株価チャート
2010/08/05~2010/12/30
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 |
---|
2013 | 8/22, 株式併合 1.01→1 |
2013 | 5/24, 株式分割 1→1.518 |
2012 | 12/1, 株式分割 1→100 |
2010 |
12/30 | 39 | 39 | 37 | 38 | -1.36% | 220,520 | - | +1.05% | - | - |
12/29 | 39 | 39 | 38 | 39 | +2.26% | 102,557 | - | +2.45% | - | - |
12/28 | 39 | 40 | 38 | 38 | -0.69% | 370,504 | - | +2.89% | - | - |
12/27 | 38 | 38 | 37 | 38 | +2.66% | 291,056 | - | +3.61% | - | - |
12/24 | 37 | 38 | 37 | 37 | +0.53% | 94,552 | - | +0.92% | - | - |
12/22 | 37 | 37 | 37 | 37 | +0.9% | 151,041 | - | +0.38% | - | - |
12/21 | 37 | 37 | 37 | 37 | -1.07% | 167,656 | - | -0.51% | - | - |
12/20 | 38 | 38 | 37 | 37 | -0.88% | 142,734 | - | +0.56% | - | - |
12/17 | 37 | 38 | 37 | 38 | -0.35% | 123,098 | - | +1.46% | - | - |
12/16 | 38 | 38 | 37 | 38 | -0.35% | 104,369 | - | +1.82% | - | - |
12/15 | 38 | 38 | 38 | 38 | -0.52% | 129,593 | - | +2.17% | - | - |
12/14 | 38 | 38 | 37 | 38 | -0.69% | 88,510 | - | +2.71% | - | - |
12/13 | 38 | 39 | 38 | 38 | 0% | 89,265 | - | +3.43% | - | - |
12/10 | 38 | 39 | 38 | 38 | +0.52% | 148,775 | - | +3.43% | - | - |
12/09 | 39 | 39 | 38 | 38 | -1.54% | 107,390 | - | +2.89% | - | - |
12/08 | 37 | 39 | 37 | 39 | +3.18% | 242,119 | - | +4.5% | - | - |
12/07 | 37 | 38 | 37 | 37 | +1.07% | 133,822 | - | +1.28% | - | - |
12/06 | 37 | 38 | 37 | 37 | -0.36% | 171,129 | - | +0.21% | - | - |
12/03 | 38 | 39 | 37 | 37 | -2.6% | 205,567 | - | +3.36% | - | - |
12/02 | 38 | 40 | 37 | 38 | +0.87% | 540,123 | - | +6.12% | - | - |
12/01 | 36 | 38 | 36 | 38 | +3.06% | 230,338 | - | +5.2% | - | - |
11/30 | 37 | 37 | 36 | 37 | +0.18% | 93,948 | - | +2.07% | - | - |
11/29 | 36 | 37 | 36 | 37 | -0.18% | 159,348 | - | +1.89% | - | - |
11/26 | 37 | 37 | 36 | 37 | +0.36% | 126,572 | - | +2.07% | - | - |
11/25 | 36 | 37 | 36 | 37 | +0.55% | 117,359 | - | +1.7% | - | - |
11/24 | 36 | 36 | 35 | 36 | -0.54% | 156,932 | - | +1.15% | - | - |
11/22 | 37 | 37 | 36 | 37 | +0.18% | 186,536 | - | +1.7% | - | - |
11/19 | 36 | 38 | 36 | 37 | +0.18% | 101,046 | - | +1.52% | - | - |
11/18 | 35 | 36 | 35 | 36 | +2.42% | 76,578 | - | +1.33% | - | - |
11/17 | 36 | 36 | 35 | 36 | -1.1% | 95,911 | - | -3.73% | - | - |
11/16 | 36 | 37 | 36 | 36 | -3.2% | 201,187 | - | -2.66% | - | - |
11/15 | 38 | 40 | 36 | 37 | +0.9% | 592,383 | - | +0.56% | - | - |
