株価チャート
2010/02/17～2010/07/13
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 |
|---|
| 2013 | 10/1, 株式分割 1→2 |
| 2010 |
| 07/13 | 3,710 | 3,810 | 3,655 | 3,710 | -0.67% | 573,800 | - | -9.58% | - | - |
| 07/12 | 3,840 | 3,850 | 3,720 | 3,735 | -4.48% | 641,200 | - | -9.12% | - | - |
| 07/09 | 3,930 | 3,990 | 3,910 | 3,910 | -1.01% | 335,600 | - | -4.96% | - | - |
| 07/08 | 4,005 | 4,055 | 3,925 | 3,950 | -0.75% | 529,600 | - | -3.94% | - | - |
| 07/07 | 4,085 | 4,100 | 3,940 | 3,980 | -6.02% | 942,200 | - | -3.12% | - | - |
| 07/06 | 4,250 | 4,270 | 4,170 | 4,235 | -0.47% | 182,000 | - | +3.24% | - | - |
| 07/05 | 4,250 | 4,275 | 4,225 | 4,255 | +1.19% | 242,200 | - | +4.21% | - | - |
| 07/02 | 4,370 | 4,395 | 4,195 | 4,205 | -4.65% | 667,800 | - | +3.32% | - | - |
| 07/01 | 4,215 | 4,410 | 4,210 | 4,410 | +3.89% | 472,200 | - | +8.89% | - | - |
| 06/30 | 4,125 | 4,275 | 4,115 | 4,245 | +0.95% | 408,800 | - | +5.62% | - | - |
| 06/29 | 4,295 | 4,325 | 4,195 | 4,205 | -3.11% | 439,200 | - | +5.34% | - | - |
| 06/28 | 4,490 | 4,550 | 4,315 | 4,340 | -1.7% | 467,400 | - | +9.38% | - | - |
| 06/25 | 4,280 | 4,420 | 4,250 | 4,415 | +3.4% | 440,800 | - | +12.11% | - | - |
| 06/24 | 4,265 | 4,370 | 4,265 | 4,270 | +0.35% | 340,200 | - | +9.29% | - | - |
| 06/23 | 4,215 | 4,280 | 4,205 | 4,255 | +2.53% | 352,000 | - | +9.47% | - | - |
| 06/22 | 4,110 | 4,200 | 4,090 | 4,150 | +0.73% | 292,400 | - | +7.4% | - | - |
| 06/21 | 4,130 | 4,145 | 4,095 | 4,120 | -0.6% | 173,200 | - | +7.04% | - | - |
| 06/18 | 4,140 | 4,150 | 4,080 | 4,145 | +0.12% | 227,400 | - | +8.14% | - | - |
| 06/17 | 4,085 | 4,185 | 4,075 | 4,140 | +1.97% | 313,400 | - | +8.43% | - | - |
| 06/16 | 4,070 | 4,085 | 4,055 | 4,060 | +0.37% | 164,600 | - | +6.84% | - | - |
| 06/15 | 4,025 | 4,055 | 4,015 | 4,045 | +0.5% | 223,800 | - | +6.93% | - | - |
| 06/14 | 3,995 | 4,075 | 3,995 | 4,025 | +1.39% | 316,800 | - | +6.76% | - | - |
| 06/11 | 3,990 | 3,990 | 3,945 | 3,970 | +0.89% | 313,000 | - | +5.59% | - | - |
| 06/10 | 3,890 | 3,945 | 3,880 | 3,935 | +1.55% | 288,000 | - | +5.1% | - | - |
| 06/09 | 3,885 | 3,890 | 3,850 | 3,875 | +0.26% | 219,000 | - | +3.78% | - | - |
| 06/08 | 3,810 | 3,875 | 3,810 | 3,865 | +0.52% | 176,400 | - | +3.84% | - | - |
| 06/07 | 3,810 | 3,865 | 3,795 | 3,845 | -0.65% | 165,600 | - | +3.58% | - | - |
| 06/04 | 3,870 | 3,905 | 3,855 | 3,870 | +0.78% | 246,400 | - | +4.59% | - | - |
| 06/03 | 3,830 | 3,865 | 3,795 | 3,840 | +0.39% | 172,600 | - | +4.09% | - | - |
| 06/02 | 3,795 | 3,855 | 3,760 | 3,825 | +1.46% | 386,000 | - | +3.97% | - | - |
| 06/01 | 3,865 | 3,900 | 3,755 | 3,770 | -4.07% | 534,600 | - | +2.81% | - | - |
| 05/31 | 3,675 | 4,025 | 3,675 | 3,930 | +6.5% | 623,200 | - | +7.47% | - | - |
