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 |
|---|
| 2013 | 10/1, 株式分割 1→200 |
| 2010 |
| 06/30 | 599 | 649 | 591 | 639 | +2.82% | 823,200 | 237億3764万 | -14.98% | - | 2.71 |
| 06/29 | 646 | 671 | 611 | 621 | -4.46% | 1,206,000 | - | -17.75% | - | - |
| 06/28 | 695 | 695 | 645 | 650 | -6.47% | 903,800 | - | -14.13% | - | - |
| 06/25 | 710 | 721 | 678 | 695 | -4.34% | 581,600 | - | -8.79% | - | - |
| 06/24 | 720 | 748 | 718 | 727 | +0.14% | 453,000 | - | -5.03% | - | - |
| 06/23 | 733 | 735 | 717 | 726 | -1.96% | 318,800 | - | -5.9% | - | - |
| 06/22 | 754 | 758 | 730 | 740 | -3.39% | 694,800 | - | -4.64% | - | - |
| 06/21 | 751 | 771 | 745 | 766 | +3.37% | 556,400 | - | -2.05% | - | - |
| 06/18 | 790 | 793 | 740 | 741 | -5.9% | 1,046,400 | - | -5.73% | - | - |
| 06/17 | 807 | 815 | 781 | 788 | -0.76% | 877,200 | - | -0.57% | - | - |
| 06/16 | 795 | 799 | 785 | 794 | +2.32% | 525,000 | - | -1.06% | - | - |
| 06/15 | 796 | 816 | 776 | 776 | -2.15% | 1,137,400 | - | -4.14% | - | - |
| 06/14 | 775 | 793 | 771 | 793 | +3.32% | 630,200 | - | -3.24% | - | - |
| 06/11 | 783 | 794 | 761 | 767 | -0.97% | 892,400 | - | -7.48% | - | - |
| 06/10 | 750 | 778 | 736 | 775 | +4.66% | 1,091,600 | - | -7.91% | - | - |
| 06/09 | 729 | 754 | 722 | 740 | +1.51% | 804,000 | - | -13.35% | - | - |
| 06/08 | 715 | 760 | 711 | 729 | +0.41% | 833,000 | - | -16.3% | - | - |
| 06/07 | 730 | 744 | 715 | 726 | -5.78% | 1,025,200 | - | -18.24% | - | - |
| 06/04 | 795 | 804 | 763 | 771 | -2.59% | 789,400 | - | -14.96% | - | - |
| 06/03 | 803 | 807 | 783 | 791 | +1.41% | 610,400 | - | -14.3% | - | - |
| 06/02 | 796 | 815 | 780 | 780 | -3.58% | 1,133,000 | - | -16.93% | - | - |
| 06/01 | 808 | 825 | 791 | 809 | -0.37% | 997,600 | - | -15.29% | - | - |
| 05/31 | 791 | 830 | 789 | 812 | +1.63% | 1,288,200 | - | -16.29% | - | - |
| 05/28 | 850 | 859 | 773 | 799 | -2.8% | 2,997,000 | - | -18.8% | - | - |
| 05/27 | 716 | 822 | 716 | 822 | +12.53% | 2,364,600 | - | -17.8% | - | - |
| 05/26 | 705 | 753 | 679 | 731 | +8.14% | 3,040,400 | - | -28.03% | - | - |
| 05/25 | 774 | 774 | 661 | 676 | -12.89% | 2,779,400 | - | -34.67% | - | - |
| 05/24 | 800 | 813 | 776 | 776 | -1.52% | 1,357,600 | - | -26.42% | - | - |
| 05/21 | 800 | 820 | 776 | 788 | -7.79% | 1,973,000 | - | -26.26% | - | - |
| 05/20 | 863 | 897 | 851 | 854 | -1.56% | 1,458,600 | - | -21% | - | - |
| 05/19 | 862 | 879 | 839 | 868 | -1.53% | 1,375,400 | - | -20.63% | - | - |
| 05/18 | 886 | 886 | 826 | 881 | +2.68% | 1,756,000 | - | -20.2% | - | - |
| 05/17 | 901 | 909 | 829 | 858 | -4.4% | 1,953,000 | - | -22.91% | - | - |
| 05/14 | 907 | 947 | 844 | 898 | -13.45% | 4,081,600 | - | -20.15% | - | - |