11/12 | 38 | 38 | 36 | 37 | -2.45% | 472,003 | - | -0.33% | - | - |
11/11 | 39 | 40 | 38 | 38 | -1.72% | 250,728 | - | +2.17% | - | - |
11/10 | 37 | 39 | 37 | 38 | +3.75% | 191,369 | - | +3.96% | - | - |
11/09 | 35 | 37 | 35 | 37 | +4.28% | 340,900 | - | +0.21% | - | - |
11/08 | 35 | 36 | 35 | 36 | +1.7% | 87,453 | - | -3.91% | - | - |
11/05 | 34 | 35 | 34 | 35 | -0.19% | 251,634 | - | -5.52% | - | - |
11/04 | 35 | 36 | 34 | 35 | -0.19% | 207,832 | - | -5.34% | - | - |
11/02 | 35 | 35 | 34 | 35 | -0.75% | 117,510 | - | -5.16% | - | - |
11/01 | 35 | 36 | 35 | 35 | -1.11% | 94,099 | - | -6.96% | - | - |
10/29 | 36 | 36 | 35 | 36 | +0.56% | 141,374 | - | -5.92% | - | - |
10/28 | 35 | 36 | 35 | 36 | -0.37% | 60,114 | - | -6.44% | - | - |
10/27 | 36 | 36 | 35 | 36 | -0.92% | 121,890 | - | -6.09% | - | - |
10/26 | 35 | 36 | 35 | 36 | -0.73% | 158,744 | - | -5.22% | - | - |
10/25 | 36 | 37 | 36 | 36 | +0.74% | 127,025 | - | -4.52% | - | - |
10/22 | 36 | 37 | 36 | 36 | -1.45% | 107,843 | - | -5.22% | - | - |
10/21 | 37 | 37 | 36 | 37 | -0.9% | 137,900 | - | -3.83% | - | - |
10/20 | 36 | 37 | 36 | 37 | -0.89% | 201,338 | - | -2.95% | - | - |
10/19 | 37 | 38 | 37 | 37 | -3.44% | 176,718 | - | -2.08% | - | - |
10/18 | 37 | 39 | 36 | 39 | +4.49% | 204,207 | - | +1.4% | - | - |
10/15 | 36 | 38 | 36 | 37 | -2.11% | 178,530 | - | -2.95% | - | - |
10/14 | 38 | 40 | 37 | 38 | -2.4% | 153,005 | - | -0.86% | - | - |
10/13 | 39 | 40 | 39 | 39 | -3.8% | 56,489 | - | +1.58% | - | - |
10/12 | 39 | 40 | 39 | 40 | +3.41% | 124,760 | - | +5.58% | - | - |
10/08 | 39 | 40 | 39 | 39 | -1.51% | 150,437 | - | +2.1% | - | - |
10/07 | 38 | 40 | 38 | 39 | +3.48% | 119,776 | - | +3.67% | - | - |
10/06 | 37 | 39 | 37 | 38 | -0.17% | 129,291 | - | +0.18% | - | - |
10/05 | 37 | 38 | 37 | 38 | +1.41% | 136,541 | - | +0.36% | - | - |
10/04 | 38 | 38 | 37 | 38 | -3.24% | 133,218 | - | -1.04% | - | - |
10/01 | 39 | 39 | 38 | 39 | -0.51% | 37,609 | - | +5.04% | - | - |
09/30 | 39 | 39 | 38 | 39 | +0.17% | 62,078 | - | +5.57% | - | - |
09/29 | 38 | 39 | 38 | 39 | 0% | 60,718 | - | +5.39% | - | - |
09/28 | 38 | 39 | 38 | 39 | +1.2% | 83,677 | - | +5.39% | - | - |
09/27 | 40 | 40 | 38 | 39 | -3% | 125,364 | - | +4.14% | - | - |
09/24 | 40 | 40 | 39 | 40 | -0.33% | 114,942 | - | +7.36% | - | - |
