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 |
|---|
| 2014 | 4/1, 株式分割 1→100 |
| 2010 |
| 09/30 | 26 | 26 | 25 | 25 | -1.96% | 77,800 | 30億2033万 | 0% | - | 1.23 |
| 09/29 | 26 | 26 | 25 | 26 | 0% | 106,200 | - | +2% | - | - |
| 09/28 | 26 | 26 | 25 | 26 | 0% | 93,300 | - | +2% | - | - |
| 09/27 | 26 | 26 | 25 | 26 | +1.31% | 119,500 | - | +2% | - | - |
| 09/24 | 25 | 26 | 25 | 25 | -0.12% | 53,200 | - | +0.68% | - | - |
| 09/22 | 26 | 27 | 25 | 25 | -4% | 113,700 | - | +0.8% | - | - |
| 09/21 | 27 | 27 | 26 | 26 | -0.61% | 87,000 | - | +5% | - | - |
| 09/17 | 28 | 30 | 26 | 26 | -9.12% | 554,800 | - | +5.64% | - | - |
| 09/16 | 26 | 30 | 25 | 29 | +15.27% | 832,600 | - | +16.24% | - | - |
| 09/15 | 25 | 25 | 25 | 25 | -0.55% | 122,400 | - | -3.04% | - | - |
| 09/14 | 25 | 26 | 25 | 25 | -0.59% | 72,800 | - | -2.5% | - | - |
| 09/13 | 25 | 26 | 25 | 26 | +3.24% | 78,000 | - | -5.56% | - | - |
| 09/10 | 25 | 26 | 25 | 25 | +0.78% | 145,000 | - | -11.79% | - | - |
| 09/09 | 24 | 26 | 24 | 25 | +1.83% | 182,400 | - | -12.46% | - | - |
| 09/08 | 24 | 24 | 24 | 24 | +0.25% | 59,600 | - | -17% | - | - |
| 09/07 | 25 | 25 | 24 | 24 | -1.15% | 60,100 | - | -19.97% | - | - |
| 09/06 | 24 | 25 | 24 | 24 | +1.21% | 118,000 | - | -21.65% | - | - |
| 09/03 | 24 | 24 | 24 | 24 | +1.61% | 52,400 | - | -25% | - | - |
| 09/02 | 25 | 25 | 24 | 24 | -3.12% | 65,800 | - | -26.19% | - | - |
| 09/01 | 24 | 25 | 24 | 24 | +0.54% | 48,100 | - | -26.12% | - | - |
| 08/31 | 25 | 25 | 24 | 24 | -4.9% | 226,500 | - | -26.52% | - | - |
| 08/30 | 25 | 26 | 25 | 26 | +0.08% | 89,400 | - | -25% | - | - |
| 08/27 | 25 | 26 | 24 | 25 | -2.86% | 190,000 | - | -25.06% | - | - |
| 08/26 | 24 | 27 | 23 | 26 | +12.58% | 450,600 | - | -25.06% | - | - |
| 08/25 | 24 | 24 | 23 | 23 | -4.9% | 257,200 | - | -33.43% | - | - |
| 08/24 | 25 | 25 | 24 | 25 | -1.57% | 243,000 | - | -31.94% | - | - |
| 08/23 | 23 | 26 | 23 | 25 | +4.14% | 302,500 | - | -30.86% | - | - |
| 08/20 | 26 | 26 | 23 | 24 | -7.33% | 880,700 | - | -35.41% | - | - |
| 08/19 | 27 | 27 | 26 | 26 | -5.18% | 294,100 | - | -30.3% | - | - |
| 08/18 | 28 | 29 | 27 | 27 | -5.85% | 333,200 | - | -28.42% | - | - |
| 08/17 | 29 | 30 | 28 | 29 | +1.48% | 250,100 | - | -23.97% | - | - |
| 08/16 | 29 | 29 | 28 | 28 | -3.72% | 635,200 | - | -27% | - | - |
| 08/13 | 30 | 30 | 28 | 30 | -5.83% | 2,580,300 | - | -24.18% | - | - |
