株価チャート
2010/05/11～2010/09/30
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 |
|---|
| 2015 | 10/1, 株式分割 1→2 |
| 2010 |
| 09/30 | 355 | 360 | 340 | 346 | -3.89% | 178,800 | 138億2874万 | -10.95% | 79.02 | 0.69 |
| 09/29 | 331 | 360 | 330 | 360 | +7.15% | 284,600 | - | -7.82% | - | - |
| 09/28 | 313 | 345 | 312 | 336 | +3.71% | 399,400 | - | -14.63% | - | - |
| 09/27 | 335 | 336 | 324 | 324 | -3.86% | 190,000 | - | -18.31% | - | - |
| 09/24 | 344 | 346 | 337 | 337 | -1.46% | 116,000 | - | -16.08% | - | - |
| 09/22 | 357 | 357 | 342 | 342 | -4.74% | 300,800 | - | -15.47% | - | - |
| 09/21 | 368 | 373 | 359 | 359 | -2.18% | 275,800 | - | -11.92% | - | - |
| 09/17 | 364 | 373 | 363 | 367 | -0.27% | 155,000 | - | -10.39% | - | - |
| 09/16 | 390 | 390 | 367 | 368 | -2.65% | 213,000 | - | -10.8% | - | - |
| 09/15 | 370 | 378 | 363 | 378 | +0.27% | 357,400 | - | -8.6% | - | - |
| 09/14 | 387 | 388 | 370 | 377 | -3.34% | 171,000 | - | -9.28% | - | - |
| 09/13 | 397 | 403 | 383 | 390 | -1.52% | 121,400 | - | -7.04% | - | - |
| 09/10 | 396 | 397 | 390 | 396 | +1.8% | 45,600 | - | -6.5% | - | - |
| 09/09 | 398 | 401 | 388 | 389 | -3.84% | 147,400 | - | -9.02% | - | - |
| 09/08 | 400 | 406 | 392 | 404 | -0.25% | 122,400 | - | -6.26% | - | - |
| 09/07 | 404 | 410 | 397 | 405 | -1.46% | 151,600 | - | -6.68% | - | - |
| 09/06 | 405 | 418 | 405 | 411 | +2.88% | 71,200 | - | -6.16% | - | - |
| 09/03 | 402 | 405 | 398 | 400 | -1.84% | 210,800 | - | -9.82% | - | - |
| 09/02 | 425 | 432 | 400 | 407 | -1.93% | 123,800 | - | -9.35% | - | - |
| 09/01 | 437 | 438 | 413 | 415 | -5.68% | 127,600 | - | -8.79% | - | - |
| 08/31 | 438 | 443 | 430 | 440 | -3.3% | 59,800 | - | -4.14% | - | - |
| 08/30 | 455 | 470 | 446 | 455 | +1.68% | 131,000 | - | -1.3% | - | - |
| 08/27 | 427 | 454 | 425 | 448 | +3.59% | 166,600 | - | -3.14% | - | - |
| 08/26 | 415 | 433 | 415 | 432 | +4.1% | 94,000 | - | -6.7% | - | - |
| 08/25 | 410 | 418 | 395 | 415 | +1.47% | 183,200 | - | -10.37% | - | - |
| 08/24 | 410 | 415 | 406 | 409 | -3.65% | 152,200 | - | -12.04% | - | - |
| 08/23 | 431 | 444 | 416 | 425 | +0.59% | 222,000 | - | -9.29% | - | - |
| 08/20 | 415 | 425 | 410 | 422 | -1.86% | 131,400 | - | -10.4% | - | - |
| 08/19 | 428 | 430 | 411 | 430 | -0.58% | 201,200 | - | -9.66% | - | - |
| 08/18 | 405 | 439 | 405 | 433 | +6.13% | 221,200 | - | -10.08% | - | - |
| 08/17 | 415 | 416 | 395 | 408 | -2.4% | 224,200 | - | -16.15% | - | - |
| 08/16 | 410 | 425 | 405 | 418 | -4.35% | 288,200 | - | -14.97% | - | - |
