株価チャート
2010/05/10～2010/09/29
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 |
|---|
| 2017 | 7/1, 株式併合 5→1 |
| 2014 | 8/7, 株式分割 1→1 |
| 2010 |
| 09/29 | 4,320 | 4,395 | 4,315 | 4,395 | +1.27% | 1,124,800 | - | +1.41% | - | - |
| 09/28 | 4,420 | 4,425 | 4,315 | 4,340 | -1.59% | 977,800 | - | +0.32% | - | - |
| 09/27 | 4,385 | 4,420 | 4,335 | 4,410 | +1.15% | 1,532,800 | - | +2.13% | - | - |
| 09/24 | 4,345 | 4,415 | 4,310 | 4,360 | -3% | 1,907,000 | - | +1.11% | - | - |
| 09/22 | 4,465 | 4,540 | 4,465 | 4,495 | +0.22% | 773,400 | - | +4.46% | - | - |
| 09/21 | 4,515 | 4,555 | 4,475 | 4,485 | -0.77% | 792,200 | - | +4.55% | - | - |
| 09/17 | 4,500 | 4,540 | 4,460 | 4,520 | +1.23% | 864,800 | - | +5.66% | - | - |
| 09/16 | 4,530 | 4,535 | 4,425 | 4,465 | +0.56% | 1,020,800 | - | +4.62% | - | - |
| 09/15 | 4,305 | 4,460 | 4,290 | 4,440 | +3.26% | 1,929,400 | - | +4.23% | - | - |
| 09/14 | 4,410 | 4,410 | 4,275 | 4,300 | -2.6% | 1,545,000 | - | +0.99% | - | - |
| 09/13 | 4,515 | 4,525 | 4,400 | 4,415 | +1.15% | 980,200 | - | +3.47% | - | - |
| 09/10 | 4,385 | 4,425 | 4,350 | 4,365 | -0.11% | 1,345,400 | - | +2.15% | - | - |
| 09/09 | 4,365 | 4,400 | 4,320 | 4,370 | +2.34% | 1,406,800 | - | +2.06% | - | - |
| 09/08 | 4,315 | 4,320 | 4,255 | 4,270 | -3.39% | 1,054,000 | - | -0.4% | - | - |
| 09/07 | 4,420 | 4,490 | 4,400 | 4,420 | -0.56% | 885,200 | - | +2.91% | - | - |
| 09/06 | 4,345 | 4,455 | 4,340 | 4,445 | +2.66% | 908,000 | - | +3.4% | - | - |
| 09/03 | 4,295 | 4,365 | 4,290 | 4,330 | +0.93% | 1,589,600 | - | +0.77% | - | - |
| 09/02 | 4,245 | 4,295 | 4,225 | 4,290 | +3.25% | 1,425,400 | - | -0.23% | - | - |
| 09/01 | 4,105 | 4,180 | 4,090 | 4,155 | +1.34% | 1,410,600 | - | -3.57% | - | - |
| 08/31 | 4,225 | 4,260 | 4,080 | 4,100 | -4.43% | 1,333,600 | - | -5.11% | - | - |
| 08/30 | 4,275 | 4,345 | 4,260 | 4,290 | +3% | 1,311,200 | - | -0.9% | - | - |
| 08/27 | 4,130 | 4,195 | 4,095 | 4,165 | -0.95% | 1,641,600 | - | -3.79% | - | - |
| 08/26 | 4,190 | 4,245 | 4,145 | 4,205 | +1.69% | 1,810,400 | - | -2.89% | - | - |
| 08/25 | 4,125 | 4,185 | 4,100 | 4,135 | -1.31% | 1,566,600 | - | -4.3% | - | - |
| 08/24 | 4,110 | 4,210 | 4,080 | 4,190 | +0.12% | 1,343,800 | - | -2.96% | - | - |
| 08/23 | 4,100 | 4,205 | 4,080 | 4,185 | +0.72% | 1,664,800 | - | -3.01% | - | - |
| 08/20 | 4,150 | 4,190 | 4,090 | 4,155 | -2% | 1,524,400 | - | -3.66% | - | - |
| 08/19 | 4,150 | 4,245 | 4,145 | 4,240 | +2.05% | 1,256,200 | - | -1.81% | - | - |
| 08/18 | 4,160 | 4,210 | 4,120 | 4,155 | +0.12% | 1,287,400 | - | -3.89% | - | - |
| 08/17 | 4,105 | 4,190 | 4,080 | 4,150 | -1.07% | 1,400,400 | - | -4.07% | - | - |
| 08/16 | 4,245 | 4,265 | 4,165 | 4,195 | -1.53% | 1,866,000 | - | -3.12% | - | - |
| 08/13 | 4,245 | 4,285 | 4,190 | 4,260 | -0.35% | 1,806,000 | - | -1.68% | - | - |