| 08/12 | 31 | 31 | 31 | 31 | -18.23% | 24,200 | - | -19.49% | - | - |
| 08/11 | 38 | 38 | 38 | 38 | -15.42% | 6,600 | - | -4% | - | - |
| 08/10 | 45 | 48 | 45 | 45 | +3.18% | 201,600 | - | +13.5% | - | - |
| 08/09 | 45 | 45 | 42 | 44 | -1.57% | 82,600 | - | +12.82% | - | - |
| 08/06 | 48 | 49 | 44 | 45 | -6.88% | 288,500 | - | +14.62% | - | - |
| 08/05 | 50 | 51 | 46 | 48 | -1.94% | 482,400 | - | +23.08% | - | - |
| 08/04 | 42 | 49 | 42 | 49 | +13.57% | 741,700 | - | +28.82% | - | - |
| 08/03 | 38 | 45 | 38 | 43 | +13.27% | 455,600 | - | +13.42% | - | - |
| 08/02 | 41 | 41 | 38 | 38 | -2.93% | 141,700 | - | +0.13% | - | - |
| 07/30 | 38 | 40 | 38 | 39 | +4.53% | 105,200 | - | +3.16% | - | - |
| 07/29 | 38 | 38 | 37 | 38 | +1.35% | 23,900 | - | -1.32% | - | - |
| 07/28 | 36 | 37 | 36 | 37 | +0.68% | 28,900 | - | -2.63% | - | - |
| 07/27 | 37 | 37 | 36 | 37 | +3.38% | 38,900 | - | -3.29% | - | - |
| 07/26 | 37 | 37 | 35 | 36 | -1.52% | 36,200 | - | -6.45% | - | - |
| 07/23 | 36 | 36 | 36 | 36 | +0.28% | 19,100 | - | -7.44% | - | - |
| 07/22 | 36 | 36 | 36 | 36 | -2.04% | 92,800 | - | -7.69% | - | - |
| 07/21 | 36 | 37 | 36 | 37 | +0.41% | 63,000 | - | -5.77% | - | - |
| 07/20 | 36 | 38 | 36 | 37 | -3.81% | 186,100 | - | -6.15% | - | - |
| 07/16 | 38 | 39 | 37 | 38 | +0.13% | 65,200 | - | -4.88% | - | - |
| 07/15 | 39 | 39 | 38 | 38 | -3.06% | 74,400 | - | -5% | - | - |
| 07/14 | 39 | 40 | 39 | 39 | +0.26% | 18,700 | - | -2% | - | - |
| 07/13 | 40 | 40 | 39 | 39 | -0.26% | 39,500 | - | -2.25% | - | - |
| 07/12 | 40 | 40 | 39 | 39 | +1.82% | 31,000 | - | -2% | - | - |
| 07/09 | 39 | 39 | 38 | 39 | +0.26% | 23,400 | - | -3.75% | - | - |
| 07/08 | 38 | 39 | 38 | 38 | +3.64% | 119,300 | - | -4% | - | - |
| 07/07 | 37 | 38 | 37 | 37 | -2.63% | 55,000 | - | -9.63% | - | - |
| 07/06 | 38 | 38 | 37 | 38 | -1.17% | 57,300 | - | -7.2% | - | - |
| 07/05 | 39 | 39 | 37 | 39 | -0.39% | 138,100 | - | -6.1% | - | - |
| 07/02 | 36 | 41 | 35 | 39 | +7.51% | 209,400 | - | -5.73% | - | - |
| 07/01 | 37 | 37 | 33 | 36 | -3.1% | 296,800 | - | -12.32% | - | - |
| 06/30 | 37 | 38 | 37 | 37 | -3.89% | 192,900 | - | -11.67% | - | - |
| 06/29 | 39 | 41 | 39 | 39 | -0.77% | 163,100 | - | -8.1% | - | - |
| 06/28 | 40 | 40 | 37 | 39 | -3.95% | 187,400 | - | -7.38% | - | - |
| 06/25 | 41 | 42 | 41 | 41 | -2.17% | 228,300 | - | -3.57% | - | - |
