株価チャート
2010/05/11～2010/09/30
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 |
|---|
| 2016 | 10/1, 株式分割 1→5 |
| 2013 | 10/1, 株式分割 1→200 |
| 2010 |
| 09/30 | 41 | 41 | 40 | 40 | -2.55% | 745,000 | 53億9473万 | -8.98% | 9.88 | 0.96 |
| 09/29 | 42 | 43 | 40 | 41 | -2.03% | 821,000 | - | -6.59% | - | - |
| 09/28 | 42 | 42 | 42 | 42 | -0.71% | 261,000 | - | -4.66% | - | - |
| 09/27 | 44 | 44 | 42 | 42 | -5.06% | 525,000 | - | -3.98% | - | - |
| 09/24 | 45 | 45 | 44 | 45 | -1.22% | 410,000 | - | -1.11% | - | - |
| 09/22 | 46 | 46 | 45 | 45 | -3.12% | 570,000 | - | +2.39% | - | - |
| 09/21 | 47 | 47 | 46 | 47 | +0.87% | 251,000 | - | +5.68% | - | - |
| 09/17 | 46 | 46 | 46 | 46 | +0.77% | 151,000 | - | +4.77% | - | - |
| 09/16 | 47 | 47 | 46 | 46 | -2.03% | 235,000 | - | +3.98% | - | - |
| 09/15 | 46 | 48 | 46 | 47 | -2.1% | 319,000 | - | +6.14% | - | - |
| 09/14 | 46 | 49 | 46 | 48 | +3.36% | 643,000 | - | +8.41% | - | - |
| 09/13 | 46 | 46 | 45 | 46 | +3.71% | 484,000 | - | +4.89% | - | - |
| 09/10 | 45 | 45 | 44 | 45 | -0.22% | 259,000 | - | +1.14% | - | - |
| 09/09 | 44 | 45 | 44 | 45 | +2.53% | 103,000 | - | +1.36% | - | - |
| 09/08 | 44 | 44 | 43 | 44 | -2.9% | 130,000 | - | -3.33% | - | - |
| 09/07 | 46 | 46 | 44 | 45 | -0.67% | 302,000 | - | -0.44% | - | - |
| 09/06 | 43 | 45 | 43 | 45 | +6.87% | 523,000 | - | +0.22% | - | - |
| 09/03 | 42 | 43 | 41 | 42 | +1.44% | 282,000 | - | -8.26% | - | - |
| 09/02 | 43 | 43 | 42 | 42 | -1.07% | 390,000 | - | -9.57% | - | - |
| 09/01 | 42 | 43 | 42 | 42 | -2.66% | 531,000 | - | -10.53% | - | - |
| 08/31 | 44 | 44 | 43 | 43 | -2.48% | 267,000 | - | -10% | - | - |
| 08/30 | 44 | 45 | 44 | 44 | +3.14% | 387,000 | - | -7.71% | - | - |
| 08/27 | 42 | 43 | 41 | 43 | +1.78% | 509,000 | - | -12.35% | - | - |
| 08/26 | 44 | 44 | 41 | 42 | -2.99% | 1,129,000 | - | -13.88% | - | - |
| 08/25 | 44 | 45 | 43 | 44 | -3.44% | 377,000 | - | -13% | - | - |
| 08/24 | 46 | 46 | 45 | 45 | +0.11% | 266,000 | - | -9.9% | - | - |
| 08/23 | 45 | 45 | 44 | 45 | +1.12% | 200,000 | - | -11.76% | - | - |
| 08/20 | 44 | 46 | 44 | 45 | -2.2% | 375,000 | - | -12.75% | - | - |
| 08/19 | 44 | 46 | 44 | 46 | +5.08% | 323,000 | - | -12.5% | - | - |
| 08/18 | 44 | 44 | 42 | 43 | -0.92% | 524,000 | - | -16.73% | - | - |
| 08/17 | 45 | 45 | 44 | 44 | -3.1% | 346,000 | - | -17.55% | - | - |
| 08/16 | 46 | 46 | 45 | 45 | -2.59% | 453,000 | - | -14.91% | - | - |
