株価チャート
2010/01/20~2010/06/29
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 |
---|
2019 | 12/1, 株式分割 1→2 |
2017 | 11/1, 株式分割 1→2 |
2016 | 12/1, 株式分割 1→2 |
2013 | 11/1, 株式分割 1→2 |
2010 | 7/1, 株式分割 1→200 |
2010 |
06/29 | 53 | 53 | 53 | 53 | -5.87% | 3,200 | - | -9.96% | - | - |
06/28 | 56 | 56 | 56 | 56 | +5.68% | 52,800 | - | -5.94% | - | - |
06/25 | 51 | 53 | 50 | 53 | +1.18% | 118,400 | - | -10.99% | - | - |
06/24 | 55 | 55 | 52 | 53 | -3.49% | 163,200 | - | -12.03% | - | - |
06/23 | 56 | 56 | 55 | 55 | -1.74% | 57,600 | - | -8.85% | - | - |
06/22 | 56 | 56 | 56 | 56 | -1.06% | 28,800 | - | -7.24% | - | - |
06/21 | 57 | 57 | 56 | 56 | +0.73% | 16,000 | - | -7.79% | - | - |
06/18 | 56 | 56 | 56 | 56 | -1.27% | 19,200 | - | -8.45% | - | - |
06/17 | 58 | 58 | 54 | 57 | -6.41% | 76,800 | - | -7.27% | - | - |
06/16 | 58 | 61 | 58 | 60 | -0.82% | 28,800 | - | -0.92% | - | - |
06/15 | 60 | 61 | 59 | 61 | -0.05% | 41,600 | - | -1.71% | - | - |
06/14 | 62 | 62 | 61 | 61 | -2.35% | 6,400 | - | -1.66% | - | - |
06/10 | 60 | 62 | 60 | 62 | +1.99% | 9,600 | - | +0.71% | - | - |
06/09 | 61 | 61 | 61 | 61 | -2% | 3,200 | - | -2.83% | - | - |
06/08 | 61 | 62 | 61 | 62 | -2.49% | 6,400 | - | -0.84% | - | - |
06/07 | 63 | 64 | 63 | 64 | 0% | 19,200 | - | +0.1% | - | - |
06/04 | 64 | 64 | 64 | 64 | -2.38% | 9,600 | - | +0.1% | - | - |
06/03 | 63 | 66 | 63 | 66 | +8.42% | 6,400 | - | +2.54% | - | - |
06/02 | 63 | 63 | 59 | 61 | -3.63% | 22,400 | - | -5.42% | - | - |
05/31 | 63 | 63 | 63 | 63 | +5.79% | 6,400 | - | -3.37% | - | - |
05/28 | 59 | 59 | 59 | 59 | +1.6% | 3,200 | - | -8.65% | - | - |
05/27 | 60 | 60 | 58 | 58 | -6.03% | 12,800 | - | -10.1% | - | - |
05/26 | 64 | 66 | 62 | 62 | +4.63% | 64,000 | - | -5.78% | - | - |
05/25 | 63 | 63 | 59 | 59 | -4.13% | 54,400 | - | -9.94% | - | - |
05/24 | 58 | 62 | 58 | 62 | +4.37% | 25,600 | - | -6.06% | - | - |
05/21 | 62 | 62 | 59 | 59 | -4.47% | 22,400 | - | -9.99% | - | - |
05/20 | 59 | 62 | 59 | 62 | +4.74% | 41,600 | - | -5.78% | - | - |
05/19 | 62 | 62 | 59 | 59 | -0.58% | 16,000 | - | -11.38% | - | - |
05/18 | 63 | 64 | 60 | 60 | +0.58% | 44,800 | - | -10.87% | - | - |
05/17 | 61 | 61 | 59 | 59 | -1.35% | 22,400 | - | -11.38% | - | - |
05/12 | 60 | 60 | 60 | 60 | 0% | 9,600 | - | -10.17% | - | - |
