株価チャート
2010/06/23～2010/11/16
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 |
| 11/16 | 3,595 | 3,595 | 3,520 | 3,525 | -1.4% | 192,200 | - | -1.18% | - | - |
| 11/15 | 3,525 | 3,595 | 3,525 | 3,575 | +1.71% | 257,600 | - | -0.06% | - | - |
| 11/12 | 3,505 | 3,530 | 3,500 | 3,515 | -0.14% | 118,400 | - | -1.98% | - | - |
| 11/11 | 3,515 | 3,525 | 3,500 | 3,520 | 0% | 206,600 | - | -2.14% | - | - |
| 11/10 | 3,565 | 3,565 | 3,485 | 3,520 | -1.81% | 380,000 | - | -2.36% | - | - |
| 11/09 | 3,550 | 3,605 | 3,545 | 3,585 | +0.99% | 220,200 | - | -0.91% | - | - |
| 11/08 | 3,555 | 3,560 | 3,495 | 3,550 | +0.71% | 131,200 | - | -2.15% | - | - |
| 11/05 | 3,540 | 3,555 | 3,510 | 3,525 | +0.71% | 151,200 | - | -3.05% | - | - |
| 11/04 | 3,510 | 3,560 | 3,485 | 3,500 | +0.29% | 225,200 | - | -4.08% | - | - |
| 11/02 | 3,390 | 3,490 | 3,385 | 3,490 | +3.56% | 273,600 | - | -4.62% | - | - |
| 11/01 | 3,485 | 3,510 | 3,355 | 3,370 | -4.13% | 433,000 | - | -8.1% | - | - |
| 10/29 | 3,515 | 3,540 | 3,505 | 3,515 | -0.57% | 156,600 | - | -4.48% | - | - |
| 10/28 | 3,555 | 3,575 | 3,525 | 3,535 | -0.14% | 234,200 | - | -4.15% | - | - |
| 10/27 | 3,610 | 3,640 | 3,515 | 3,540 | -2.34% | 368,600 | - | -4.25% | - | - |
| 10/26 | 3,575 | 3,655 | 3,555 | 3,625 | +1.54% | 215,800 | - | -2.26% | - | - |
| 10/25 | 3,615 | 3,645 | 3,570 | 3,570 | -1.52% | 110,200 | - | -3.93% | - | - |
| 10/22 | 3,615 | 3,660 | 3,605 | 3,625 | -0.28% | 95,400 | - | -2.71% | - | - |
| 10/21 | 3,590 | 3,645 | 3,565 | 3,635 | +0.97% | 151,800 | - | -2.63% | - | - |
| 10/20 | 3,525 | 3,605 | 3,475 | 3,600 | +0.98% | 324,800 | - | -3.79% | - | - |
| 10/19 | 3,650 | 3,650 | 3,530 | 3,565 | -3.13% | 315,200 | - | -5.01% | - | - |
| 10/18 | 3,620 | 3,690 | 3,620 | 3,680 | +1.1% | 106,400 | - | -2.28% | - | - |
| 10/15 | 3,660 | 3,675 | 3,605 | 3,640 | -1.36% | 318,600 | - | -3.5% | - | - |
| 10/14 | 3,595 | 3,695 | 3,560 | 3,690 | +2.22% | 315,200 | - | -2.3% | - | - |
| 10/13 | 3,650 | 3,670 | 3,605 | 3,610 | -1.37% | 259,600 | - | -4.52% | - | - |
| 10/12 | 3,795 | 3,805 | 3,650 | 3,660 | -3.43% | 329,600 | - | -3.33% | - | - |
| 10/08 | 3,810 | 3,835 | 3,770 | 3,790 | 0% | 176,600 | - | +0.05% | - | - |
| 10/07 | 3,780 | 3,795 | 3,765 | 3,790 | +0.13% | 101,200 | - | -0.42% | - | - |
| 10/06 | 3,755 | 3,785 | 3,735 | 3,785 | +1.34% | 127,400 | - | -1.07% | - | - |