| 05/13 | 998 | 1,047 | 975 | 1,037 | +5.44% | 908,600 | - | -8.23% | - | - |
| 05/12 | 1,008 | 1,039 | 965 | 984 | -2.43% | 910,200 | - | -12.96% | - | - |
| 05/11 | 1,075 | 1,075 | 1,001 | 1,008 | -3.49% | 881,600 | - | -10.95% | - | - |
| 05/10 | 1,080 | 1,091 | 1,043 | 1,045 | -2.02% | 750,800 | - | -7.81% | - | - |
| 05/07 | 1,006 | 1,092 | 1,006 | 1,066 | -3.53% | 1,041,000 | - | -5.91% | - | - |
| 05/06 | 1,134 | 1,165 | 1,097 | 1,105 | -4.49% | 881,000 | - | -2.47% | - | - |
| 04/30 | 1,175 | 1,176 | 1,141 | 1,157 | +0.56% | 639,600 | - | +2.39% | - | - |
| 04/28 | 1,151 | 1,176 | 1,151 | 1,151 | -2.5% | 736,200 | - | +2.36% | - | - |
| 04/27 | 1,183 | 1,190 | 1,165 | 1,180 | -1.05% | 617,600 | - | +5.45% | - | - |
| 04/26 | 1,198 | 1,204 | 1,187 | 1,193 | -0.17% | 672,800 | - | +7.14% | - | - |
| 04/23 | 1,195 | 1,198 | 1,170 | 1,195 | -0.25% | 740,600 | - | +7.9% | - | - |
| 04/22 | 1,178 | 1,199 | 1,159 | 1,198 | +0.97% | 739,000 | - | +8.76% | - | - |
| 04/21 | 1,150 | 1,186 | 1,150 | 1,186 | +3.58% | 1,226,800 | - | +8.31% | - | - |
| 04/20 | 1,215 | 1,229 | 1,132 | 1,145 | -5.53% | 1,711,400 | - | +5.14% | - | - |
| 04/19 | 1,174 | 1,220 | 1,161 | 1,212 | +1.51% | 1,414,200 | - | +11.5% | - | - |
| 04/16 | 1,210 | 1,239 | 1,188 | 1,194 | -0.54% | 2,009,400 | - | +10.35% | - | - |
| 04/15 | 1,178 | 1,206 | 1,156 | 1,201 | +2.52% | 1,559,600 | - | +11.67% | - | - |
| 04/14 | 1,175 | 1,193 | 1,146 | 1,171 | +4.09% | 1,983,000 | - | +9.64% | - | - |
| 04/13 | 1,125 | 1,137 | 1,100 | 1,125 | 0% | 1,038,800 | - | +5.83% | - | - |
| 04/12 | 1,158 | 1,177 | 1,125 | 1,125 | -1.53% | 1,165,600 | - | +6.03% | - | - |
| 04/09 | 1,146 | 1,153 | 1,137 | 1,143 | -0.87% | 762,600 | - | +8.09% | - | - |
| 04/08 | 1,103 | 1,158 | 1,098 | 1,153 | +3.83% | 2,252,200 | - | +9.76% | - | - |
| 04/07 | 1,125 | 1,134 | 1,097 | 1,110 | -1.42% | 1,524,400 | - | +6.32% | - | - |
| 04/06 | 1,068 | 1,135 | 1,046 | 1,126 | +6.73% | 3,470,200 | - | +8.58% | - | - |
| 04/05 | 1,029 | 1,067 | 1,024 | 1,055 | +3.48% | 928,200 | - | +2.53% | - | - |
| 04/02 | 1,043 | 1,043 | 1,019 | 1,020 | -1.26% | 530,000 | - | -0.54% | - | - |
| 04/01 | 1,038 | 1,052 | 1,028 | 1,033 | -0.96% | 507,000 | - | +1.13% | - | - |
| 03/31 | 1,060 | 1,065 | 1,041 | 1,043 | -0.81% | 605,200 | - | +2.21% | - | - |
| 03/30 | 1,071 | 1,077 | 1,043 | 1,051 | -1.45% | 1,160,600 | - | +3.34% | - | - |
| 03/29 | 999 | 1,071 | 990 | 1,067 | +5.7% | 1,545,800 | - | +5.07% | - | - |
| 03/26 | 1,030 | 1,037 | 1,008 | 1,009 | -1.22% | 797,000 | - | 0% | - | - |
| 03/25 | 1,013 | 1,040 | 1,003 | 1,022 | +0.49% | 814,400 | - | +1.74% | - | - |