| 08/12 | 4,260 | 4,280 | 4,205 | 4,275 | -2.4% | 2,090,200 | - | -1.41% | - | - |
| 08/11 | 4,495 | 4,500 | 4,360 | 4,380 | -3.63% | 1,387,600 | - | +1.08% | - | - |
| 08/10 | 4,550 | 4,625 | 4,510 | 4,545 | -0.11% | 930,800 | - | +5.04% | - | - |
| 08/09 | 4,525 | 4,560 | 4,500 | 4,550 | -0.98% | 702,600 | - | +5.52% | - | - |
| 08/06 | 4,455 | 4,595 | 4,450 | 4,595 | +2% | 1,011,200 | - | +6.96% | - | - |
| 08/05 | 4,525 | 4,535 | 4,465 | 4,505 | +1.24% | 984,200 | - | +5.31% | - | - |
| 08/04 | 4,440 | 4,485 | 4,420 | 4,450 | -1.55% | 1,150,600 | - | +4.29% | - | - |
| 08/03 | 4,555 | 4,575 | 4,465 | 4,520 | +2.38% | 1,202,600 | - | +6.05% | - | - |
| 08/02 | 4,400 | 4,455 | 4,370 | 4,415 | +0.34% | 948,200 | - | +3.71% | - | - |
| 07/30 | 4,470 | 4,470 | 4,385 | 4,400 | -2.65% | 1,106,400 | - | +3.31% | - | - |
| 07/29 | 4,425 | 4,550 | 4,410 | 4,520 | +1.8% | 1,918,600 | - | +5.93% | - | - |
| 07/28 | 4,360 | 4,450 | 4,355 | 4,440 | +3.14% | 1,127,200 | - | +3.86% | - | - |
| 07/27 | 4,295 | 4,340 | 4,280 | 4,305 | +0.47% | 1,620,600 | - | +0.4% | - | - |
| 07/26 | 4,215 | 4,315 | 4,215 | 4,285 | +1.9% | 1,281,600 | - | -0.51% | - | - |
| 07/23 | 4,110 | 4,210 | 4,090 | 4,205 | +6.05% | 2,165,000 | - | -2.73% | - | - |
| 07/22 | 4,015 | 4,020 | 3,940 | 3,965 | -2.7% | 1,720,400 | - | -8.68% | - | - |
| 07/21 | 4,140 | 4,140 | 4,035 | 4,075 | -0.61% | 1,097,000 | - | -6.88% | - | - |
| 07/20 | 4,110 | 4,150 | 4,055 | 4,100 | -0.73% | 2,008,800 | - | -6.86% | - | - |
| 07/16 | 4,260 | 4,260 | 4,110 | 4,130 | -3.5% | 1,000,400 | - | -6.71% | - | - |
| 07/15 | 4,330 | 4,335 | 4,275 | 4,280 | -1.95% | 645,000 | - | -3.76% | - | - |
| 07/14 | 4,360 | 4,380 | 4,330 | 4,365 | +2.95% | 740,200 | - | -2.06% | - | - |
| 07/13 | 4,280 | 4,315 | 4,210 | 4,240 | -0.47% | 832,000 | - | -5% | - | - |
| 07/12 | 4,270 | 4,320 | 4,240 | 4,260 | -0.23% | 848,400 | - | -4.83% | - | - |
| 07/09 | 4,320 | 4,320 | 4,235 | 4,270 | -1.27% | 1,215,200 | - | -4.98% | - | - |
| 07/08 | 4,325 | 4,345 | 4,290 | 4,325 | +3.1% | 1,086,200 | - | -4.31% | - | - |
| 07/07 | 4,235 | 4,255 | 4,145 | 4,195 | -0.83% | 1,288,400 | - | -7.64% | - | - |
| 07/06 | 4,155 | 4,230 | 4,065 | 4,230 | +1.32% | 1,056,600 | - | -7.32% | - | - |
| 07/05 | 4,175 | 4,205 | 4,160 | 4,175 | +0.48% | 976,800 | - | -8.98% | - | - |
| 07/02 | 4,145 | 4,185 | 4,115 | 4,155 | +0.24% | 1,232,600 | - | -9.93% | - | - |
| 07/01 | 4,150 | 4,170 | 4,090 | 4,145 | -1.66% | 1,516,600 | - | -10.65% | - | - |
| 06/30 | 4,195 | 4,240 | 4,185 | 4,215 | -2.88% | 1,545,200 | - | -9.65% | - | - |
| 06/29 | 4,435 | 4,470 | 4,315 | 4,340 | -1.25% | 972,000 | - | -7.25% | - | - |
| 06/28 | 4,485 | 4,485 | 4,375 | 4,395 | -1.24% | 925,200 | - | -6.37% | - | - |
| 06/25 | 4,525 | 4,550 | 4,410 | 4,450 | -3.26% | 1,505,800 | - | -5.58% | - | - |
