株価チャート
2010/02/22～2010/10/21
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2010 |
| 10/21 | 670 | 690 | 650 | 680 | -1.45% | 7,000 | - | +8.8% | - | - |
| 10/20 | 700 | 720 | 660 | 690 | -8% | 14,500 | - | +11.29% | - | - |
| 10/19 | 740 | 780 | 680 | 750 | -3.85% | 9,800 | - | +21.75% | - | - |
| 10/18 | 750 | 780 | 680 | 780 | -1.27% | 19,000 | - | +27.87% | - | - |
| 10/15 | 930 | 1,150 | 760 | 790 | -7.06% | 98,700 | - | +31.45% | - | - |
| 10/14 | 570 | 850 | 570 | 850 | +54.55% | 67,300 | - | +43.34% | - | - |
| 10/13 | 570 | 570 | 550 | 550 | -1.79% | 600 | - | -5.5% | - | - |
| 10/12 | 550 | 580 | 550 | 560 | -3.45% | 1,000 | - | -4.11% | - | - |
| 10/08 | 550 | 580 | 550 | 580 | -1.69% | 500 | - | -0.85% | - | - |
| 10/07 | 580 | 590 | 580 | 590 | -1.67% | 400 | - | +0.68% | - | - |
| 10/04 | 600 | 600 | 600 | 600 | -3.23% | 700 | - | +2.21% | - | - |
| 09/30 | 600 | 620 | 600 | 620 | +3.33% | 600 | - | +5.44% | - | - |
| 09/27 | 600 | 600 | 600 | 600 | 0% | 100 | - | +2.21% | - | - |
| 09/17 | 600 | 600 | 600 | 600 | +3.45% | 100 | - | +2.39% | - | - |
| 09/16 | 580 | 580 | 580 | 580 | -3.33% | 300 | - | -1.19% | - | - |
| 09/14 | 600 | 610 | 600 | 600 | +3.45% | 500 | - | +1.87% | - | - |
| 09/13 | 600 | 610 | 570 | 580 | -3.33% | 800 | - | -1.69% | - | - |
| 09/10 | 610 | 610 | 600 | 600 | +5.26% | 200 | - | +1.52% | - | - |
| 09/09 | 570 | 610 | 570 | 570 | -1.72% | 2,100 | - | -3.39% | - | - |
| 09/03 | 570 | 580 | 570 | 580 | -1.69% | 200 | - | -1.53% | - | - |
| 09/02 | 580 | 590 | 580 | 590 | +1.72% | 200 | - | 0% | - | - |
| 09/01 | 570 | 580 | 570 | 580 | 0% | 300 | - | -1.86% | - | - |
| 08/31 | 580 | 580 | 580 | 580 | 0% | 300 | - | -2.03% | - | - |
| 08/30 | 590 | 590 | 560 | 580 | +5.45% | 400 | - | -2.52% | - | - |
| 08/25 | 530 | 550 | 530 | 550 | -1.79% | 200 | - | -7.87% | - | - |
| 08/24 | 560 | 560 | 560 | 560 | -3.45% | 100 | - | -6.67% | - | - |
| 08/18 | 560 | 580 | 560 | 580 | -1.69% | 200 | - | -3.49% | - | - |
| 08/17 | 590 | 590 | 590 | 590 | +3.51% | 100 | - | -2.32% | - | - |
| 08/16 | 600 | 620 | 570 | 570 | -3.39% | 400 | - | -5.79% | - | - |
| 08/12 | 570 | 590 | 570 | 590 | +3.51% | 200 | - | -2.8% | - | - |
| 08/11 | 570 | 570 | 560 | 570 | -6.56% | 700 | - | -6.1% | - | - |
| 08/09 | 610 | 610 | 610 | 610 | +7.02% | 100 | - | +0.49% | - | - |
