株価チャート
2010/05/24～2010/10/14
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 | 4/1, 株式分割 1→2 |
| 2010 |
| 10/14 | 287 | 305 | 286 | 304 | +5.38% | 559,800 | - | +8.78% | - | - |
| 10/13 | 300 | 300 | 282 | 288 | -3.36% | 390,200 | - | +3.97% | - | - |
| 10/12 | 304 | 309 | 294 | 298 | -1.97% | 408,200 | - | +8.36% | - | - |
| 10/08 | 305 | 311 | 299 | 304 | +0.66% | 483,000 | - | +11.36% | - | - |
| 10/07 | 294 | 305 | 293 | 302 | +2.37% | 464,000 | - | +11.85% | - | - |
| 10/06 | 300 | 303 | 291 | 295 | -1.34% | 316,600 | - | +10.49% | - | - |
| 10/05 | 299 | 313 | 297 | 299 | -0.17% | 597,600 | - | +12.83% | - | - |
| 10/04 | 303 | 305 | 290 | 300 | -2.12% | 667,600 | - | +13.88% | - | - |
| 10/01 | 293 | 306 | 292 | 306 | +5.34% | 1,020,200 | - | +17.69% | - | - |
| 09/30 | 290 | 295 | 288 | 291 | +0.52% | 352,000 | - | +13.04% | - | - |
| 09/29 | 278 | 292 | 278 | 289 | +4.14% | 324,600 | - | +13.33% | - | - |
| 09/28 | 281 | 283 | 277 | 278 | -1.07% | 123,200 | - | +9.68% | - | - |
| 09/27 | 278 | 289 | 278 | 281 | +1.26% | 319,200 | - | +11.31% | - | - |
| 09/24 | 281 | 282 | 277 | 277 | -3.15% | 177,200 | - | +10.8% | - | - |
| 09/22 | 286 | 286 | 276 | 286 | -0.17% | 313,600 | - | +14.86% | - | - |
| 09/21 | 295 | 295 | 281 | 287 | -0.69% | 668,800 | - | +15.99% | - | - |
| 09/17 | 266 | 295 | 266 | 289 | +9.07% | 1,707,200 | - | +17.76% | - | - |
| 09/16 | 268 | 274 | 259 | 265 | +0.57% | 425,400 | - | +8.4% | - | - |
| 09/15 | 264 | 265 | 255 | 263 | +0.77% | 401,200 | - | +8.23% | - | - |
| 09/14 | 256 | 261 | 254 | 261 | +3.16% | 195,400 | - | +7.41% | - | - |
| 09/13 | 260 | 264 | 253 | 253 | -1.17% | 256,000 | - | +4.12% | - | - |
| 09/10 | 244 | 260 | 241 | 256 | +8.02% | 423,600 | - | +5.35% | - | - |
| 09/09 | 239 | 239 | 236 | 237 | +0.85% | 47,000 | - | -2.47% | - | - |
| 09/08 | 240 | 240 | 234 | 235 | -3.09% | 115,000 | - | -3.29% | - | - |
| 09/07 | 242 | 245 | 241 | 243 | -1.02% | 87,400 | - | -0.61% | - | - |
| 09/06 | 243 | 247 | 241 | 245 | +1.87% | 139,400 | - | -0.41% | - | - |
| 09/03 | 237 | 241 | 236 | 241 | +0.84% | 60,000 | - | -2.63% | - | - |
| 09/02 | 239 | 240 | 236 | 239 | +1.71% | 96,400 | - | -3.05% | - | - |
| 09/01 | 235 | 237 | 233 | 235 | +0.64% | 96,800 | - | -4.67% | - | - |
| 08/31 | 240 | 241 | 233 | 233 | -4.12% | 101,800 | - | -5.28% | - | - |
| 08/30 | 243 | 246 | 241 | 243 | +3.18% | 178,800 | - | -1.22% | - | - |
| 08/27 | 233 | 238 | 230 | 236 | -0.63% | 174,400 | - | -4.27% | - | - |
