4.36% | 112,100 | - | -9.14% | - | - |
06/09 | 890 | 910 | 843 | 848 | -3.85% | 204,500 | - | -14.52% | - | - |
06/08 | 867 | 910 | 845 | 882 | 0% | 157,300 | - | -13.1% | - | - |
06/07 | 916 | 926 | 877 | 882 | -6.77% | 232,700 | - | -14.95% | - | - |
06/04 | 972 | 985 | 925 | 946 | +2.94% | 437,300 | - | -10.5% | - | - |
06/03 | 883 | 940 | 877 | 919 | +6.98% | 323,400 | - | -14.43% | - | - |
06/02 | 879 | 911 | 852 | 859 | -3.91% | 187,700 | - | -21.05% | - | - |
06/01 | 905 | 915 | 865 | 894 | -1.22% | 182,900 | - | -18.87% | - | - |
05/31 | 900 | 929 | 890 | 905 | +2.26% | 245,600 | - | -18.62% | - | - |
05/28 | 948 | 949 | 882 | 885 | -2.21% | 369,600 | - | -21.05% | - | - |
05/27 | 888 | 976 | 880 | 905 | +9.3% | 716,500 | - | -19.98% | - | - |
05/26 | 820 | 839 | 780 | 828 | +2.86% | 195,400 | - | -27.43% | - | - |
05/25 | 900 | 910 | 788 | 805 | -12.02% | 260,900 | - | -30.3% | - | - |
05/24 | 950 | 971 | 900 | 915 | -2.56% | 113,700 | - | -21.86% | - | - |
05/21 | 912 | 950 | 907 | 939 | -1.88% | 104,000 | - | -20.63% | - | - |
05/20 | 955 | 1,014 | 952 | 957 | -1.34% | 228,200 | - | -19.78% | - | - |
05/19 | 915 | 980 | 889 | 970 | +4.3% | 271,700 | - | -19.83% | - | - |
05/18 | 1,030 | 1,044 | 904 | 930 | -5.87% | 283,200 | - | -24.02% | - | - |
05/17 | 1,094 | 1,120 | 978 | 988 | -14.38% | 219,300 | - | -20.26% | - | - |
05/14 | 1,158 | 1,168 | 1,134 | 1,154 | -1.28% | 69,500 | - | -7.75% | - | - |
05/13 | 1,179 | 1,180 | 1,128 | 1,169 | +1.65% | 170,000 | - | -7.07% | - | - |
05/12 | 1,234 | 1,259 | 1,150 | 1,150 | -5.51% | 140,100 | - | -9.16% | - | - |
05/11 | 1,300 | 1,325 | 1,210 | 1,217 | -4.32% | 124,700 | - | -4.55% | - | - |
05/10 | 1,221 | 1,298 | 1,221 | 1,272 | +1.84% | 91,000 | - | -0.63% | - | - |
05/07 | 1,239 | 1,280 | 1,191 | 1,249 | -6.86% | 193,300 | - | -2.65% | - | - |
05/06 | 1,385 | 1,413 | 1,330 | 1,341 | -5.23% | 206,300 | - | +4.44% | - | - |
04/30 | 1,470 | 1,470 | 1,341 | 1,415 | -1.05% | 288,100 | - | +10.55% | - | - |
04/28 | 1,362 | 1,479 | 1,350 | 1,430 | +2.73% | 500,300 | - | +12.16% | - | - |
04/27 | 1,380 | 1,397 | 1,345 | 1,392 | +2.5% | 276,100 | - | +10.04% | - | - |
04/26 | 1,367 | 1,418 | 1,340 | 1,358 | +7.35% | 611,800 | - | +8.04% | - | - |
04/23 | 1,289 | 1,295 | 1,249 | 1,265 | +3.69% | 404,500 | - | +1.2% | - | - |
04/22 | 1,161 | 1,236 | 1,161 | 1,220 | +8.06% | 402,900 | - | -2.17% | - | - |
04/21 | 1,143 | 1,149 | 1,125 | 1,129 | -0.09% | 45,700 | - | -9.24% | - | - |
04/20 | 1,163 | 1,171 | 1,105 | 1,130 | -1.74% | 118,100 | - | -9.09% | - | - |
04/19 | 1,139 | 1,183 | 1,102 | 1,150 | +0.44% | 80,100 | - | -7.48% | - | - |
04/16 | 1,208 | 1,208 | 1,123 | 1,145 | -4.02% | 199,900 | - | -7.88% | - | - |
04/15 | 1,231 | 1,243 | 1,192 | 1,193 | -0.91% | 201,700 | - | -3.95% | - | - |
04/14 | 1,195 | 1,224 | 1,171 | 1,204 | +0.67% | 156,800 | - | -2.82% | - | - |
04/13 | 1,211 | 1,250 | 1,170 | 1,196 | -0.58% | 278,300 | - | -3.47% | - | - |
04/12 | 1,077 | 1,230 | 1,077 | 1,203 | -12.64% | 1,028,800 | - | -2.91% | - | - |
04/09 | 1,332 | 1,385 | 1,312 | 1,377 | +3.77% | 145,600 | - | +11.14% | - | - |
04/08 | 1,261 | 1,339 | 1,261 | 1,327 | +2.95% | 135,800 | - | +7.8% | - | - |
04/07 | 1,310 | 1,314 | 1,275 | 1,289 | -0.31% | 88,300 | - | +5.14% | - | - |