| 08/13 | 396 | 447 | 396 | 437 | +11.92% | 518,400 | - | -11.82% | - | - |
| 08/12 | 378 | 396 | 377 | 390 | -5.8% | 724,400 | - | -21.69% | - | - |
| 08/11 | 414 | 422 | 414 | 414 | -15.34% | 461,000 | - | -17.69% | - | - |
| 08/10 | 499 | 505 | 483 | 489 | -0.51% | 86,800 | - | -3.74% | - | - |
| 08/09 | 488 | 497 | 480 | 492 | +2.4% | 68,600 | - | -3.44% | - | - |
| 08/06 | 483 | 490 | 472 | 480 | -2.24% | 99,000 | - | -6.25% | - | - |
| 08/05 | 492 | 499 | 483 | 491 | +0.72% | 46,200 | - | -4.66% | - | - |
| 08/04 | 499 | 499 | 483 | 488 | -3.08% | 135,800 | - | -5.89% | - | - |
| 08/03 | 535 | 545 | 494 | 503 | -4.91% | 194,000 | - | -3.64% | - | - |
| 08/02 | 549 | 555 | 524 | 529 | -5.54% | 134,000 | - | +0.57% | - | - |
| 07/30 | 551 | 564 | 529 | 560 | +0.27% | 188,600 | - | +5.66% | - | - |
| 07/29 | 503 | 565 | 503 | 559 | +8.55% | 355,800 | - | +4.59% | - | - |
| 07/28 | 491 | 518 | 491 | 515 | +5.54% | 162,200 | - | -4.55% | - | - |
| 07/27 | 495 | 499 | 486 | 488 | -0.31% | 136,600 | - | -10.71% | - | - |
| 07/26 | 470 | 500 | 470 | 489 | +6.89% | 238,600 | - | -12.05% | - | - |
| 07/23 | 465 | 466 | 449 | 458 | +3.86% | 219,000 | - | -19.03% | - | - |
| 07/22 | 465 | 469 | 437 | 441 | -6.77% | 309,600 | - | -23.39% | - | - |
| 07/21 | 479 | 483 | 465 | 473 | +0.21% | 222,200 | - | -19.23% | - | - |
| 07/20 | 500 | 503 | 468 | 472 | -8.09% | 334,200 | - | -20.49% | - | - |
| 07/16 | 533 | 533 | 502 | 513 | -5.87% | 251,000 | - | -14.64% | - | - |
| 07/15 | 554 | 554 | 543 | 545 | -1.89% | 156,800 | - | -10.07% | - | - |
| 07/14 | 569 | 570 | 553 | 556 | +1.18% | 260,400 | - | -8.93% | - | - |
| 07/13 | 540 | 555 | 536 | 549 | +2.71% | 356,400 | - | -10.59% | - | - |
| 07/12 | 525 | 538 | 523 | 535 | +1.81% | 325,000 | - | -13.37% | - | - |
| 07/09 | 523 | 529 | 520 | 525 | +2.44% | 212,000 | - | -15.46% | - | - |
| 07/08 | 534 | 534 | 507 | 513 | +0.59% | 237,400 | - | -18.13% | - | - |
| 07/07 | 531 | 536 | 509 | 510 | -2.58% | 246,800 | - | -19.13% | - | - |
| 07/06 | 531 | 545 | 509 | 523 | -2.15% | 240,200 | - | -17.51% | - | - |
| 07/05 | 550 | 567 | 533 | 535 | -2.91% | 362,800 | - | -16.35% | - | - |
| 07/02 | 555 | 563 | 548 | 551 | +0.18% | 133,400 | - | -14.52% | - | - |
| 07/01 | 560 | 574 | 547 | 550 | -4.6% | 189,200 | - | -15.07% | - | - |
| 06/30 | 575 | 590 | 555 | 576 | -2.12% | 259,200 | - | -11.52% | - | - |
| 06/29 | 603 | 606 | 580 | 589 | -2.08% | 240,800 | - | -9.74% | - | - |
| 06/28 | 628 | 655 | 598 | 601 | -5.21% | 199,400 | - | -8.1% | - | - |