| 10/05 | 3,825 | 3,825 | 3,715 | 3,735 | -2.61% | 270,000 | - | -2.96% | - | - |
| 10/04 | 3,840 | 3,845 | 3,800 | 3,835 | 0% | 252,800 | - | -0.9% | - | - |
| 10/01 | 3,810 | 3,840 | 3,785 | 3,835 | +2.13% | 235,400 | - | -1.31% | - | - |
| 09/30 | 3,855 | 3,865 | 3,745 | 3,755 | -2.34% | 203,400 | - | -3.72% | - | - |
| 09/29 | 3,750 | 3,865 | 3,750 | 3,845 | +2.53% | 237,000 | - | -1.89% | - | - |
| 09/28 | 3,695 | 3,760 | 3,695 | 3,750 | +1.35% | 186,800 | - | -4.6% | - | - |
| 09/27 | 3,710 | 3,710 | 3,680 | 3,700 | +0.14% | 156,600 | - | -6.21% | - | - |
| 09/24 | 3,700 | 3,735 | 3,680 | 3,695 | -0.67% | 251,800 | - | -6.74% | - | - |
| 09/22 | 3,700 | 3,740 | 3,690 | 3,720 | -0.53% | 266,600 | - | -6.51% | - | - |
| 09/21 | 3,800 | 3,810 | 3,670 | 3,740 | -2.73% | 640,600 | - | -6.27% | - | - |
| 09/17 | 3,830 | 3,850 | 3,790 | 3,845 | +1.05% | 470,400 | - | -3.85% | - | - |
| 09/16 | 3,850 | 3,850 | 3,785 | 3,805 | -0.13% | 266,000 | - | -4.95% | - | - |
| 09/15 | 3,775 | 3,840 | 3,750 | 3,810 | +0.26% | 365,800 | - | -4.75% | - | - |
| 09/14 | 3,890 | 3,890 | 3,800 | 3,800 | -2.06% | 340,200 | - | -5.02% | - | - |
| 09/13 | 3,910 | 3,910 | 3,870 | 3,880 | +0.26% | 214,000 | - | -3.02% | - | - |
| 09/10 | 3,945 | 3,965 | 3,850 | 3,870 | -0.51% | 466,800 | - | -3.32% | - | - |
| 09/09 | 3,825 | 3,900 | 3,820 | 3,890 | +1.97% | 537,800 | - | -2.9% | - | - |
| 09/08 | 3,785 | 3,830 | 3,760 | 3,815 | +1.19% | 497,800 | - | -4.72% | - | - |
| 09/07 | 3,790 | 3,800 | 3,725 | 3,770 | -0.4% | 344,600 | - | -5.77% | - | - |
| 09/06 | 3,735 | 3,785 | 3,700 | 3,785 | +1.34% | 289,800 | - | -5.42% | - | - |
| 09/03 | 3,780 | 3,830 | 3,720 | 3,735 | +0.13% | 833,600 | - | -6.65% | - | - |
| 09/02 | 3,845 | 3,870 | 3,655 | 3,730 | -11.61% | 1,926,200 | - | -6.89% | - | - |
| 09/01 | 4,265 | 4,270 | 4,130 | 4,220 | -1.97% | 298,000 | - | +5.16% | - | - |
| 08/31 | 4,345 | 4,370 | 4,300 | 4,305 | -1.26% | 167,000 | - | +7.63% | - | - |
| 08/30 | 4,300 | 4,370 | 4,300 | 4,360 | +2.35% | 328,200 | - | +9.49% | - | - |
| 08/27 | 4,225 | 4,275 | 4,200 | 4,260 | +0.95% | 213,400 | - | +7.63% | - | - |
| 08/26 | 4,195 | 4,230 | 4,160 | 4,220 | +0.6% | 219,400 | - | +7.19% | - | - |
| 08/25 | 4,235 | 4,305 | 4,170 | 4,195 | -0.94% | 432,600 | - | +7.23% | - | - |
| 08/24 | 4,130 | 4,245 | 4,125 | 4,235 | +2.54% | 484,600 | - | +8.84% | - | - |