| 08/05 | 570 | 570 | 570 | 570 | -8.06% | 300 | - | -5.94% | - | - |
| 08/02 | 620 | 620 | 620 | 620 | +3.33% | 100 | - | +2.31% | - | - |
| 07/29 | 580 | 600 | 580 | 600 | -3.23% | 600 | - | -0.66% | - | - |
| 07/27 | 600 | 620 | 600 | 620 | +3.33% | 300 | - | +2.48% | - | - |
| 07/23 | 600 | 600 | 600 | 600 | +3.45% | 100 | - | -0.83% | - | - |
| 07/22 | 580 | 580 | 580 | 580 | -7.94% | 100 | - | -4.29% | - | - |
| 07/14 | 630 | 630 | 630 | 630 | 0% | 100 | - | +3.79% | - | - |
| 07/13 | 630 | 630 | 630 | 630 | 0% | 200 | - | +3.62% | - | - |
| 07/12 | 620 | 630 | 620 | 630 | +6.78% | 400 | - | +3.62% | - | - |
| 07/05 | 570 | 590 | 570 | 590 | +3.51% | 200 | - | -2.96% | - | - |
| 07/02 | 560 | 600 | 550 | 570 | +1.79% | 600 | - | -6.56% | - | - |
| 07/01 | 560 | 560 | 540 | 560 | -8.2% | 300 | - | -8.65% | - | - |
| 06/30 | 610 | 610 | 610 | 610 | 0% | 100 | - | -1.13% | - | - |
| 06/28 | 610 | 610 | 610 | 610 | 0% | 100 | - | -1.45% | - | - |
| 06/24 | 600 | 610 | 600 | 610 | -4.69% | 400 | - | -1.61% | - | - |
| 06/21 | 600 | 640 | 600 | 640 | +1.59% | 500 | - | +3.23% | - | - |
| 06/15 | 630 | 630 | 630 | 630 | +1.61% | 200 | - | +1.61% | - | - |
| 06/11 | 620 | 620 | 620 | 620 | +3.33% | 100 | - | -0.16% | - | - |
| 06/10 | 610 | 610 | 560 | 600 | -7.69% | 400 | - | -3.23% | - | - |
| 06/01 | 650 | 650 | 650 | 650 | +6.56% | 100 | - | +4.84% | - | - |
| 05/31 | 610 | 610 | 610 | 610 | -1.61% | 200 | - | -1.29% | - | - |
| 05/28 | 620 | 620 | 620 | 620 | +5.08% | 400 | - | +0.32% | - | - |
| 05/27 | 570 | 590 | 570 | 590 | +3.51% | 200 | - | -4.53% | - | - |
| 05/26 | 590 | 590 | 570 | 570 | -1.72% | 800 | - | -7.77% | - | - |
| 05/25 | 590 | 590 | 580 | 580 | -1.69% | 700 | - | -6.45% | - | - |
| 05/24 | 570 | 590 | 570 | 590 | +3.51% | 200 | - | -4.99% | - | - |
| 05/21 | 540 | 570 | 530 | 570 | -8.06% | 500 | - | -8.36% | - | - |
| 05/17 | 620 | 620 | 620 | 620 | 0% | 200 | - | -0.48% | - | - |
| 05/11 | 620 | 620 | 620 | 620 | 0% | 200 | - | -0.32% | - | - |
| 05/10 | 620 | 620 | 620 | 620 | +1.64% | 400 | - | 0% | - | - |
| 05/07 | 610 | 610 | 610 | 610 | -4.69% | 200 | - | -1.29% | - | - |
| 04/30 | 640 | 640 | 640 | 640 | 0% | 300 | - | +3.9% | - | - |
| 04/27 | 640 | 640 | 640 | 640 | 0% | 300 | - | +4.58% | - | - |
| 04/26 | 620 | 650 | 620 | 640 | 0% | 600 | - | +4.92% | - | - |