| 05/28 | 3,640 | 3,720 | 3,610 | 3,690 | +1.23% | 467,000 | - | +1.37% | - | - |
| 05/27 | 3,605 | 3,670 | 3,520 | 3,645 | +2.24% | 368,000 | - | +0.44% | - | - |
| 05/26 | 3,595 | 3,630 | 3,550 | 3,565 | -1.11% | 249,400 | - | -1.66% | - | - |
| 05/25 | 3,605 | 3,700 | 3,585 | 3,605 | +0.42% | 270,800 | - | -0.58% | - | - |
| 05/24 | 3,575 | 3,635 | 3,565 | 3,590 | -1.24% | 279,400 | - | -0.94% | - | - |
| 05/21 | 3,705 | 3,735 | 3,590 | 3,635 | -3.84% | 364,000 | - | +0.36% | - | - |
| 05/20 | 3,720 | 3,780 | 3,690 | 3,780 | +2.86% | 247,400 | - | +4.54% | - | - |
| 05/19 | 3,750 | 3,800 | 3,655 | 3,675 | -2.78% | 291,800 | - | +2% | - | - |
| 05/18 | 3,730 | 3,830 | 3,725 | 3,780 | +1.34% | 337,400 | - | +5.44% | - | - |
| 05/17 | 3,730 | 3,780 | 3,720 | 3,730 | -1.06% | 207,200 | - | +4.75% | - | - |
| 05/14 | 3,660 | 3,795 | 3,660 | 3,770 | +2.72% | 396,200 | - | +6.53% | - | - |
| 05/13 | 3,695 | 3,715 | 3,640 | 3,670 | +0.41% | 319,200 | - | +4.62% | - | - |
| 05/12 | 3,705 | 3,720 | 3,655 | 3,655 | -1.22% | 205,000 | - | +4.97% | - | - |
| 05/11 | 3,780 | 3,805 | 3,680 | 3,700 | -2.12% | 314,600 | - | +7% | - | - |
| 05/10 | 3,675 | 3,820 | 3,675 | 3,780 | +5.88% | 633,000 | - | +10.14% | - | - |
| 05/07 | 3,615 | 3,620 | 3,540 | 3,570 | -2.99% | 404,400 | - | +4.88% | - | - |
| 05/06 | 3,580 | 3,720 | 3,545 | 3,680 | +2.36% | 547,400 | - | +8.75% | - | - |
| 04/30 | 3,610 | 3,620 | 3,565 | 3,595 | 0% | 273,600 | - | +6.96% | - | - |
| 04/28 | 3,545 | 3,605 | 3,535 | 3,595 | +1.41% | 233,200 | - | +7.63% | - | - |
| 04/27 | 3,605 | 3,610 | 3,520 | 3,545 | -1.94% | 482,400 | - | +6.78% | - | - |
| 04/26 | 3,600 | 3,640 | 3,595 | 3,615 | +1.12% | 176,000 | - | +9.55% | - | - |
| 04/23 | 3,530 | 3,585 | 3,525 | 3,575 | +1.42% | 216,000 | - | +9.06% | - | - |
| 04/22 | 3,515 | 3,535 | 3,485 | 3,525 | -0.14% | 158,800 | - | +8.23% | - | - |
| 04/21 | 3,500 | 3,530 | 3,465 | 3,530 | +0.71% | 190,800 | - | +9.09% | - | - |
| 04/20 | 3,460 | 3,540 | 3,450 | 3,505 | +2.79% | 300,200 | - | +9.02% | - | - |
| 04/19 | 3,455 | 3,475 | 3,405 | 3,410 | -4.08% | 388,000 | - | +6.8% | - | - |
| 04/16 | 3,575 | 3,590 | 3,530 | 3,555 | -0.97% | 211,600 | - | +11.9% | - | - |
| 04/15 | 3,535 | 3,590 | 3,525 | 3,590 | +1.56% | 233,800 | - | +13.9% | - | - |
| 04/14 | 3,525 | 3,555 | 3,520 | 3,535 | -0.7% | 446,200 | - | +13.34% | - | - |
| 04/13 | 3,460 | 3,580 | 3,455 | 3,560 | +2.59% | 671,400 | - | +15.17% | - | - |
| 04/12 | 3,480 | 3,510 | 3,455 | 3,470 | +0.58% | 381,400 | - | +13.25% | - | - |
| 04/09 | 3,400 | 3,465 | 3,385 | 3,450 | +6.65% | 926,200 | - | +13.45% | - | - |
| 04/08 | 3,195 | 3,285 | 3,195 | 3,235 | +1.57% | 437,400 | - | +7.12% | - | - |
| 04/07 | 3,150 | 3,200 | 3,140 | 3,185 | +0.31% | 415,000 | - | +5.85% | - | - |
