株価チャート
2010/03/05~2010/07/30
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 |
---|
2022 | 6/1, 株式併合 10→1 |
2014 | 2/1, 株式分割 1→10 |
2010 |
07/30 | 630 | 695 | 623 | 660 | +3.77% | 211,863 | - | +21.77% | - | - |
07/29 | 675 | 675 | 630 | 636 | -4.36% | 140,912 | - | +19.1% | - | - |
07/28 | 699 | 717 | 651 | 665 | -3.48% | 230,218 | - | +25.24% | - | - |
07/27 | 691 | 711 | 655 | 689 | +5.35% | 422,930 | - | +30.49% | - | - |
07/26 | 627 | 675 | 598 | 654 | +11.41% | 448,672 | - | +25.29% | - | - |
07/23 | 595 | 632 | 551 | 587 | +3.89% | 445,706 | - | +13.98% | - | - |
07/22 | 653 | 739 | 551 | 565 | -12.13% | 971,822 | - | +11.22% | - | - |
07/21 | 553 | 644 | 549 | 643 | +18.2% | 606,426 | - | +28.6% | - | - |
07/20 | 511 | 565 | 493 | 544 | +7.51% | 269,991 | - | +11.7% | - | - |
07/16 | 515 | 528 | 504 | 506 | +1.61% | 129,459 | - | +5.64% | - | - |
07/15 | 526 | 529 | 495 | 498 | -4.41% | 114,843 | - | +5.51% | - | - |
07/14 | 525 | 536 | 510 | 521 | +3.17% | 195,552 | - | +11.56% | - | - |
07/13 | 479 | 522 | 479 | 505 | +7.22% | 386,220 | - | +10.26% | - | - |
07/12 | 457 | 497 | 452 | 471 | +4.2% | 204,212 | - | +4.43% | - | - |
07/09 | 466 | 484 | 440 | 452 | -1.95% | 137,717 | - | +1.8% | - | - |
07/08 | 511 | 521 | 450 | 461 | -3.35% | 270,340 | - | +5.01% | - | - |
07/07 | 472 | 513 | 468 | 477 | 0% | 203,179 | - | +9.91% | - | - |
07/06 | 468 | 499 | 435 | 477 | +3.7% | 349,507 | - | +11.19% | - | - |
07/05 | 485 | 505 | 460 | 460 | -3.16% | 215,081 | - | +9.52% | - | - |
07/02 | 504 | 536 | 466 | 475 | -7.59% | 371,979 | - | +15.01% | - | - |
07/01 | 579 | 614 | 498 | 514 | -11.23% | 551,482 | - | +26.91% | - | - |
06/30 | 530 | 600 | 511 | 579 | +9.25% | 671,718 | - | +46.95% | - | - |
06/29 | 520 | 593 | 492 | 530 | 0% | 424,940 | - | +39.11% | - | - |
06/28 | 450 | 530 | 447 | 530 | +17.78% | 537,513 | - | +42.86% | - | - |
06/25 | 476 | 513 | 420 | 450 | -2.17% | 389,903 | - | +24.65% | - | - |
06/24 | 550 | 557 | 460 | 460 | -17.86% | 483,348 | - | +29.94% | - | - |
06/23 | 610 | 675 | 510 | 560 | -3.45% | 582,001 | - | +60.46% | - | - |
06/22 | 569 | 649 | 560 | 580 | +5.65% | 618,339 | - | +72.11% | - | - |
06/21 | 500 | 549 | 485 | 549 | +17.06% | 430,296 | - | +68.4% | - | - |
06/18 | 425 | 513 | 402 | 469 | +8.31% | 825,485 | - | +48.42% | - | - |
06/17 | 369 | 433 | 362 | 433 | +22.66% | 407,552 | - | +40.13% | - | - |