05/11 | 60 | 60 | 60 | 60 | +0.31% | 12,800 | - | -10.17% | - | - |
05/10 | 62 | 63 | 57 | 60 | -8.57% | 64,000 | - | -10.45% | - | - |
05/07 | 66 | 66 | 65 | 66 | -4.98% | 28,800 | - | -3.49% | - | - |
05/06 | 69 | 69 | 67 | 69 | +0.23% | 9,600 | - | +1.56% | - | - |
04/30 | 69 | 72 | 67 | 69 | +0.23% | 73,600 | - | +1.33% | - | - |
04/28 | 70 | 72 | 68 | 69 | -1.83% | 86,400 | - | +1.1% | - | - |
04/27 | 75 | 75 | 69 | 70 | -8.53% | 108,800 | - | +2.99% | - | - |
04/26 | 75 | 80 | 75 | 77 | +4.7% | 201,600 | - | +12.59% | - | - |
04/23 | 73 | 73 | 70 | 73 | +6.32% | 48,000 | - | +9.14% | - | - |
04/22 | 69 | 69 | 69 | 69 | -4.3% | 6,400 | - | +2.66% | - | - |
04/21 | 72 | 72 | 72 | 72 | -2.13% | 6,400 | - | +7.28% | - | - |
04/20 | 73 | 73 | 73 | 73 | -2.08% | 3,200 | - | +9.61% | - | - |
04/16 | 69 | 77 | 69 | 75 | +9.14% | 124,800 | - | +11.94% | - | - |
04/15 | 64 | 69 | 64 | 69 | +7.27% | 70,400 | - | +4.12% | - | - |
04/14 | 64 | 64 | 64 | 64 | -2.38% | 38,400 | - | -4.38% | - | - |
04/12 | 64 | 66 | 64 | 66 | +2.44% | 9,600 | - | -2.05% | - | - |
04/09 | 64 | 64 | 64 | 64 | 0% | 6,400 | - | -4.38% | - | - |
04/08 | 64 | 64 | 64 | 64 | -2.38% | 9,600 | - | -5.79% | - | - |
04/06 | 66 | 66 | 66 | 66 | -0.71% | 19,200 | - | -3.49% | - | - |
04/05 | 66 | 66 | 66 | 66 | +0.09% | 19,200 | - | -2.8% | - | - |
04/02 | 65 | 68 | 65 | 66 | +2.92% | 48,000 | - | -2.9% | - | - |
04/01 | 63 | 64 | 63 | 64 | +1.58% | 6,400 | - | -5.65% | - | - |
03/31 | 63 | 63 | 63 | 63 | 0% | 9,600 | - | -5.74% | - | - |
03/30 | 63 | 64 | 63 | 63 | -1.41% | 16,000 | - | -5.74% | - | - |
03/29 | 65 | 65 | 64 | 64 | -1.44% | 19,200 | - | -4.38% | - | - |
03/26 | 70 | 72 | 65 | 65 | -4.54% | 67,200 | - | -1.52% | - | - |
03/25 | 68 | 68 | 67 | 68 | -0.86% | 44,800 | - | +3.17% | - | - |
03/24 | 67 | 69 | 65 | 69 | +2.61% | 32,000 | - | +4.07% | - | - |
03/23 | 67 | 67 | 64 | 67 | -0.37% | 32,000 | - | +2.98% | - | - |
03/19 | 67 | 67 | 67 | 67 | +0.05% | 12,800 | - | +3.37% | - | - |
03/18 | 67 | 67 | 67 | 67 | -0.05% | 22,400 | - | +4.93% | - | - |
03/17 | 67 | 69 | 67 | 67 | +0.23% | 60,800 | - | +4.98% | - | - |
03/16 | 67 | 67 | 66 | 67 | -0.23% | 54,400 | - | +6.4% | - | - |
03/15 | 67 | 67 | 66 | 67 | -3.07% | 76,800 | - | +6.65% | - | - |
03/12 | 68 | 69 | 67 | 69 | -2.25% | 22,400 | - | +10.02% | - | - |