| 08/13 | 46 | 46 | 46 | 46 | +0.98% | 225,000 | - | -14.26% | - | - |
| 08/12 | 46 | 47 | 45 | 46 | -4.97% | 809,000 | - | -15.09% | - | - |
| 08/11 | 46 | 49 | 46 | 48 | +5.23% | 1,299,000 | - | -12.27% | - | - |
| 08/10 | 46 | 47 | 46 | 46 | +0.77% | 609,000 | - | -16.64% | - | - |
| 08/09 | 46 | 47 | 46 | 46 | -1.94% | 1,524,000 | - | -18.75% | - | - |
| 08/06 | 48 | 48 | 45 | 46 | -4.72% | 1,778,000 | - | -17.14% | - | - |
| 08/05 | 51 | 51 | 48 | 49 | -3.37% | 1,146,000 | - | -14.56% | - | - |
| 08/04 | 51 | 51 | 50 | 50 | -3.08% | 849,000 | - | -11.58% | - | - |
| 08/03 | 57 | 59 | 51 | 52 | -11.86% | 2,750,000 | - | -10.34% | - | - |
| 08/02 | 59 | 60 | 58 | 59 | +1.72% | 425,000 | - | +1.72% | - | - |
| 07/30 | 60 | 60 | 58 | 58 | -2.19% | 216,000 | - | 0% | - | - |
| 07/29 | 59 | 60 | 58 | 59 | +0.85% | 270,000 | - | +0.51% | - | - |
| 07/28 | 59 | 59 | 58 | 59 | +1.03% | 184,000 | - | -0.34% | - | - |
| 07/27 | 57 | 59 | 56 | 58 | +2.11% | 367,000 | - | -1.36% | - | - |
| 07/26 | 58 | 58 | 56 | 57 | +1.6% | 91,000 | - | -3.39% | - | - |
| 07/23 | 54 | 56 | 53 | 56 | +4.86% | 316,000 | - | -6.5% | - | - |
| 07/22 | 54 | 54 | 53 | 54 | -1.65% | 261,000 | - | -10.83% | - | - |
| 07/21 | 57 | 57 | 54 | 54 | -2.51% | 130,000 | - | -9.33% | - | - |
| 07/20 | 54 | 56 | 54 | 56 | +0.36% | 118,000 | - | -7% | - | - |
| 07/16 | 54 | 57 | 54 | 56 | -0.18% | 272,000 | - | -8.85% | - | - |
| 07/15 | 59 | 59 | 56 | 56 | -6.7% | 691,000 | - | -8.69% | - | - |
| 07/14 | 59 | 60 | 58 | 60 | +2.75% | 290,000 | - | -2.13% | - | - |
| 07/13 | 59 | 59 | 58 | 58 | -0.34% | 67,000 | - | -4.75% | - | - |
| 07/12 | 60 | 60 | 58 | 58 | -0.68% | 350,000 | - | -4.43% | - | - |
| 07/09 | 58 | 60 | 57 | 59 | +2.8% | 122,000 | - | -3.77% | - | - |
| 07/08 | 59 | 60 | 57 | 57 | -2.73% | 355,000 | - | -6.39% | - | - |
| 07/07 | 61 | 61 | 59 | 59 | -3.29% | 348,000 | - | -3.77% | - | - |
| 07/06 | 61 | 61 | 59 | 61 | -0.82% | 328,000 | - | -0.49% | - | - |
| 07/05 | 60 | 62 | 59 | 61 | +4.62% | 452,000 | - | -1.29% | - | - |
| 07/02 | 55 | 59 | 54 | 59 | +2.99% | 454,000 | - | -5.65% | - | - |
| 07/01 | 61 | 62 | 57 | 57 | -8.68% | 916,000 | - | -6.89% | - | - |
| 06/30 | 59 | 62 | 59 | 62 | +1.63% | 560,000 | - | +1.97% | - | - |
| 06/29 | 62 | 64 | 60 | 61 | -0.65% | 419,000 | - | +0.33% | - | - |
| 06/28 | 64 | 66 | 61 | 62 | -5.67% | 574,000 | - | +0.98% | - | - |
