株価チャート
2010/05/07～2010/11/04
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 |
|---|
| 2024 | 5/1, 株式併合 10→1 |
| 2016 | 9/1, 株式分割 1→3 |
| 2013 | 4/1, 株式分割 1→100 |
| 2010 |
| 11/04 | 520 | 537 | 520 | 533 | -4.19% | 120 | - | -31.54% | - | - |
| 11/02 | 557 | 557 | 557 | 557 | -0.42% | 30 | - | -29.98% | - | - |
| 11/01 | 507 | 559 | 507 | 559 | +5.47% | 5,160 | - | -30.99% | - | - |
| 10/29 | 567 | 567 | 511 | 530 | -7.56% | 4,590 | - | -35.76% | - | - |
| 10/28 | 595 | 595 | 573 | 573 | -2.82% | 1,080 | - | -31.83% | - | - |
| 10/27 | 600 | 600 | 590 | 590 | -2.59% | 2,280 | - | -31.16% | - | - |
| 10/26 | 600 | 613 | 592 | 606 | -8.23% | 6,900 | - | -30.54% | - | - |
| 10/25 | 777 | 777 | 660 | 660 | -20.16% | 6,990 | - | -25.51% | - | - |
| 10/22 | 793 | 827 | 744 | 827 | 0% | 540 | - | -7.94% | - | - |
| 10/21 | 827 | 827 | 827 | 827 | -1.98% | 240 | - | -8.66% | - | - |
| 10/20 | 833 | 843 | 817 | 843 | +1.2% | 420 | - | -7.53% | - | - |
| 10/18 | 833 | 833 | 833 | 833 | +0.6% | 30 | - | -9.32% | - | - |
| 10/15 | 828 | 828 | 828 | 828 | -5.69% | 30 | - | -10.35% | - | - |
| 10/14 | 835 | 879 | 824 | 878 | -0.42% | 1,110 | - | -5.96% | - | - |
| 10/13 | 849 | 882 | 836 | 882 | -1.93% | 1,590 | - | -6.47% | - | - |
| 10/08 | 893 | 899 | 893 | 899 | +1.85% | 480 | - | -4.93% | - | - |
| 10/07 | 833 | 893 | 833 | 883 | -1.16% | 1,020 | - | -6.86% | - | - |
| 10/05 | 867 | 900 | 823 | 893 | 0% | 2,100 | - | -6.06% | - | - |
| 10/04 | 893 | 893 | 893 | 893 | -0.74% | 30 | - | -6.36% | - | - |
| 09/30 | 900 | 926 | 900 | 900 | -1.46% | 2,280 | - | -5.96% | - | - |
| 09/29 | 897 | 927 | 897 | 913 | +1.86% | 2,130 | - | -4.86% | - | - |
| 09/28 | 867 | 897 | 844 | 897 | +3.46% | 930 | - | -6.89% | - | - |
| 09/27 | 867 | 900 | 866 | 867 | -5.39% | 1,140 | - | -10.19% | - | - |
| 09/22 | 867 | 916 | 866 | 916 | +3.7% | 1,050 | - | -5.47% | - | - |
| 09/21 | 930 | 933 | 883 | 883 | -5.02% | 330 | - | -9.12% | - | - |
| 09/17 | 913 | 930 | 913 | 930 | 0% | 60 | - | -4.71% | - | - |
| 09/16 | 896 | 930 | 896 | 930 | -1.76% | 150 | - | -4.91% | - | - |
| 09/13 | 931 | 947 | 931 | 947 | +1.65% | 60 | - | -3.4% | - | - |
| 09/10 | 893 | 931 | 871 | 931 | -2.95% | 2,040 | - | -5.06% | - | - |
| 09/07 | 917 | 960 | 869 | 960 | -0.72% | 1,500 | - | -2.47% | - | - |
| 09/03 | 880 | 967 | 880 | 967 | +1.75% | 870 | - | -1.86% | - | - |
| 09/02 | 898 | 950 | 868 | 950 | -1.55% | 1,290 | - | -3.65% | - | - |