| 08/23 | 4,120 | 4,145 | 4,085 | 4,130 | +0.24% | 148,200 | - | +6.75% | - | - |
| 08/20 | 4,195 | 4,215 | 4,095 | 4,120 | 0% | 321,400 | - | +6.96% | - | - |
| 08/19 | 4,125 | 4,190 | 4,075 | 4,120 | -0.12% | 341,000 | - | +7.35% | - | - |
| 08/18 | 3,965 | 4,170 | 3,965 | 4,125 | +3.64% | 647,400 | - | +7.93% | - | - |
| 08/17 | 3,975 | 3,985 | 3,950 | 3,980 | +0.13% | 135,800 | - | +4.6% | - | - |
| 08/16 | 3,940 | 3,990 | 3,915 | 3,975 | +0.89% | 221,800 | - | +4.74% | - | - |
| 08/13 | 3,750 | 3,965 | 3,735 | 3,940 | +5.63% | 433,200 | - | +3.88% | - | - |
| 08/12 | 3,815 | 3,820 | 3,685 | 3,730 | -2.48% | 265,400 | - | -1.66% | - | - |
| 08/11 | 3,820 | 3,875 | 3,800 | 3,825 | +0.13% | 235,000 | - | +0.58% | - | - |
| 08/10 | 3,905 | 3,930 | 3,810 | 3,820 | -2.55% | 391,800 | - | 0% | - | - |
| 08/09 | 3,910 | 3,945 | 3,905 | 3,920 | -0.38% | 113,200 | - | +2.16% | - | - |
| 08/06 | 3,905 | 3,990 | 3,860 | 3,935 | +2.34% | 512,000 | - | +2.26% | - | - |
| 08/05 | 3,810 | 3,865 | 3,805 | 3,845 | +2.4% | 354,800 | - | -0.57% | - | - |
| 08/04 | 3,850 | 3,870 | 3,755 | 3,755 | -0.66% | 253,600 | - | -3.3% | - | - |
| 08/03 | 3,795 | 3,830 | 3,755 | 3,780 | +0.13% | 137,600 | - | -3.1% | - | - |
| 08/02 | 3,800 | 3,875 | 3,760 | 3,775 | -1.69% | 195,200 | - | -3.8% | - | - |
| 07/30 | 3,925 | 3,925 | 3,830 | 3,840 | -1.92% | 209,000 | - | -2.76% | - | - |
| 07/29 | 3,900 | 3,935 | 3,870 | 3,915 | +0.51% | 181,200 | - | -1.31% | - | - |
| 07/28 | 3,880 | 3,905 | 3,845 | 3,895 | +1.04% | 241,200 | - | -2.14% | - | - |
| 07/27 | 3,815 | 3,910 | 3,800 | 3,855 | +2.53% | 485,800 | - | -3.38% | - | - |
| 07/26 | 3,755 | 3,795 | 3,730 | 3,760 | +0.94% | 132,400 | - | -6.02% | - | - |
| 07/23 | 3,675 | 3,755 | 3,640 | 3,725 | +3.04% | 291,800 | - | -7.25% | - | - |
| 07/22 | 3,655 | 3,695 | 3,605 | 3,615 | -0.96% | 155,400 | - | -10.36% | - | - |
| 07/21 | 3,690 | 3,700 | 3,635 | 3,650 | -1.22% | 179,400 | - | -9.9% | - | - |
| 07/20 | 3,620 | 3,740 | 3,610 | 3,695 | -0.14% | 299,400 | - | -9.15% | - | - |
| 07/16 | 3,795 | 3,795 | 3,685 | 3,700 | -1.86% | 397,400 | - | -9.31% | - | - |
| 07/15 | 3,705 | 3,780 | 3,660 | 3,770 | +1.34% | 495,600 | - | -7.85% | - | - |
| 07/14 | 3,725 | 3,750 | 3,680 | 3,720 | +0.27% | 479,400 | - | -9.2% | - | - |
| 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% | - | - |