| 06/25 | 67 | 68 | 64 | 65 | -5.22% | 1,197,000 | - | +7.05% | - | - |
| 06/24 | 66 | 71 | 66 | 69 | +4.08% | 2,533,000 | - | +14.83% | - | - |
| 06/23 | 62 | 68 | 61 | 66 | +5.92% | 1,904,000 | - | +12.2% | - | - |
| 06/22 | 64 | 64 | 62 | 63 | -1.57% | 473,000 | - | +5.93% | - | - |
| 06/21 | 60 | 64 | 59 | 64 | +6.37% | 614,000 | - | +9.48% | - | - |
| 06/18 | 61 | 61 | 60 | 60 | -1.81% | 295,000 | - | +2.93% | - | - |
| 06/17 | 62 | 62 | 60 | 61 | +0.33% | 212,000 | - | +4.83% | - | - |
| 06/16 | 61 | 62 | 59 | 61 | +1% | 533,000 | - | +2.71% | - | - |
| 06/15 | 62 | 62 | 60 | 60 | -2.44% | 274,000 | - | +1.69% | - | - |
| 06/14 | 63 | 63 | 61 | 62 | +0.33% | 339,000 | - | +4.24% | - | - |
| 06/11 | 63 | 63 | 61 | 61 | -0.33% | 345,000 | - | +3.9% | - | - |
| 06/10 | 59 | 62 | 59 | 62 | +5.31% | 349,000 | - | +4.24% | - | - |
| 06/09 | 62 | 62 | 58 | 58 | -3.31% | 485,000 | - | -2.67% | - | - |
| 06/08 | 58 | 63 | 58 | 60 | +3.25% | 1,096,000 | - | +0.67% | - | - |
| 06/07 | 58 | 60 | 58 | 59 | -4.41% | 455,000 | - | -4.1% | - | - |
| 06/04 | 63 | 63 | 61 | 61 | -2.24% | 581,000 | - | +0.33% | - | - |
| 06/03 | 64 | 65 | 62 | 63 | +1.79% | 798,000 | - | +0.97% | - | - |
| 06/02 | 63 | 66 | 61 | 62 | -3.45% | 2,108,000 | - | -2.38% | - | - |
| 06/01 | 60 | 64 | 59 | 64 | +7.42% | 2,040,000 | - | +1.11% | - | - |
| 05/31 | 57 | 60 | 57 | 59 | +3.13% | 842,000 | - | -7.34% | - | - |
| 05/28 | 59 | 60 | 56 | 58 | +0.52% | 1,886,000 | - | -10.16% | - | - |
| 05/27 | 52 | 58 | 51 | 57 | +10% | 1,820,000 | - | -12% | - | - |
| 05/26 | 53 | 56 | 52 | 52 | +1.56% | 2,588,000 | - | -20% | - | - |
| 05/25 | 55 | 56 | 50 | 51 | -10.65% | 1,899,000 | - | -22.42% | - | - |
| 05/24 | 53 | 59 | 51 | 57 | +12.35% | 3,835,000 | - | -14.48% | - | - |
| 05/21 | 48 | 52 | 47 | 51 | +0.59% | 1,523,000 | - | -23.88% | - | - |
| 05/20 | 53 | 53 | 50 | 51 | -8.65% | 3,208,000 | - | -24.33% | - | - |
| 05/19 | 52 | 56 | 50 | 56 | +2.78% | 2,144,000 | - | -18.38% | - | - |
| 05/18 | 60 | 61 | 54 | 54 | -9.7% | 1,299,000 | - | -20.59% | - | - |
| 05/17 | 62 | 64 | 59 | 60 | -7.86% | 734,000 | - | -12.06% | - | - |
| 05/14 | 62 | 65 | 61 | 65 | +3.34% | 472,000 | - | -4.56% | - | - |
| 05/13 | 61 | 63 | 61 | 63 | +5.9% | 727,000 | - | -7.65% | - | - |
| 05/12 | 62 | 63 | 58 | 59 | -1.98% | 976,000 | - | -12.79% | - | - |
| 05/11 | 69 | 69 | 60 | 61 | -8.47% | 1,343,000 | - | -11.03% | - | - |
