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 |
---|
2014 | 1/1, 株式分割 1→100 |
2010 |
06/30 | 178 | 182 | 165 | 177 | +4.12% | 189,500 | 26億4384万 | -21.42% | 17.36 | 2.14 |
06/29 | 173 | 183 | 165 | 170 | -4.87% | 163,400 | - | -25.2% | - | - |
06/28 | 189 | 192 | 176 | 179 | -10.12% | 124,500 | - | -21.37% | - | - |
06/25 | 205 | 208 | 195 | 199 | -4.52% | 133,100 | - | -12.89% | - | - |
06/24 | 213 | 214 | 206 | 208 | -0.72% | 73,800 | - | -8.37% | - | - |
06/23 | 203 | 217 | 203 | 210 | -0.38% | 120,600 | - | -6.89% | - | - |
06/22 | 213 | 220 | 210 | 210 | -4.45% | 157,700 | - | -6.12% | - | - |
06/21 | 201 | 236 | 201 | 220 | +8.42% | 340,100 | - | -0.86% | - | - |
06/18 | 222 | 224 | 203 | 203 | -8.6% | 167,600 | - | -7.73% | - | - |
06/17 | 229 | 236 | 220 | 222 | -5.09% | 183,500 | - | +1.42% | - | - |
06/16 | 232 | 238 | 221 | 234 | +0.78% | 279,100 | - | +7.83% | - | - |
06/15 | 244 | 250 | 226 | 232 | -4.76% | 372,800 | - | +7.5% | - | - |
06/14 | 255 | 255 | 242 | 244 | -3.29% | 296,800 | - | +12.87% | - | - |
06/11 | 256 | 257 | 249 | 252 | -0.71% | 178,700 | - | +16.18% | - | - |
06/10 | 252 | 257 | 246 | 254 | +1.36% | 274,700 | - | +17.55% | - | - |
06/09 | 258 | 260 | 246 | 251 | +0.28% | 330,100 | - | +17.06% | - | - |
06/08 | 244 | 255 | 241 | 250 | +3.65% | 268,700 | - | +18.95% | - | - |
06/07 | 237 | 262 | 236 | 241 | -0.62% | 519,700 | - | +17.56% | - | - |
06/04 | 252 | 252 | 241 | 243 | -1.82% | 250,700 | - | +21.25% | - | - |
06/03 | 253 | 263 | 240 | 247 | +1.65% | 568,200 | - | +26.67% | - | - |
06/02 | 251 | 297 | 238 | 243 | -6.9% | 1,494,100 | - | +27.89% | - | - |
06/01 | 230 | 266 | 220 | 261 | +20.28% | 1,198,000 | - | +41.85% | - | - |
05/31 | 212 | 233 | 200 | 217 | +0.37% | 451,700 | - | +21.23% | - | - |
05/28 | 245 | 245 | 211 | 216 | -8.78% | 567,000 | - | +24.25% | - | - |
05/27 | 215 | 259 | 215 | 237 | +5.33% | 1,058,200 | - | +39.41% | - | - |
05/26 | 215 | 225 | 201 | 225 | +21.62% | 1,129,400 | - | +37.2% | - | - |
05/25 | 235 | 251 | 185 | 185 | -7.96% | 1,864,400 | - | +16.35% | - | - |
05/24 | 167 | 201 | 165 | 201 | +24.84% | 797,100 | - | +28.85% | - | - |
05/21 | 154 | 165 | 150 | 161 | -3.01% | 203,900 | - | +5.92% | - | - |
05/20 | 167 | 177 | 164 | 166 | -5.14% | 162,600 | - | +11.41% | - | - |
05/19 | 162 | 177 | 157 | 175 | -1.63% | 189,600 | - | +19.86% | - | - |