09/22 | 41 | 43 | 40 | 40 | -2.75% | 425,180 | - | +7.72% | - | - |
09/21 | 38 | 41 | 38 | 41 | +8.6% | 437,415 | - | +10.76% | - | - |
09/17 | 40 | 40 | 37 | 38 | -3.06% | 178,682 | - | +1.99% | - | - |
09/16 | 37 | 41 | 37 | 39 | +4.07% | 486,956 | - | +5.22% | - | - |
09/15 | 37 | 37 | 36 | 37 | +2.36% | 123,400 | - | +1.1% | - | - |
09/14 | 36 | 37 | 36 | 37 | +1.47% | 236,379 | - | -3.83% | - | - |
09/13 | 36 | 37 | 36 | 36 | -0.55% | 90,020 | - | -5.22% | - | - |
09/10 | 36 | 36 | 36 | 36 | -1.08% | 66,760 | - | -4.7% | - | - |
09/09 | 36 | 37 | 36 | 37 | +0.55% | 40,328 | - | -3.65% | - | - |
09/08 | 37 | 37 | 36 | 36 | -0.9% | 66,911 | - | -4.17% | - | - |
09/07 | 37 | 38 | 36 | 37 | -2.46% | 199,525 | - | -3.3% | - | - |
09/06 | 36 | 38 | 35 | 38 | +5.57% | 249,973 | - | -3.41% | - | - |
09/03 | 36 | 36 | 35 | 36 | +0.19% | 98,328 | - | -8.5% | - | - |
09/02 | 36 | 36 | 35 | 36 | +1.13% | 81,260 | - | -8.67% | - | - |
09/01 | 36 | 36 | 35 | 35 | -2.39% | 82,468 | - | -9.69% | - | - |
08/31 | 36 | 36 | 35 | 36 | -2.15% | 133,520 | - | -7.48% | - | - |
08/30 | 36 | 37 | 36 | 37 | +1.46% | 190,161 | - | -5.44% | - | - |
08/27 | 36 | 36 | 35 | 36 | +1.29% | 250,577 | - | -6.8% | - | - |
08/26 | 36 | 37 | 36 | 36 | -1.28% | 125,515 | - | -7.99% | - | - |
08/25 | 35 | 37 | 35 | 36 | +0.92% | 232,754 | - | -6.8% | - | - |
08/24 | 37 | 37 | 36 | 36 | -2.86% | 216,895 | - | -7.65% | - | - |
08/23 | 37 | 38 | 37 | 37 | -0.53% | 193,937 | - | -4.93% | - | - |
08/20 | 38 | 39 | 37 | 37 | -2.6% | 168,713 | - | -4.42% | - | - |
08/19 | 39 | 41 | 38 | 38 | -2.69% | 494,206 | - | -1.88% | - | - |
08/18 | 38 | 39 | 36 | 39 | +8.99% | 532,873 | - | +0.84% | - | - |
08/17 | 37 | 39 | 35 | 36 | -4.72% | 911,986 | - | -7.48% | - | - |
08/16 | 38 | 40 | 38 | 38 | -14.88% | 1,788,930 | - | -2.9% | - | - |
08/13 | 43 | 47 | 41 | 44 | +5% | 1,837,414 | - | +11.23% | - | - |
08/12 | 47 | 53 | 40 | 42 | -12.33% | 6,258,988 | - | +8.65% | - | - |
08/11 | 42 | 48 | 41 | 48 | +15.87% | 1,857,049 | - | +23.93% | - | - |
08/10 | 40 | 44 | 40 | 42 | +5% | 742,215 | - | +6.95% | - | - |
08/09 | 40 | 40 | 39 | 40 | -0.83% | 111,317 | - | +1.86% | - | - |
08/06 | 40 | 40 | 39 | 40 | -0.33% | 61,323 | - | +2.71% | - | - |
08/05 | 39 | 40 | 39 | 40 | +4.66% | 148,020 | - | +3.05% | - | - |