| 04/23 | 640 | 640 | 640 | 640 | 0% | 400 | - | +5.61% | - | - |
| 04/22 | 640 | 640 | 640 | 640 | -3.03% | 100 | - | +6.31% | - | - |
| 04/21 | 640 | 660 | 640 | 660 | 0% | 300 | - | +10.18% | - | - |
| 04/20 | 660 | 660 | 660 | 660 | +4.76% | 400 | - | +10.92% | - | - |
| 04/19 | 630 | 630 | 630 | 630 | +1.61% | 200 | - | +6.6% | - | - |
| 04/16 | 630 | 630 | 620 | 620 | -3.13% | 1,200 | - | +5.08% | - | - |
| 04/13 | 640 | 640 | 640 | 640 | 0% | 100 | - | +8.66% | - | - |
| 04/12 | 600 | 640 | 600 | 640 | +4.92% | 2,000 | - | +8.84% | - | - |
| 04/09 | 620 | 630 | 610 | 610 | +1.67% | 300 | - | +3.92% | - | - |
| 04/08 | 610 | 610 | 600 | 600 | 0% | 200 | - | +2.04% | - | - |
| 04/07 | 600 | 600 | 600 | 600 | 0% | 100 | - | +2.04% | - | - |
| 04/06 | 600 | 600 | 600 | 600 | -3.23% | 500 | - | +1.87% | - | - |
| 04/05 | 610 | 620 | 600 | 620 | +3.33% | 400 | - | +5.08% | - | - |
| 04/02 | 620 | 620 | 600 | 600 | -3.23% | 200 | - | +1.69% | - | - |
| 03/31 | 600 | 620 | 600 | 620 | +3.33% | 400 | 6億3060万 | +4.38% | - | 0.4 |
| 03/30 | 570 | 600 | 570 | 600 | -1.64% | 1,000 | - | +0.5% | - | - |
| 03/29 | 620 | 620 | 590 | 610 | +3.39% | 500 | - | +1.33% | - | - |
| 03/26 | 590 | 590 | 590 | 590 | 0% | 100 | - | -2.96% | - | - |
| 03/24 | 590 | 590 | 590 | 590 | +1.72% | 200 | - | -3.91% | - | - |
| 03/23 | 570 | 580 | 570 | 580 | +3.57% | 400 | - | -6% | - | - |
| 03/19 | 550 | 620 | 520 | 560 | 0% | 2,400 | - | -9.68% | - | - |
| 03/18 | 550 | 560 | 540 | 560 | 0% | 300 | - | -10.26% | - | - |
| 03/17 | 560 | 560 | 560 | 560 | -1.75% | 100 | - | -10.54% | - | - |
| 03/16 | 540 | 570 | 540 | 570 | +3.64% | 700 | - | -9.52% | - | - |
| 03/15 | 530 | 550 | 530 | 550 | 0% | 200 | - | -13.25% | - | - |
| 03/12 | 540 | 550 | 540 | 550 | -1.79% | 1,100 | - | -13.93% | - | - |
| 03/11 | 550 | 560 | 540 | 560 | 0% | 500 | - | -12.77% | - | - |
| 03/10 | 560 | 560 | 560 | 560 | 0% | 200 | - | -12.91% | - | - |
| 03/08 | 560 | 560 | 560 | 560 | -5.08% | 400 | - | -13.04% | - | - |
| 03/01 | 600 | 600 | 590 | 590 | -3.28% | 800 | - | -8.24% | - | - |
| 02/26 | 610 | 610 | 610 | 610 | 0% | 300 | - | -4.98% | - | - |
| 02/25 | 600 | 610 | 600 | 610 | -1.61% | 800 | - | -4.98% | - | - |
| 02/23 | 620 | 620 | 620 | 620 | -1.59% | 100 | - | -3.43% | - | - |
| 02/22 | 630 | 630 | 630 | 630 | +3.28% | 100 | - | -1.41% | - | - |