06/16 | 328 | 379 | 327 | 353 | +9.29% | 158,882 | - | +15.74% | - | - |
06/15 | 330 | 335 | 320 | 323 | -4.15% | 49,083 | - | +6.6% | - | - |
06/14 | 355 | 355 | 335 | 337 | -2.88% | 39,172 | - | +11.22% | - | - |
06/11 | 360 | 374 | 343 | 347 | -3.88% | 139,137 | - | +14.52% | - | - |
06/10 | 310 | 380 | 306 | 361 | +17.21% | 327,372 | - | +19.54% | - | - |
06/09 | 316 | 316 | 303 | 308 | -0.96% | 26,232 | - | +2.33% | - | - |
06/08 | 306 | 319 | 301 | 311 | +1.3% | 35,291 | - | +2.98% | - | - |
06/07 | 309 | 320 | 299 | 307 | -4.66% | 56,356 | - | +1.32% | - | - |
06/04 | 325 | 332 | 313 | 322 | -3.3% | 65,612 | - | +5.92% | - | - |
06/03 | 389 | 394 | 317 | 333 | -4.58% | 394,291 | - | +9.18% | - | - |
06/02 | 349 | 349 | 349 | 349 | +29.74% | 32,987 | - | +14.43% | - | - |
06/01 | 269 | 271 | 262 | 269 | -2.18% | 18,317 | - | -11.8% | - | - |
05/31 | 261 | 289 | 261 | 275 | +2.23% | 28,227 | - | -10.71% | - | - |
05/28 | 274 | 276 | 255 | 269 | +4.26% | 46,380 | - | -13.23% | - | - |
05/27 | 251 | 264 | 250 | 258 | +2.79% | 35,336 | - | -17.57% | - | - |
05/26 | 266 | 274 | 240 | 251 | -5.99% | 54,301 | - | -20.82% | - | - |
05/25 | 277 | 278 | 266 | 267 | -4.64% | 55,411 | - | -16.82% | - | - |
05/24 | 289 | 299 | 275 | 280 | -0.36% | 48,624 | - | -13.85% | - | - |
05/21 | 288 | 310 | 276 | 281 | -16.37% | 183,537 | - | -14.59% | - | - |
05/20 | 313 | 346 | 296 | 336 | +26.32% | 338,267 | - | +1.51% | - | - |
05/19 | 280 | 282 | 265 | 266 | -8.59% | 49,462 | - | -19.64% | - | - |
05/18 | 294 | 299 | 278 | 291 | -0.34% | 42,099 | - | -12.87% | - | - |
05/17 | 312 | 314 | 275 | 292 | -6.41% | 32,963 | - | -13.1% | - | - |
05/14 | 313 | 321 | 311 | 312 | -1.27% | 29,444 | - | -7.69% | - | - |
05/13 | 320 | 322 | 314 | 316 | -2.17% | 22,917 | - | -6.78% | - | - |
05/12 | 310 | 349 | 310 | 323 | +2.22% | 78,167 | - | -5% | - | - |
05/11 | 325 | 330 | 315 | 316 | -3.07% | 33,121 | - | -7.33% | - | - |
05/10 | 323 | 328 | 315 | 326 | -1.51% | 22,945 | - | -4.68% | - | - |
05/07 | 320 | 331 | 313 | 331 | -1.19% | 38,631 | - | -3.5% | - | - |
05/06 | 335 | 337 | 325 | 335 | -1.18% | 19,387 | - | -2.33% | - | - |
04/30 | 336 | 341 | 334 | 339 | +1.19% | 31,033 | - | -1.17% | - | - |
04/28 | 336 | 338 | 335 | 335 | -0.89% | 18,870 | - | -2.33% | - | - |
04/27 | 342 | 342 | 336 | 338 | -0.29% | 18,124 | - | -1.74% | - | - |
04/26 | 336 | 345 | 336 | 339 | +0.89% | 21,251 | - | -1.17% | - | - |
