株価チャート
2010/02/03～2010/06/30
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 |
|---|
| 2011 | 1/1, 株式分割 1→5 |
| 2010 |
| 06/30 | 19,060 | 19,940 | 19,020 | 19,940 | +0.61% | 3,545 | 247億5620万 | +2.59% | 23.92 | - |
| 06/29 | 20,460 | 21,500 | 19,660 | 19,820 | -4.07% | 5,270 | - | +3.65% | - | - |
| 06/28 | 22,060 | 22,160 | 20,020 | 20,660 | -8.26% | 6,845 | - | +9.72% | - | - |
| 06/25 | 23,400 | 23,700 | 22,220 | 22,520 | -5.77% | 8,375 | - | +21.08% | - | - |
| 06/24 | 21,600 | 24,740 | 20,900 | 23,900 | +10.14% | 35,155 | - | +30.43% | - | - |
| 06/23 | 18,400 | 21,700 | 18,000 | 21,700 | +16.04% | 32,800 | - | +20.6% | - | - |
| 06/22 | 19,380 | 19,380 | 18,660 | 18,700 | -3.31% | 3,450 | - | +5.2% | - | - |
| 06/21 | 18,980 | 19,500 | 18,820 | 19,340 | +2.98% | 4,440 | - | +9.31% | - | - |
| 06/18 | 18,980 | 19,200 | 18,620 | 18,780 | +0.21% | 2,485 | - | +6.66% | - | - |
| 06/17 | 19,200 | 19,440 | 18,700 | 18,740 | -0.64% | 3,235 | - | +6.53% | - | - |
| 06/16 | 18,800 | 19,860 | 18,680 | 18,860 | +0.86% | 7,435 | - | +7.22% | - | - |
| 06/15 | 19,400 | 19,400 | 18,600 | 18,700 | -3.71% | 3,770 | - | +6.29% | - | - |
| 06/14 | 19,300 | 19,580 | 19,120 | 19,420 | +0.62% | 3,035 | - | +10.38% | - | - |
| 06/11 | 19,840 | 19,960 | 18,900 | 19,300 | -1.23% | 4,605 | - | +9.66% | - | - |
| 06/10 | 19,020 | 19,780 | 18,640 | 19,540 | +2.63% | 4,425 | - | +11.71% | - | - |
| 06/09 | 19,760 | 20,000 | 18,620 | 19,040 | -2.16% | 5,510 | - | +9.34% | - | - |
| 06/08 | 18,020 | 20,180 | 18,020 | 19,460 | +8.47% | 11,035 | - | +11.67% | - | - |
| 06/07 | 18,720 | 18,800 | 17,820 | 17,940 | -8.47% | 8,380 | - | +2.74% | - | - |
| 06/04 | 19,600 | 21,300 | 19,040 | 19,600 | +3.05% | 23,130 | - | +11.72% | - | - |
| 06/03 | 19,620 | 20,400 | 18,480 | 19,020 | -1.04% | 13,515 | - | +8.28% | - | - |
| 06/02 | 19,340 | 20,500 | 18,440 | 19,220 | -6.43% | 17,820 | - | +9.13% | - | - |
| 06/01 | 21,860 | 22,760 | 20,000 | 20,540 | +2.39% | 38,160 | - | +16.24% | - | - |
| 05/31 | 20,060 | 20,060 | 20,060 | 20,060 | +17.58% | 720 | - | +13.5% | - | - |
| 05/28 | 15,200 | 17,060 | 15,060 | 17,060 | +21.34% | 23,940 | - | -3.56% | - | - |
| 05/27 | 12,800 | 14,060 | 12,420 | 14,060 | +16.58% | 7,045 | - | -21.2% | - | - |
| 05/26 | 12,600 | 13,040 | 11,000 | 12,060 | -3.52% | 8,555 | - | -32.99% | - | - |
| 05/25 | 14,020 | 14,280 | 11,980 | 12,500 | -16.22% | 7,865 | - | -31.54% | - | - |
| 05/24 | 15,100 | 15,340 | 14,140 | 14,920 | -4.6% | 3,800 | - | -19.53% | - | - |
| 05/21 | 14,200 | 15,640 | 14,200 | 15,640 | +0.13% | 4,195 | - | -16.48% | - | - |
| 05/20 | 16,400 | 16,400 | 15,440 | 15,620 | -4.05% | 3,395 | - | -17.32% | - | - |
| 05/19 | 16,400 | 16,580 | 15,600 | 16,280 | -2.05% | 2,835 | - | -14.23% | - | - |
| 05/18 | 17,500 | 17,800 | 16,200 | 16,620 | -3.37% | 4,050 | - | -12.86% | - | - |