| 04/06 | 3,005 | 3,180 | 3,005 | 3,175 | +6.01% | 515,600 | - | +5.73% | - | - |
| 04/05 | 3,005 | 3,020 | 2,990 | 2,995 | -0.83% | 99,400 | - | +0.03% | - | - |
| 04/02 | 3,055 | 3,055 | 3,010 | 3,020 | -0.98% | 81,200 | - | +0.8% | - | - |
| 04/01 | 3,055 | 3,070 | 3,030 | 3,050 | 0% | 185,400 | - | +1.7% | - | - |
| 03/31 | 3,060 | 3,065 | 3,025 | 3,050 | -0.97% | 138,400 | 957億8220万 | +1.63% | 19.23 | 2.17 |
| 03/30 | 3,080 | 3,085 | 3,050 | 3,080 | 0% | 185,200 | - | +2.56% | - | - |
| 03/29 | 3,080 | 3,090 | 3,020 | 3,080 | -0.32% | 180,800 | - | +2.53% | - | - |
| 03/26 | 3,105 | 3,110 | 3,055 | 3,090 | +0.65% | 233,000 | - | +2.83% | - | - |
| 03/25 | 3,095 | 3,110 | 3,065 | 3,070 | -0.97% | 220,000 | - | +2.1% | - | - |
| 03/24 | 3,075 | 3,135 | 3,070 | 3,100 | +1.31% | 268,400 | - | +3.02% | - | - |
| 03/23 | 3,065 | 3,065 | 3,030 | 3,060 | 0% | 123,400 | - | +1.66% | - | - |
| 03/19 | 3,055 | 3,075 | 3,025 | 3,060 | +0.16% | 214,000 | - | +1.53% | - | - |
| 03/18 | 3,015 | 3,070 | 3,000 | 3,055 | +2.17% | 255,800 | - | +1.19% | - | - |
| 03/17 | 3,045 | 3,045 | 2,985 | 2,990 | -0.17% | 209,800 | - | -1.12% | - | - |
| 03/16 | 2,985 | 3,015 | 2,975 | 2,995 | +1.01% | 121,200 | - | -0.83% | - | - |
| 03/15 | 3,015 | 3,020 | 2,955 | 2,965 | -1.66% | 159,800 | - | -1.66% | - | - |
| 03/12 | 3,015 | 3,045 | 2,960 | 3,015 | +3.43% | 597,600 | - | +0.07% | - | - |
| 03/11 | 2,830 | 2,915 | 2,830 | 2,915 | +4.86% | 406,800 | - | -3.19% | - | - |
| 03/10 | 2,825 | 2,830 | 2,775 | 2,780 | -1.59% | 281,000 | - | -7.76% | - | - |
| 03/09 | 2,890 | 2,895 | 2,825 | 2,825 | -2.25% | 223,000 | - | -6.49% | - | - |
| 03/08 | 2,920 | 2,920 | 2,880 | 2,890 | -0.34% | 201,200 | - | -4.49% | - | - |
| 03/05 | 2,910 | 2,925 | 2,880 | 2,900 | -0.51% | 252,200 | - | -4.29% | - | - |
| 03/04 | 2,950 | 2,970 | 2,900 | 2,915 | -1.52% | 205,800 | - | -3.86% | - | - |
| 03/03 | 3,010 | 3,020 | 2,920 | 2,960 | -2.95% | 298,800 | - | -2.37% | - | - |
| 03/02 | 2,950 | 3,070 | 2,945 | 3,050 | +3.74% | 404,000 | - | +0.63% | - | - |
| 03/01 | 3,010 | 3,015 | 2,910 | 2,940 | -3.76% | 396,400 | - | -2.84% | - | - |
| 02/26 | 3,075 | 3,075 | 3,040 | 3,055 | -0.65% | 103,600 | - | +0.93% | - | - |
| 02/25 | 3,075 | 3,095 | 3,055 | 3,075 | -0.81% | 176,200 | - | +1.69% | - | - |
| 02/24 | 3,120 | 3,120 | 3,085 | 3,100 | -0.64% | 95,600 | - | +2.68% | - | - |
| 02/23 | 3,090 | 3,140 | 3,065 | 3,120 | +1.13% | 131,000 | - | +3.62% | - | - |
| 02/22 | 3,105 | 3,125 | 3,075 | 3,085 | -0.64% | 166,000 | - | +3.14% | - | - |
| 02/19 | 3,140 | 3,140 | 3,100 | 3,105 | -1.27% | 155,400 | - | +4.4% | - | - |
| 02/18 | 3,120 | 3,150 | 3,100 | 3,145 | +0.8% | 134,200 | - | +6.47% | - | - |
| 02/17 | 3,120 | 3,160 | 3,120 | 3,120 | -0.64% | 142,200 | - | +6.38% | - | - |