| 08/26 | 235 | 238 | 234 | 237 | +0.85% | 100,600 | - | -3.27% | - | - |
| 08/25 | 238 | 239 | 231 | 235 | -1.05% | 238,600 | - | -4.08% | - | - |
| 08/24 | 240 | 241 | 237 | 238 | -1.66% | 157,200 | - | -2.66% | - | - |
| 08/23 | 245 | 246 | 240 | 242 | -1.43% | 102,600 | - | -1.02% | - | - |
| 08/20 | 239 | 247 | 238 | 245 | +1.03% | 195,400 | - | +0.41% | - | - |
| 08/19 | 241 | 244 | 239 | 243 | +0.83% | 165,000 | - | -0.61% | - | - |
| 08/18 | 243 | 244 | 239 | 241 | +0.63% | 89,400 | - | -1.84% | - | - |
| 08/17 | 242 | 244 | 238 | 239 | -2.65% | 174,000 | - | -2.45% | - | - |
| 08/16 | 253 | 254 | 242 | 246 | -2.96% | 224,800 | - | +0.2% | - | - |
| 08/13 | 242 | 256 | 242 | 253 | +3.69% | 290,000 | - | +2.85% | - | - |
| 08/12 | 242 | 246 | 240 | 244 | -2.79% | 248,200 | - | -0.81% | - | - |
| 08/11 | 259 | 259 | 248 | 251 | -3.65% | 256,800 | - | +2.03% | - | - |
| 08/10 | 258 | 264 | 258 | 261 | +2.56% | 468,000 | - | +5.89% | - | - |
| 08/09 | 251 | 259 | 250 | 254 | +0.2% | 302,600 | - | +3.67% | - | - |
| 08/06 | 256 | 256 | 250 | 254 | -1.36% | 185,600 | - | +3.47% | - | - |
| 08/05 | 270 | 276 | 254 | 257 | -1.34% | 584,800 | - | +5.33% | - | - |
| 08/04 | 270 | 270 | 256 | 261 | -5.44% | 496,600 | - | +6.76% | - | - |
| 08/03 | 278 | 289 | 271 | 276 | +2.99% | 1,914,000 | - | +13.37% | - | - |
| 08/02 | 232 | 269 | 231 | 268 | +15.55% | 2,350,200 | - | +10.54% | - | - |
| 07/30 | 233 | 233 | 226 | 232 | -0.64% | 243,800 | - | -4.34% | - | - |
| 07/29 | 237 | 237 | 232 | 233 | -1.27% | 322,000 | - | -4.51% | - | - |
| 07/28 | 234 | 237 | 233 | 236 | +1.51% | 374,000 | - | -3.67% | - | - |
| 07/27 | 232 | 237 | 230 | 233 | +1.31% | 255,000 | - | -5.87% | - | - |
| 07/26 | 227 | 230 | 226 | 230 | +2% | 282,800 | - | -7.83% | - | - |
| 07/23 | 228 | 231 | 225 | 225 | +0.67% | 279,000 | - | -10.36% | - | - |
| 07/22 | 225 | 227 | 223 | 224 | -2.4% | 171,400 | - | -12.01% | - | - |
| 07/21 | 236 | 239 | 224 | 229 | -2.35% | 299,800 | - | -10.55% | - | - |
| 07/20 | 235 | 237 | 228 | 235 | -1.88% | 159,000 | - | -9.46% | - | - |
| 07/16 | 245 | 245 | 237 | 239 | -2.85% | 312,600 | - | -8.43% | - | - |
| 07/15 | 252 | 253 | 246 | 246 | -2.38% | 293,000 | - | -6.11% | - | - |
| 07/14 | 251 | 254 | 250 | 252 | +2.23% | 285,200 | - | -3.82% | - | - |
| 07/13 | 248 | 252 | 246 | 247 | -1.2% | 219,800 | - | -6.27% | - | - |
| 07/12 | 253 | 259 | 248 | 250 | -2.35% | 262,800 | - | -5.49% | - | - |
| 07/09 | 255 | 260 | 252 | 256 | +0.99% | 258,000 | - | -3.22% | - | - |