| 06/24 | 41 | 42 | 41 | 41 | +0.98% | 80,600 | - | -1.43% | - | - |
| 06/23 | 41 | 42 | 41 | 41 | -0.61% | 123,700 | - | -2.38% | - | - |
| 06/22 | 42 | 43 | 41 | 41 | -2.48% | 102,400 | - | -1.79% | - | - |
| 06/21 | 41 | 43 | 41 | 42 | +3.17% | 71,000 | - | +0.71% | - | - |
| 06/18 | 42 | 43 | 41 | 41 | -2.5% | 110,300 | - | -4.65% | - | - |
| 06/17 | 44 | 44 | 42 | 42 | -4.86% | 153,100 | - | -2.21% | - | - |
| 06/16 | 43 | 45 | 42 | 44 | +4.74% | 189,100 | - | +0.45% | - | - |
| 06/15 | 43 | 43 | 42 | 42 | -0.35% | 50,200 | - | -4.09% | - | - |
| 06/14 | 43 | 44 | 42 | 42 | +2.54% | 109,800 | - | -5.89% | - | - |
| 06/11 | 41 | 42 | 41 | 41 | +1.1% | 138,600 | - | -8.22% | - | - |
| 06/10 | 40 | 41 | 40 | 41 | +0.62% | 255,400 | - | -9.22% | - | - |
| 06/09 | 41 | 41 | 40 | 41 | -0.49% | 129,800 | - | -11.74% | - | - |
| 06/08 | 40 | 42 | 40 | 41 | -0.61% | 149,900 | - | -13.19% | - | - |
| 06/07 | 43 | 43 | 41 | 41 | -7.55% | 334,200 | - | -14.48% | - | - |
| 06/04 | 44 | 45 | 43 | 44 | +2.07% | 161,200 | - | -9.39% | - | - |
| 06/03 | 43 | 44 | 42 | 44 | +3.57% | 198,100 | - | -13% | - | - |
| 06/02 | 42 | 43 | 41 | 42 | -0.36% | 198,500 | - | -17.65% | - | - |
| 06/01 | 43 | 44 | 42 | 42 | -3.1% | 172,300 | - | -18.94% | - | - |
| 05/31 | 43 | 44 | 42 | 44 | -0.68% | 104,400 | - | -17.92% | - | - |
| 05/28 | 43 | 45 | 43 | 44 | +2.46% | 482,600 | - | -18.89% | - | - |
| 05/27 | 40 | 43 | 40 | 43 | +3.89% | 266,900 | - | -20.83% | - | - |
| 05/26 | 41 | 43 | 41 | 41 | +1.48% | 242,300 | - | -25.18% | - | - |
| 05/25 | 44 | 45 | 41 | 41 | -6.67% | 404,000 | - | -27.59% | - | - |
| 05/24 | 43 | 43 | 41 | 43 | +2.24% | 280,200 | - | -23.77% | - | - |
| 05/21 | 40 | 43 | 40 | 43 | +1.8% | 595,600 | - | -26.72% | - | - |
| 05/20 | 45 | 45 | 41 | 42 | -8.24% | 518,000 | - | -29.24% | - | - |
| 05/19 | 45 | 46 | 41 | 46 | +1.9% | 462,600 | - | -24.17% | - | - |
| 05/18 | 47 | 49 | 44 | 45 | -4.18% | 508,500 | - | -26.8% | - | - |
| 05/17 | 51 | 52 | 46 | 47 | -15.27% | 1,123,000 | - | -23.61% | - | - |
| 05/14 | 55 | 56 | 53 | 55 | -3.17% | 301,800 | - | -9.84% | - | - |
| 05/13 | 54 | 58 | 53 | 57 | +9.65% | 628,100 | - | -6.89% | - | - |
| 05/12 | 54 | 56 | 51 | 52 | -5.82% | 557,300 | - | -15.08% | - | - |
| 05/11 | 62 | 62 | 55 | 55 | +3.77% | 1,146,600 | - | -9.84% | - | - |