| 03/24 | 1,060 | 1,060 | 1,016 | 1,017 | -2.59% | 1,048,200 | - | +2.16% | - | - |
| 03/23 | 1,015 | 1,044 | 998 | 1,044 | +0.82% | 1,314,000 | - | +5.83% | - | - |
| 03/19 | 1,060 | 1,063 | 1,019 | 1,035 | -0.77% | 1,014,200 | - | +6.05% | - | - |
| 03/18 | 1,039 | 1,067 | 1,031 | 1,043 | +0.19% | 1,284,600 | - | +7.75% | - | - |
| 03/17 | 1,050 | 1,069 | 1,031 | 1,041 | -0.95% | 1,428,200 | - | +8.66% | - | - |
| 03/16 | 1,080 | 1,097 | 1,050 | 1,051 | -4.45% | 2,656,800 | - | +10.86% | - | - |
| 03/15 | 1,073 | 1,100 | 1,051 | 1,100 | +3.29% | 1,976,800 | - | +17.27% | - | - |
| 03/12 | 1,050 | 1,065 | 1,012 | 1,065 | +3.4% | 1,831,200 | - | +14.64% | - | - |
| 03/11 | 1,015 | 1,041 | 1,004 | 1,030 | +1.23% | 1,616,800 | - | +11.71% | - | - |
| 03/10 | 1,049 | 1,087 | 1,011 | 1,018 | -3.23% | 2,525,600 | - | +11.08% | - | - |
| 03/09 | 1,058 | 1,095 | 1,043 | 1,052 | -2.09% | 2,568,400 | - | +15.3% | - | - |
| 03/08 | 1,039 | 1,077 | 1,017 | 1,074 | +4.83% | 2,651,400 | - | +18.54% | - | - |
| 03/05 | 990 | 1,035 | 977 | 1,025 | +5.35% | 2,165,200 | - | +13.46% | - | - |
| 03/04 | 1,007 | 1,023 | 969 | 973 | -2.51% | 2,133,200 | - | +7.7% | - | - |
| 03/03 | 964 | 1,000 | 944 | 998 | +5.06% | 1,981,600 | - | +10.59% | - | - |
| 03/02 | 930 | 950 | 897 | 950 | +2.37% | 1,285,600 | - | +5.62% | - | - |
| 03/01 | 940 | 959 | 925 | 928 | -2.32% | 879,400 | - | +3.29% | - | - |
| 02/26 | 930 | 972 | 922 | 950 | +2.7% | 1,405,200 | - | +5.73% | - | - |
| 02/25 | 995 | 1,005 | 920 | 925 | -8.19% | 2,064,200 | - | +2.95% | - | - |
| 02/24 | 956 | 1,009 | 946 | 1,007 | +4.19% | 2,089,400 | - | +12.01% | - | - |
| 02/23 | 971 | 1,001 | 957 | 967 | -1.83% | 1,893,600 | - | +8.11% | - | - |
| 02/22 | 945 | 985 | 930 | 985 | +6.43% | 2,315,200 | - | +10.37% | - | - |
| 02/19 | 881 | 925 | 878 | 925 | +6.32% | 2,638,400 | - | +4.4% | - | - |
| 02/18 | 811 | 875 | 809 | 870 | +8.28% | 2,059,000 | - | -1.25% | - | - |
| 02/17 | 812 | 817 | 798 | 804 | +1.07% | 767,000 | - | -8.49% | - | - |
| 02/16 | 795 | 817 | 780 | 795 | -0.63% | 421,000 | - | -9.25% | - | - |
| 02/15 | 806 | 825 | 800 | 800 | -4.65% | 786,200 | - | -8.68% | - | - |
| 02/12 | 800 | 839 | 800 | 839 | +5.4% | 636,400 | - | -4.22% | - | - |
| 02/10 | 800 | 817 | 784 | 796 | +1.08% | 565,200 | - | -8.82% | - | - |
| 02/09 | 790 | 823 | 773 | 788 | -1.99% | 1,136,200 | - | -9.79% | - | - |
| 02/08 | 864 | 864 | 804 | 804 | -6.57% | 821,200 | - | -8.07% | - | - |
| 02/05 | 850 | 863 | 819 | 860 | -2.82% | 902,200 | - | -1.6% | - | - |
| 02/04 | 883 | 913 | 874 | 885 | -1.12% | 757,200 | - | +1.49% | - | - |
| 02/03 | 947 | 948 | 868 | 895 | -2.4% | 1,407,000 | - | +3.11% | - | - |