03/11 | 69 | 72 | 69 | 71 | +3.61% | 22,400 | - | +14.36% | - | - |
03/10 | 69 | 69 | 68 | 68 | -0.45% | 19,200 | - | +12.19% | - | - |
03/09 | 68 | 70 | 68 | 69 | -4.43% | 35,200 | - | +12.7% | - | - |
03/08 | 73 | 74 | 72 | 72 | +0.09% | 25,600 | - | +19.9% | - | - |
03/05 | 71 | 73 | 71 | 72 | -4.96% | 57,600 | - | +19.79% | - | - |
03/04 | 77 | 77 | 74 | 76 | -1.94% | 118,400 | - | +28.18% | - | - |
03/03 | 87 | 88 | 74 | 77 | -1.67% | 646,400 | - | +32.97% | - | - |
03/02 | 75 | 78 | 74 | 78 | +24.88% | 339,200 | - | +37.61% | - | - |
03/01 | 60 | 63 | 60 | 63 | +4.15% | 51,200 | - | +12.17% | - | - |
02/26 | 61 | 61 | 60 | 60 | +5.46% | 64,000 | - | +7.7% | - | - |
02/25 | 56 | 57 | 56 | 57 | +1.1% | 41,600 | - | +3.98% | - | - |
02/24 | 56 | 57 | 56 | 57 | 0% | 60,800 | - | +2.84% | - | - |
02/23 | 57 | 57 | 56 | 57 | +0.56% | 9,600 | - | +4.75% | - | - |
02/22 | 56 | 56 | 55 | 56 | +2.27% | 121,600 | - | +4.17% | - | - |
02/18 | 55 | 55 | 55 | 55 | -2.22% | 6,400 | - | +1.85% | - | - |
02/17 | 56 | 56 | 56 | 56 | 0% | 9,600 | - | +6.13% | - | - |
02/15 | 56 | 56 | 56 | 56 | 0% | 76,800 | - | +6.13% | - | - |
02/12 | 57 | 58 | 56 | 56 | 0% | 25,600 | - | +6.13% | - | - |
02/10 | 56 | 56 | 56 | 56 | 0% | 70,400 | - | +8.17% | - | - |
02/09 | 56 | 56 | 56 | 56 | 0% | 28,800 | - | +8.17% | - | - |
02/08 | 57 | 57 | 56 | 56 | 0% | 25,600 | - | +10.29% | - | - |
02/05 | 56 | 56 | 56 | 56 | 0% | 44,800 | - | +10.29% | - | - |
02/04 | 56 | 56 | 56 | 56 | 0% | 25,600 | - | +10.29% | - | - |
02/03 | 56 | 56 | 56 | 56 | -0.55% | 12,800 | - | +12.5% | - | - |
02/02 | 57 | 57 | 57 | 57 | +0.56% | 44,800 | - | +15.43% | - | - |
02/01 | 58 | 58 | 56 | 56 | +1.12% | 19,200 | - | +14.8% | - | - |
01/29 | 56 | 56 | 55 | 56 | -0.34% | 51,200 | - | +15.89% | - | - |
01/28 | 56 | 56 | 56 | 56 | +1.48% | 35,200 | - | +18.75% | - | - |
01/27 | 56 | 56 | 55 | 55 | -1.12% | 163,200 | - | +17.02% | - | - |
01/26 | 56 | 58 | 56 | 56 | +8.54% | 105,600 | - | +20.92% | - | - |
01/25 | 49 | 51 | 49 | 51 | -2.38% | 137,600 | - | +13.89% | - | - |
01/22 | 52 | 53 | 52 | 53 | +1.2% | 163,200 | - | +16.67% | - | - |
01/21 | 52 | 52 | 52 | 52 | -1.13% | 92,800 | - | +17.9% | - | - |
01/20 | 50 | 53 | 50 | 52 | +5.27% | 41,600 | - | +19.25% | - | - |