| 09/01 | 915 | 965 | 915 | 965 | -3.34% | 150 | - | -2.33% | - | - |
| 08/25 | 933 | 998 | 933 | 998 | -1.16% | 120 | - | +0.94% | - | - |
| 08/20 | 1,010 | 1,010 | 1,010 | 1,010 | -0.66% | 210 | - | +2.12% | - | - |
| 08/19 | 1,013 | 1,017 | 1,013 | 1,017 | +5.17% | 60 | - | +2.9% | - | - |
| 08/18 | 969 | 1,060 | 936 | 967 | -10.22% | 540 | - | -2.16% | - | - |
| 08/17 | 1,067 | 1,077 | 1,067 | 1,077 | -2.12% | 210 | - | +8.75% | - | - |
| 08/16 | 963 | 1,100 | 963 | 1,100 | +13.79% | 510 | - | +11.56% | - | - |
| 08/11 | 947 | 967 | 947 | 967 | +2.65% | 150 | - | -1.36% | - | - |
| 08/06 | 917 | 950 | 870 | 942 | -2.59% | 1,200 | - | -4.01% | - | - |
| 08/05 | 967 | 967 | 967 | 967 | +1.75% | 180 | - | -1.56% | - | - |
| 08/04 | 900 | 950 | 900 | 950 | -1.66% | 150 | - | -3.26% | - | - |
| 08/03 | 963 | 966 | 933 | 966 | -1.4% | 240 | - | -1.73% | - | - |
| 07/29 | 980 | 980 | 933 | 980 | -1.04% | 240 | - | -0.44% | - | - |
| 07/28 | 963 | 990 | 963 | 990 | +3.16% | 90 | - | +0.61% | - | - |
| 07/27 | 963 | 963 | 913 | 960 | -0.38% | 150 | - | -2.07% | - | - |
| 07/26 | 933 | 963 | 933 | 963 | -1.7% | 150 | - | -1.6% | - | - |
| 07/23 | 977 | 980 | 977 | 980 | 0% | 180 | - | +0.41% | - | - |
| 07/22 | 897 | 980 | 897 | 980 | 0% | 180 | - | +0.82% | - | - |
| 07/21 | 983 | 983 | 950 | 980 | 0% | 480 | - | +1.55% | - | - |
| 07/20 | 983 | 983 | 917 | 980 | -0.68% | 150 | - | +2.3% | - | - |
| 07/16 | 987 | 987 | 933 | 987 | -0.34% | 540 | - | +4.08% | - | - |
| 07/15 | 967 | 990 | 950 | 990 | 0% | 180 | - | +5.54% | - | - |
| 07/14 | 943 | 990 | 943 | 990 | -0.34% | 60 | - | +6.68% | - | - |
| 07/13 | 993 | 993 | 993 | 993 | -0.33% | 780 | - | +8.21% | - | - |
| 07/12 | 997 | 997 | 997 | 997 | -0.33% | 30 | - | +9.77% | - | - |
| 07/09 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 30 | - | +11.11% | - | - |
| 07/08 | 993 | 1,000 | 993 | 1,000 | +2.04% | 900 | - | +12.23% | - | - |
| 07/07 | 983 | 983 | 933 | 980 | -4.55% | 930 | - | +10.99% | - | - |
| 07/06 | 910 | 1,027 | 910 | 1,027 | +2.67% | 840 | - | +17.6% | - | - |
| 07/05 | 980 | 1,000 | 980 | 1,000 | +1.87% | 810 | - | +16.01% | - | - |
| 07/02 | 980 | 982 | 915 | 982 | +1.9% | 120 | - | +15.08% | - | - |
| 07/01 | 980 | 990 | 963 | 963 | -2.69% | 360 | - | +14.55% | - | - |
| 06/30 | 933 | 990 | 933 | 990 | +4.21% | 810 | - | +19.13% | - | - |
| 06/29 | 967 | 1,017 | 950 | 950 | -1.72% | 300 | - | +15.57% | - | - |