| 06/25 | 667 | 667 | 627 | 634 | -4.3% | 156,800 | - | -3.5% | - | - |
| 06/24 | 665 | 671 | 660 | 663 | -0.53% | 108,600 | - | +0.68% | - | - |
| 06/23 | 693 | 693 | 666 | 666 | -4.86% | 129,000 | - | +1.22% | - | - |
| 06/22 | 725 | 725 | 686 | 700 | -3.85% | 207,600 | - | +6.38% | - | - |
| 06/21 | 732 | 732 | 721 | 728 | -0.48% | 150,400 | - | +11.31% | - | - |
| 06/18 | 712 | 744 | 712 | 732 | +3.32% | 260,600 | - | +12.71% | - | - |
| 06/17 | 695 | 713 | 686 | 708 | +3.28% | 175,600 | - | +9.43% | - | - |
| 06/16 | 688 | 696 | 683 | 686 | +0.44% | 187,600 | - | +6.28% | - | - |
| 06/15 | 657 | 683 | 654 | 683 | +4.6% | 124,600 | - | +5.81% | - | - |
| 06/14 | 653 | 660 | 653 | 653 | +0.15% | 51,800 | - | +1.16% | - | - |
| 06/11 | 654 | 660 | 652 | 652 | +0.93% | 113,400 | - | +0.85% | - | - |
| 06/10 | 640 | 650 | 620 | 646 | +0.7% | 148,000 | - | -0.39% | - | - |
| 06/09 | 640 | 643 | 629 | 641 | +0.08% | 100,600 | - | -1.69% | - | - |
| 06/08 | 614 | 644 | 614 | 641 | +2.15% | 110,000 | - | -2.51% | - | - |
| 06/07 | 615 | 639 | 611 | 627 | -1.57% | 177,800 | - | -5.14% | - | - |
| 06/04 | 635 | 644 | 629 | 637 | +1.84% | 126,000 | - | -4.5% | - | - |
| 06/03 | 630 | 634 | 622 | 626 | +1.3% | 127,200 | - | -6.92% | - | - |
| 06/02 | 632 | 641 | 611 | 618 | -3.67% | 156,000 | - | -8.79% | - | - |
| 06/01 | 660 | 660 | 638 | 641 | -2.88% | 53,800 | - | -6.01% | - | - |
| 05/31 | 627 | 664 | 627 | 660 | +4.43% | 114,200 | - | -3.93% | - | - |
| 05/28 | 656 | 657 | 630 | 632 | +0.16% | 73,000 | - | -8.54% | - | - |
| 05/27 | 595 | 635 | 591 | 631 | +2.77% | 83,800 | - | -9.47% | - | - |
| 05/26 | 635 | 645 | 598 | 614 | -3.31% | 148,800 | - | -12.41% | - | - |
| 05/25 | 669 | 669 | 623 | 635 | -5.01% | 127,600 | - | -10.18% | - | - |
| 05/24 | 675 | 680 | 660 | 669 | +1.98% | 97,800 | - | -6.11% | - | - |
| 05/21 | 619 | 672 | 605 | 656 | -1.06% | 217,400 | - | -8.45% | - | - |
| 05/20 | 668 | 680 | 653 | 663 | -1.41% | 228,800 | - | -8.11% | - | - |
| 05/19 | 600 | 682 | 591 | 672 | +12% | 445,000 | - | -7.18% | - | - |
| 05/18 | 621 | 636 | 600 | 600 | -3.23% | 117,600 | - | -17.47% | - | - |
| 05/17 | 606 | 630 | 598 | 620 | -5.92% | 285,200 | - | -15.42% | - | - |
| 05/14 | 660 | 671 | 641 | 659 | -1.93% | 267,600 | - | -10.83% | - | - |
| 05/13 | 687 | 687 | 668 | 672 | +0.3% | 169,000 | - | -9.68% | - | - |
| 05/12 | 681 | 694 | 670 | 670 | -3.6% | 82,800 | - | -10.55% | - | - |
| 05/11 | 715 | 715 | 678 | 695 | +1.46% | 134,000 | - | -7.95% | - | - |