| 07/08 | 255 | 260 | 252 | 253 | +2.64% | 272,400 | - | -4.53% | - | - |
| 07/07 | 249 | 251 | 243 | 247 | -1.99% | 195,400 | - | -7.68% | - | - |
| 07/06 | 252 | 255 | 239 | 252 | 0% | 355,800 | - | -6.16% | - | - |
| 07/05 | 247 | 260 | 247 | 252 | +2.03% | 362,800 | - | -6.51% | - | - |
| 07/02 | 240 | 249 | 240 | 247 | +3.14% | 262,000 | - | -9.04% | - | - |
| 07/01 | 236 | 252 | 236 | 239 | +1.27% | 486,800 | - | -12.45% | - | - |
| 06/30 | 236 | 243 | 228 | 236 | -4.65% | 623,600 | - | -13.87% | - | - |
| 06/29 | 255 | 258 | 245 | 248 | -3.32% | 442,800 | - | -10.33% | - | - |
| 06/28 | 261 | 264 | 255 | 256 | -2.66% | 227,000 | - | -7.58% | - | - |
| 06/25 | 274 | 274 | 261 | 263 | -4.36% | 360,800 | - | -6.07% | - | - |
| 06/24 | 270 | 279 | 269 | 275 | +1.29% | 156,400 | - | -1.79% | - | - |
| 06/23 | 273 | 276 | 271 | 272 | -2.16% | 233,600 | - | -2.69% | - | - |
| 06/22 | 282 | 283 | 277 | 278 | -3.48% | 502,800 | - | -0.54% | - | - |
| 06/21 | 283 | 288 | 280 | 288 | +2.68% | 300,800 | - | +3.42% | - | - |
| 06/18 | 293 | 294 | 277 | 280 | -2.61% | 545,600 | - | +1.08% | - | - |
| 06/17 | 288 | 290 | 281 | 288 | -0.69% | 304,600 | - | +3.79% | - | - |
| 06/16 | 297 | 297 | 287 | 290 | +0.52% | 482,200 | - | +4.89% | - | - |
| 06/15 | 289 | 302 | 284 | 288 | -0.35% | 1,305,000 | - | +4.35% | - | - |
| 06/14 | 274 | 295 | 273 | 289 | +9.06% | 1,014,200 | - | +4.33% | - | - |
| 06/11 | 266 | 271 | 263 | 265 | +2.91% | 319,400 | - | -5.02% | - | - |
| 06/10 | 258 | 262 | 254 | 258 | -0.77% | 273,000 | - | -9.01% | - | - |
| 06/09 | 266 | 267 | 260 | 260 | -2.26% | 279,000 | - | -9.9% | - | - |
| 06/08 | 266 | 272 | 263 | 266 | -2.03% | 394,200 | - | -9.39% | - | - |
| 06/07 | 275 | 275 | 270 | 271 | -3.39% | 459,800 | - | -9.36% | - | - |
| 06/04 | 280 | 284 | 276 | 281 | -1.58% | 556,000 | - | -7.73% | - | - |
| 06/03 | 289 | 289 | 283 | 285 | +2.7% | 390,200 | - | -8.06% | - | - |
| 06/02 | 281 | 289 | 277 | 278 | -2.97% | 434,400 | - | -11.62% | - | - |
| 06/01 | 294 | 296 | 283 | 286 | -2.22% | 477,400 | - | -10.63% | - | - |
| 05/31 | 290 | 299 | 289 | 293 | +0.34% | 533,800 | - | -10% | - | - |
| 05/28 | 301 | 304 | 286 | 292 | +3.92% | 1,111,400 | - | -11.4% | - | - |
| 05/27 | 267 | 291 | 263 | 281 | +4.47% | 2,537,600 | - | -16.02% | - | - |
| 05/26 | 294 | 304 | 258 | 269 | -7.09% | 3,077,800 | - | -20.8% | - | - |
| 05/25 | 314 | 342 | 273 | 289 | -8.11% | 6,015,800 | - | -15.99% | - | - |
| 05/24 | 280 | 320 | 278 | 315 | +16.48% | 6,148,200 | - | -9.89% | - | - |