| 06/28 | 967 | 967 | 967 | 967 | -1.36% | 180 | - | +19.19% | - | - |
| 06/25 | 980 | 980 | 980 | 980 | -0.34% | 360 | - | +22.19% | - | - |
| 06/24 | 983 | 983 | 907 | 983 | +0.03% | 2,220 | - | +24% | - | - |
| 06/23 | 933 | 993 | 910 | 983 | +9.22% | 1,020 | - | +25.38% | - | - |
| 06/22 | 927 | 950 | 860 | 900 | -2.88% | 360 | - | +15.38% | - | - |
| 06/21 | 933 | 944 | 867 | 927 | +3% | 1,200 | - | +18.96% | - | - |
| 06/18 | 833 | 900 | 833 | 900 | +3.93% | 1,260 | - | +15.34% | - | - |
| 06/17 | 828 | 867 | 816 | 866 | +5.14% | 1,620 | - | +10.56% | - | - |
| 06/16 | 787 | 833 | 787 | 823 | +4.22% | 1,980 | - | +4.48% | - | - |
| 06/15 | 733 | 800 | 733 | 790 | +7.73% | 210 | - | -0.88% | - | - |
| 06/14 | 730 | 733 | 700 | 733 | 0% | 330 | - | -9.35% | - | - |
| 06/11 | 733 | 733 | 733 | 733 | 0% | 30 | - | -10.68% | - | - |
| 06/09 | 723 | 733 | 723 | 733 | -3.08% | 150 | - | -11.75% | - | - |
| 06/08 | 757 | 757 | 757 | 757 | +2.25% | 90 | - | -9.6% | - | - |
| 06/07 | 740 | 750 | 740 | 740 | -7.5% | 360 | - | -12.22% | - | - |
| 06/04 | 793 | 823 | 767 | 800 | +3.45% | 720 | - | -6.21% | - | - |
| 06/03 | 737 | 777 | 737 | 773 | -2.93% | 270 | - | -10.08% | - | - |
| 06/02 | 800 | 800 | 797 | 797 | +8.14% | 390 | - | -8.43% | - | - |
| 06/01 | 739 | 739 | 737 | 737 | -1.12% | 330 | - | -16.19% | - | - |
| 05/31 | 716 | 745 | 716 | 745 | -2.78% | 180 | - | -16.2% | - | - |
| 05/28 | 766 | 766 | 766 | 766 | +11.6% | 30 | - | -14.85% | - | - |
| 05/26 | 687 | 690 | 687 | 687 | -4.63% | 900 | - | -24.13% | - | - |
| 05/25 | 767 | 767 | 703 | 720 | -6.09% | 360 | - | -21.14% | - | - |
| 05/24 | 767 | 767 | 767 | 767 | +12.97% | 150 | - | -16.58% | - | - |
| 05/21 | 770 | 770 | 678 | 679 | -7.87% | 630 | - | -26.63% | - | - |
| 05/20 | 753 | 767 | 737 | 737 | -2.64% | 540 | - | -21.04% | - | - |
| 05/19 | 733 | 757 | 733 | 757 | -0.87% | 2,040 | - | -19.42% | - | - |
| 05/18 | 823 | 833 | 701 | 763 | -11.92% | 4,950 | - | -19.14% | - | - |
| 05/17 | 867 | 867 | 800 | 867 | -0.38% | 1,800 | - | -8.58% | - | - |
| 05/14 | 907 | 910 | 867 | 870 | -10% | 1,620 | - | -8.13% | - | - |
| 05/13 | 979 | 996 | 880 | 967 | -1.29% | 6,000 | - | +2.18% | - | - |
| 05/12 | 1,000 | 1,150 | 963 | 979 | -0.41% | 20,550 | - | +4.07% | - | - |
| 05/11 | 1,040 | 1,040 | 980 | 983 | -4.84% | 480 | - | +4.94% | - | - |
| 05/07 | 1,000 | 1,033 | 967 | 1,033 | -6.06% | 2,910 | - | +10.87% | - | - |