| 05/17 | 18,000 | 18,180 | 17,140 | 17,200 | -6.52% | 2,955 | - | -9.85% | - | - |
| 05/14 | 18,300 | 18,480 | 18,200 | 18,400 | -1.5% | 1,800 | - | -3.29% | - | - |
| 05/13 | 18,800 | 19,100 | 18,220 | 18,680 | -1.37% | 2,825 | - | -0.86% | - | - |
| 05/12 | 18,000 | 20,140 | 17,680 | 18,940 | +1.28% | 4,070 | - | +1.61% | - | - |
| 05/11 | 20,800 | 20,800 | 17,600 | 18,700 | -4.59% | 6,950 | - | +1.62% | - | - |
| 05/10 | 16,600 | 19,600 | 16,400 | 19,600 | +18.07% | 11,640 | - | +7.73% | - | - |
| 05/07 | 15,160 | 16,600 | 15,160 | 16,600 | -5.47% | 7,485 | - | -7.26% | - | - |
| 05/06 | 17,880 | 18,460 | 17,380 | 17,560 | -9.39% | 5,830 | - | -0.49% | - | - |
| 04/30 | 20,020 | 20,320 | 19,200 | 19,380 | -4.63% | 7,015 | - | +12.04% | - | - |
| 04/28 | 19,760 | 20,400 | 19,760 | 20,320 | +1.5% | 4,395 | - | +20.37% | - | - |
| 04/27 | 20,000 | 20,500 | 19,700 | 20,020 | -0.5% | 3,430 | - | +21.82% | - | - |
| 04/26 | 19,820 | 20,760 | 19,740 | 20,120 | -0.4% | 5,455 | - | +25.78% | - | - |
| 04/23 | 20,600 | 20,600 | 19,620 | 20,200 | -2.32% | 4,510 | - | +29.83% | - | - |
| 04/22 | 20,100 | 20,680 | 20,000 | 20,680 | +0.29% | 4,455 | - | +36.76% | - | - |
| 04/21 | 20,700 | 21,780 | 19,500 | 20,620 | +0.78% | 8,590 | - | +40.59% | - | - |
| 04/20 | 23,240 | 23,980 | 19,000 | 20,460 | -2.11% | 38,675 | - | +43.82% | - | - |
| 04/19 | 20,900 | 20,900 | 20,900 | 20,900 | +16.76% | 4,570 | - | +51.46% | - | - |
| 04/16 | 18,220 | 18,500 | 17,500 | 17,900 | -3.76% | 8,200 | - | +34.22% | - | - |
| 04/15 | 19,440 | 19,600 | 18,200 | 18,600 | -5.1% | 7,695 | - | +43.15% | - | - |
| 04/14 | 19,600 | 20,380 | 19,280 | 19,600 | +0.41% | 7,240 | - | +55.28% | - | - |
| 04/13 | 20,200 | 20,800 | 19,200 | 19,520 | -1.41% | 17,795 | - | +59.65% | - | - |
| 04/12 | 17,760 | 19,800 | 17,040 | 19,800 | +10.99% | 17,405 | - | +67.37% | - | - |
| 04/09 | 18,260 | 18,520 | 17,420 | 17,840 | -3.88% | 9,840 | - | +56.46% | - | - |
| 04/08 | 18,000 | 19,000 | 17,800 | 18,560 | +10.48% | 18,690 | - | +67.96% | - | - |
| 04/07 | 17,320 | 18,800 | 16,460 | 16,800 | +6.19% | 49,960 | - | +57.35% | - | - |
| 04/06 | 13,620 | 15,820 | 13,340 | 15,820 | +14.47% | 10,055 | - | +52.42% | - | - |
| 04/05 | 13,800 | 13,900 | 13,160 | 13,820 | +1.32% | 7,360 | - | +36.53% | - | - |
| 04/02 | 13,180 | 13,820 | 12,640 | 13,640 | +5.08% | 7,995 | - | +37.06% | - | - |
| 04/01 | 13,140 | 13,380 | 12,560 | 12,980 | -3.85% | 9,455 | - | +32.61% | - | - |
| 03/31 | 13,260 | 14,120 | 12,540 | 13,500 | +10.11% | 33,270 | - | +39.91% | - | - |
| 03/30 | 12,260 | 12,260 | 12,260 | 12,260 | +19.49% | 13,810 | - | +29.22% | - | - |
| 03/29 | 10,260 | 10,260 | 10,260 | 10,260 | +15.8% | 8,165 | - | +9.45% | - | - |
| 03/26 | 8,800 | 8,930 | 8,700 | 8,860 | -1.01% | 1,215 | - | -5.14% | - | - |