04/23 | 337 | 338 | 334 | 336 | -0.3% | 26,540 | - | -2.33% | - | - |
04/22 | 343 | 344 | 336 | 337 | -1.46% | 32,918 | - | -2.03% | - | - |
04/21 | 340 | 342 | 338 | 342 | +0.88% | 36,583 | - | -0.87% | - | - |
04/20 | 341 | 344 | 339 | 339 | -1.17% | 24,303 | - | -2.02% | - | - |
04/19 | 351 | 351 | 342 | 343 | -3.38% | 42,610 | - | -1.72% | - | - |
04/16 | 360 | 363 | 355 | 355 | -1.11% | 42,724 | - | +2.01% | - | - |
04/15 | 369 | 379 | 359 | 359 | -0.55% | 61,522 | - | +3.76% | - | - |
04/14 | 368 | 388 | 350 | 361 | -1.63% | 110,977 | - | +4.64% | - | - |
04/13 | 350 | 385 | 345 | 367 | +7.31% | 135,967 | - | +6.69% | - | - |
04/12 | 342 | 346 | 342 | 342 | 0% | 11,842 | - | 0% | - | - |
04/09 | 345 | 347 | 342 | 342 | -0.87% | 15,620 | - | 0% | - | - |
04/08 | 341 | 345 | 339 | 345 | +1.77% | 15,621 | - | +0.88% | - | - |
04/07 | 340 | 342 | 338 | 339 | +0.59% | 17,820 | - | -1.45% | - | - |
04/06 | 336 | 346 | 336 | 337 | +0.3% | 23,680 | - | -1.75% | - | - |
04/05 | 340 | 340 | 336 | 336 | -0.59% | 24,060 | - | -2.04% | - | - |
04/02 | 342 | 342 | 335 | 338 | 0% | 23,007 | - | -1.17% | - | - |
04/01 | 347 | 348 | 336 | 338 | -2.59% | 33,824 | - | -0.88% | - | - |
03/31 | 353 | 353 | 347 | 347 | -0.29% | 25,213 | - | +1.76% | - | - |
03/30 | 343 | 348 | 341 | 348 | +2.05% | 20,792 | - | +2.05% | - | - |
03/29 | 344 | 348 | 340 | 341 | +0.29% | 30,761 | - | 0% | - | - |
03/26 | 344 | 355 | 340 | 340 | -0.87% | 65,759 | - | 0% | - | - |
03/25 | 352 | 352 | 339 | 343 | +2.08% | 39,913 | - | +0.88% | - | - |
03/24 | 336 | 339 | 333 | 336 | -0.3% | 41,991 | - | -1.47% | - | - |
03/23 | 343 | 350 | 337 | 337 | -2.03% | 47,091 | - | -1.17% | - | - |
03/19 | 345 | 356 | 344 | 344 | -1.99% | 66,818 | - | +0.88% | - | - |
03/18 | 363 | 370 | 351 | 351 | -2.5% | 80,048 | - | +2.93% | - | - |
03/17 | 369 | 378 | 348 | 360 | -1.64% | 116,344 | - | +5.57% | - | - |
03/16 | 390 | 404 | 357 | 366 | -8.5% | 369,575 | - | +7.96% | - | - |
03/15 | 336 | 400 | 328 | 400 | +25% | 436,194 | - | +18.69% | - | - |
03/12 | 321 | 323 | 317 | 320 | -1.23% | 34,784 | - | -3.9% | - | - |
03/11 | 322 | 326 | 320 | 324 | -0.31% | 25,970 | - | -2.99% | - | - |
03/10 | 323 | 328 | 320 | 325 | 0% | 47,610 | - | -2.99% | - | - |
03/09 | 324 | 330 | 321 | 325 | -2.11% | 39,607 | - | -2.99% | - | - |
03/08 | 347 | 348 | 332 | 332 | -2.06% | 76,548 | - | -0.9% | - | - |
03/05 | 342 | 360 | 337 | 339 | -3.14% | 112,368 | - | +0.89% | - | - |