05/18 | 176 | 183 | 165 | 178 | +7.23% | 261,400 | - | +24.41% | - | - |
05/17 | 175 | 190 | 160 | 166 | -4.66% | 398,400 | - | +18.5% | - | - |
05/14 | 187 | 187 | 170 | 174 | -5.9% | 283,800 | - | +27.01% | - | - |
05/13 | 206 | 206 | 178 | 185 | -4.2% | 429,000 | - | +37.99% | - | - |
05/12 | 226 | 240 | 182 | 193 | -16.34% | 1,130,200 | - | +48.46% | - | - |
05/11 | 331 | 331 | 231 | 231 | -17.81% | 1,670,000 | - | +83.1% | - | - |
05/10 | 281 | 281 | 281 | 281 | +21.67% | 81,400 | - | +131.98% | - | - |
05/07 | 200 | 231 | 161 | 231 | +20.98% | 1,370,900 | - | +104.16% | - | - |
05/06 | 191 | 191 | 191 | 191 | +26.54% | 456,800 | - | +78.22% | - | - |
04/30 | 151 | 151 | 148 | 151 | +24.86% | 410,000 | - | +44.9% | - | - |
04/28 | 113 | 125 | 113 | 121 | +1.6% | 147,800 | - | +19.5% | - | - |
04/27 | 122 | 122 | 113 | 119 | -2.62% | 66,400 | - | +18.8% | - | - |
04/26 | 115 | 124 | 114 | 122 | +9.71% | 84,100 | - | +23.23% | - | - |
04/23 | 116 | 116 | 110 | 111 | -3.3% | 11,900 | - | +13.47% | - | - |
04/22 | 119 | 120 | 112 | 115 | -4.09% | 109,000 | - | +18.56% | - | - |
04/21 | 113 | 124 | 106 | 120 | +11.95% | 123,800 | - | +24.9% | - | - |
04/20 | 103 | 127 | 102 | 107 | +5.73% | 176,100 | - | +12.74% | - | - |
04/19 | 101 | 103 | 100 | 101 | -0.49% | 52,600 | - | +7.77% | - | - |
04/16 | 102 | 104 | 100 | 102 | -0.2% | 29,700 | - | +8.3% | - | - |
04/15 | 105 | 106 | 101 | 102 | 0% | 47,100 | - | +8.51% | - | - |
04/14 | 96 | 103 | 96 | 102 | +5.92% | 62,600 | - | +9.68% | - | - |
04/13 | 96 | 97 | 96 | 96 | +0.84% | 25,300 | - | +3.55% | - | - |
04/12 | 95 | 96 | 94 | 96 | +1.06% | 27,000 | - | +2.69% | - | - |
04/09 | 94 | 95 | 93 | 95 | -0.32% | 36,000 | - | +1.61% | - | - |
04/08 | 94 | 95 | 93 | 95 | +0.11% | 10,400 | - | +1.94% | - | - |
04/07 | 96 | 96 | 93 | 95 | -0.32% | 9,400 | - | +0.74% | - | - |
04/06 | 96 | 96 | 92 | 95 | -0.52% | 30,800 | - | +1.06% | - | - |
04/05 | 92 | 96 | 92 | 96 | +4.14% | 14,800 | - | +1.6% | - | - |
04/02 | 92 | 92 | 91 | 92 | +1.33% | 17,800 | - | -2.45% | - | - |
04/01 | 92 | 92 | 91 | 91 | +0.11% | 19,500 | - | -3.72% | - | - |
03/31 | 91 | 93 | 90 | 90 | -1.95% | 28,100 | - | -3.83% | - | - |
03/30 | 93 | 93 | 91 | 92 | -0.65% | 17,100 | - | -1.91% | - | - |
03/29 | 92 | 93 | 90 | 93 | -0.11% | 14,500 | - | -1.28% | - | - |