| 06/24 | 4,675 | 4,705 | 4,600 | 4,600 | -2.65% | 1,005,000 | - | -2.77% | - | - |
| 06/23 | 4,695 | 4,785 | 4,690 | 4,725 | -0.94% | 1,484,800 | - | -0.51% | - | - |
| 06/22 | 4,775 | 4,840 | 4,760 | 4,770 | -0.21% | 1,081,600 | - | +0.1% | - | - |
| 06/21 | 4,755 | 4,800 | 4,745 | 4,780 | +2.14% | 677,600 | - | 0% | - | - |
| 06/18 | 4,725 | 4,735 | 4,670 | 4,680 | +0.11% | 857,400 | - | -2.48% | - | - |
| 06/17 | 4,760 | 4,775 | 4,660 | 4,675 | -2.91% | 1,018,600 | - | -3.21% | - | - |
| 06/16 | 4,795 | 4,835 | 4,795 | 4,815 | +1.69% | 1,005,400 | - | -1.11% | - | - |
| 06/15 | 4,670 | 4,745 | 4,670 | 4,735 | +0.21% | 645,200 | - | -3.17% | - | - |
| 06/14 | 4,725 | 4,755 | 4,700 | 4,725 | +1.83% | 606,000 | - | -3.75% | - | - |
| 06/11 | 4,595 | 4,700 | 4,590 | 4,640 | +2.65% | 1,922,800 | - | -5.92% | - | - |
| 06/10 | 4,545 | 4,560 | 4,435 | 4,520 | 0% | 1,430,000 | - | -8.74% | - | - |
| 06/09 | 4,575 | 4,610 | 4,470 | 4,520 | -0.99% | 1,786,000 | - | -9.36% | - | - |
| 06/08 | 4,630 | 4,650 | 4,560 | 4,565 | -2.98% | 1,941,600 | - | -9.24% | - | - |
| 06/07 | 4,765 | 4,780 | 4,690 | 4,705 | -4.27% | 955,400 | - | -7.16% | - | - |
| 06/04 | 4,900 | 4,980 | 4,855 | 4,915 | +0.92% | 1,419,400 | - | -3.7% | - | - |
| 06/03 | 4,840 | 4,880 | 4,810 | 4,870 | +2.53% | 1,048,200 | - | -5.05% | - | - |
| 06/02 | 4,730 | 4,810 | 4,685 | 4,750 | -1.14% | 1,228,800 | - | -7.78% | - | - |
| 06/01 | 4,880 | 4,890 | 4,790 | 4,805 | -0.31% | 775,000 | - | -7.19% | - | - |
| 05/31 | 4,785 | 4,875 | 4,750 | 4,820 | 0% | 1,073,000 | - | -7.34% | - | - |
| 05/28 | 4,855 | 4,875 | 4,765 | 4,820 | +0.84% | 1,140,600 | - | -7.65% | - | - |
| 05/27 | 4,510 | 4,790 | 4,510 | 4,780 | +4.25% | 1,474,800 | - | -8.69% | - | - |
| 05/26 | 4,740 | 4,775 | 4,550 | 4,585 | -2.55% | 2,717,800 | - | -12.78% | - | - |
| 05/25 | 4,800 | 4,820 | 4,665 | 4,705 | -3.39% | 1,287,800 | - | -11.06% | - | - |
| 05/24 | 4,835 | 4,905 | 4,785 | 4,870 | -0.81% | 1,178,800 | - | -8.42% | - | - |
| 05/21 | 4,805 | 4,915 | 4,765 | 4,910 | -2.39% | 2,096,600 | - | -7.98% | - | - |
| 05/20 | 5,075 | 5,180 | 5,015 | 5,030 | -2.14% | 1,189,800 | - | -6.09% | - | - |
| 05/19 | 5,000 | 5,150 | 4,985 | 5,140 | +0.1% | 1,352,400 | - | -4.25% | - | - |
| 05/18 | 5,300 | 5,325 | 5,080 | 5,135 | -2.47% | 1,456,800 | - | -4.5% | - | - |
| 05/17 | 5,395 | 5,400 | 5,200 | 5,265 | -3.57% | 1,539,600 | - | -2.26% | - | - |
| 05/14 | 5,515 | 5,550 | 5,420 | 5,460 | -3.28% | 1,693,600 | - | +1.22% | - | - |
| 05/13 | 5,500 | 5,680 | 5,455 | 5,645 | +6.01% | 2,015,200 | - | +4.61% | - | - |
| 05/12 | 5,520 | 5,670 | 5,295 | 5,325 | +1.91% | 2,679,800 | - | -1.19% | - | - |
| 05/11 | 5,385 | 5,385 | 5,180 | 5,225 | -1.14% | 1,025,400 | - | -3.15% | - | - |
| 05/10 | 5,130 | 5,285 | 5,125 | 5,285 | +1.93% | 867,000 | - | -2.06% | - | - |
