株価チャート
2010/06/29～2010/12/27
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 |
| 12/27 | 667 | 713 | 666 | 711 | +6.7% | 2,400 | - | +7.29% | - | - |
| 12/24 | 667 | 723 | 667 | 667 | +2.04% | 3,180 | - | +1.32% | - | - |
| 12/22 | 653 | 653 | 643 | 653 | -2.97% | 660 | - | -0.1% | - | - |
| 12/21 | 670 | 678 | 639 | 673 | +2.02% | 2,340 | - | +3.59% | - | - |
| 12/20 | 667 | 667 | 660 | 660 | -1% | 60 | - | +2.17% | - | - |
| 12/17 | 667 | 667 | 660 | 667 | 0% | 150 | - | +3.84% | - | - |
| 12/16 | 680 | 682 | 660 | 667 | +2.56% | 1,170 | - | +4.99% | - | - |
| 12/15 | 654 | 678 | 634 | 650 | -1.02% | 4,020 | - | +3.34% | - | - |
| 12/14 | 660 | 660 | 653 | 657 | -1.5% | 210 | - | +5.24% | - | - |
| 12/13 | 677 | 677 | 653 | 667 | -3.1% | 1,290 | - | +7.7% | - | - |
| 12/09 | 685 | 688 | 681 | 688 | +0.49% | 480 | - | +12.23% | - | - |
| 12/08 | 703 | 703 | 682 | 685 | -2.19% | 540 | - | +12.61% | - | - |
| 12/07 | 701 | 701 | 690 | 700 | -4.59% | 480 | - | +16.09% | - | - |
| 12/06 | 737 | 737 | 700 | 734 | -4.3% | 660 | - | +23.1% | - | - |
| 12/03 | 833 | 833 | 767 | 767 | +0.88% | 3,000 | - | +29.94% | - | - |
| 12/02 | 652 | 833 | 652 | 760 | +14% | 5,670 | - | +30.36% | - | - |
| 12/01 | 633 | 667 | 633 | 667 | +5.26% | 2,220 | - | +15.54% | - | - |
| 11/30 | 630 | 643 | 630 | 633 | +1.06% | 2,280 | - | +9.95% | - | - |
| 11/29 | 596 | 627 | 596 | 627 | +2.84% | 750 | - | +7.31% | - | - |
| 11/26 | 599 | 609 | 599 | 609 | +0.99% | 750 | - | +2.93% | - | - |
| 11/25 | 583 | 627 | 583 | 603 | -3.21% | 2,370 | - | +0.39% | - | - |
| 11/24 | 603 | 623 | 603 | 623 | +2.19% | 840 | - | +2.02% | - | - |
| 11/22 | 610 | 610 | 610 | 610 | +2.23% | 30 | - | -1.45% | - | - |
| 11/19 | 620 | 620 | 597 | 597 | +0.56% | 510 | - | -5.29% | - | - |
| 11/18 | 574 | 630 | 567 | 593 | -1.11% | 5,280 | - | -7.44% | - | - |
| 11/17 | 597 | 613 | 597 | 600 | +5.88% | 2,040 | - | -8.12% | - | - |
| 11/16 | 567 | 570 | 567 | 567 | +3.16% | 390 | - | -14.79% | - | - |
| 11/15 | 558 | 563 | 548 | 549 | -2.49% | 1,440 | - | -18.98% | - | - |
| 11/12 | 579 | 600 | 563 | 563 | -0.47% | 660 | - | -18.48% | - | - |
| 11/11 | 517 | 566 | 517 | 566 | +12.67% | 1,110 | - | -19.72% | - | - |
| 11/10 | 502 | 502 | 502 | 502 | +0.07% | 210 | - | -30.13% | - | - |
| 11/09 | 505 | 507 | 500 | 502 | -5.28% | 3,360 | - | -31.7% | - | - |
| 11/08 | 527 | 543 | 527 | 530 | +0.95% | 180 | - | -29.24% | - | - |
| 11/05 | 560 | 560 | 522 | 525 | -1.56% | 630 | - | -31.37% | - | - |
| 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% | - | - |