03/26 | 91 | 94 | 91 | 93 | +0.43% | 10,100 | - | -1.17% | - | - |
03/25 | 95 | 96 | 93 | 93 | -2.01% | 18,400 | - | -1.6% | - | - |
03/24 | 94 | 95 | 93 | 94 | +1.51% | 21,800 | - | +0.43% | - | - |
03/23 | 91 | 96 | 91 | 93 | +2.31% | 68,700 | - | -1.06% | - | - |
03/19 | 88 | 91 | 86 | 91 | +4.48% | 61,400 | - | -3.3% | - | - |
03/18 | 88 | 89 | 81 | 87 | -0.11% | 172,300 | - | -7.45% | - | - |
03/17 | 93 | 94 | 85 | 87 | -6.55% | 107,900 | - | -7.34% | - | - |
03/16 | 93 | 93 | 91 | 93 | -1.06% | 31,100 | - | -0.85% | - | - |
03/15 | 96 | 96 | 92 | 94 | -1.26% | 25,600 | - | +0.21% | - | - |
03/12 | 95 | 95 | 93 | 95 | +0.1% | 10,100 | - | +1.49% | - | - |
03/11 | 96 | 96 | 92 | 95 | -0.21% | 11,300 | - | +1.38% | - | - |
03/10 | 95 | 97 | 92 | 96 | +0.53% | 18,500 | - | +1.6% | - | - |
03/09 | 97 | 98 | 95 | 95 | -2.36% | 14,900 | - | +2.15% | - | - |
03/08 | 96 | 98 | 96 | 97 | +1.88% | 5,900 | - | +4.62% | - | - |
03/05 | 99 | 99 | 94 | 96 | -2.55% | 30,400 | - | +2.69% | - | - |
03/04 | 100 | 100 | 96 | 98 | -1.71% | 8,400 | - | +5.38% | - | - |
03/03 | 100 | 100 | 99 | 100 | +0.71% | 4,200 | - | +7.2% | - | - |
03/02 | 100 | 100 | 99 | 99 | +0.51% | 3,200 | - | +6.45% | - | - |
03/01 | 100 | 101 | 99 | 99 | 0% | 10,300 | - | +5.91% | - | - |
02/26 | 95 | 99 | 95 | 99 | +4.56% | 10,900 | - | +5.91% | - | - |
02/25 | 93 | 96 | 93 | 94 | +1.51% | 6,700 | - | +1.29% | - | - |
02/24 | 92 | 93 | 91 | 93 | +0.87% | 2,400 | - | -0.22% | - | - |
02/23 | 91 | 93 | 91 | 92 | +1.1% | 4,400 | - | -1.08% | - | - |
02/22 | 91 | 92 | 91 | 91 | -0.66% | 1,400 | - | -3.19% | - | - |
02/19 | 91 | 92 | 91 | 92 | -1.19% | 2,100 | - | -2.55% | - | - |
02/18 | 92 | 93 | 91 | 93 | +0.76% | 8,100 | - | -1.38% | - | - |
02/17 | 92 | 93 | 91 | 92 | +0.88% | 7,200 | - | -2.13% | - | - |
02/16 | 93 | 93 | 90 | 91 | +0.33% | 8,000 | - | -4% | - | - |
02/15 | 93 | 93 | 91 | 91 | -1.2% | 7,400 | - | -4.32% | - | - |
02/12 | 91 | 92 | 89 | 92 | +1.1% | 14,200 | - | -3.16% | - | - |
02/10 | 91 | 92 | 89 | 91 | 0% | 11,700 | - | -5.21% | - | - |
02/09 | 91 | 91 | 90 | 91 | -0.22% | 10,700 | - | -5.21% | - | - |
02/08 | 89 | 92 | 89 | 91 | +1.33% | 36,300 | - | -5% | - | - |
02/05 | 89 | 90 | 88 | 90 | +1.35% | 17,500 | - | -7.22% | - | - |
02/04 | 89 | 90 | 89 | 89 | -0.22% | 21,100 | - | -8.45% | - | - |
02/03 | 90 | 90 | 88 | 89 | -1.11% | 17,200 | - | -9.18% | - | - |