| 03/25 | 9,210 | 9,210 | 8,570 | 8,950 | -1.97% | 3,250 | - | -4.49% | - | - |
| 03/24 | 9,100 | 9,220 | 9,100 | 9,130 | +0.55% | 1,320 | - | -2.91% | - | - |
| 03/23 | 9,130 | 9,300 | 8,960 | 9,080 | -1.3% | 1,775 | - | -3.75% | - | - |
| 03/19 | 9,100 | 9,440 | 9,100 | 9,200 | -0.54% | 735 | - | -2.72% | - | - |
| 03/18 | 9,210 | 9,420 | 8,920 | 9,250 | -0.75% | 1,470 | - | -2.37% | - | - |
| 03/17 | 9,520 | 9,600 | 9,300 | 9,320 | -2.92% | 1,515 | - | -1.99% | - | - |
| 03/16 | 9,900 | 10,080 | 9,500 | 9,600 | -1.84% | 2,695 | - | +0.54% | - | - |
| 03/15 | 9,330 | 9,830 | 9,300 | 9,780 | +4.82% | 3,050 | - | +1.9% | - | - |
| 03/12 | 9,210 | 9,340 | 9,200 | 9,330 | +0.11% | 545 | - | -3.17% | - | - |
| 03/11 | 9,340 | 9,380 | 9,100 | 9,320 | -0.21% | 1,390 | - | -3.82% | - | - |
| 03/10 | 9,440 | 9,620 | 9,300 | 9,340 | -3.81% | 750 | - | -3.83% | - | - |
| 03/09 | 9,740 | 9,800 | 9,440 | 9,710 | +1.25% | 1,935 | - | -0.29% | - | - |
| 03/08 | 9,110 | 9,590 | 9,080 | 9,590 | +5.38% | 1,380 | - | -1.22% | - | - |
| 03/05 | 8,970 | 9,200 | 8,660 | 9,100 | +0.66% | 1,285 | - | -6.59% | - | - |
| 03/04 | 9,120 | 9,250 | 8,960 | 9,040 | -2.27% | 905 | - | -7.76% | - | - |
| 03/03 | 9,360 | 9,400 | 9,100 | 9,250 | -1.07% | 1,525 | - | -6.05% | - | - |
| 03/02 | 9,350 | 9,480 | 9,270 | 9,350 | -0.53% | 855 | - | -5.34% | - | - |
| 03/01 | 9,560 | 9,600 | 9,340 | 9,400 | -1.67% | 1,115 | - | -5.12% | - | - |
| 02/26 | 9,540 | 9,600 | 9,360 | 9,560 | +0.1% | 450 | - | -3.71% | - | - |
| 02/25 | 9,680 | 9,760 | 9,410 | 9,550 | +0.53% | 945 | - | -4.04% | - | - |
| 02/24 | 9,620 | 9,690 | 9,300 | 9,500 | +0.21% | 2,315 | - | -4.7% | - | - |
| 02/23 | 9,300 | 9,900 | 9,120 | 9,480 | +0.85% | 2,160 | - | -4.81% | - | - |
| 02/22 | 9,400 | 9,580 | 9,240 | 9,400 | -0.11% | 1,050 | - | -5.36% | - | - |
| 02/19 | 9,610 | 9,640 | 9,400 | 9,410 | -2.39% | 1,160 | - | -5.12% | - | - |
| 02/18 | 9,740 | 9,900 | 9,380 | 9,640 | -1.43% | 1,220 | - | -2.78% | - | - |
| 02/17 | 9,940 | 9,940 | 9,630 | 9,780 | -1.01% | 1,050 | - | -1.18% | - | - |
| 02/16 | 9,500 | 10,000 | 9,320 | 9,880 | +2.49% | 1,745 | - | -0.18% | - | - |
| 02/15 | 9,830 | 10,100 | 9,410 | 9,640 | -0.21% | 2,275 | - | -2.73% | - | - |
| 02/12 | 10,000 | 10,060 | 9,650 | 9,660 | -4.36% | 2,275 | - | -2.74% | - | - |
| 02/10 | 10,300 | 10,440 | 9,900 | 10,100 | -1.75% | 2,175 | - | +2.05% | - | - |
| 02/09 | 10,600 | 10,800 | 10,220 | 10,280 | -5.34% | 2,800 | - | +4.2% | - | - |
| 02/08 | 10,300 | 11,000 | 9,800 | 10,860 | +1.5% | 8,195 | - | +10.32% | - | - |
| 02/05 | 10,400 | 11,060 | 10,400 | 10,700 | 0% | 10,475 | - | +8.94% | - | - |
| 02/04 | 9,800 | 10,700 | 9,780 | 10,700 | +8.41% | 6,375 | - | +8.89% | - | - |
| 02/03 | 10,040 | 10,200 | 9,410 | 9,870 | -1.3% | 5,045 | - | +0.28% | - | - |
