株価チャート
2010/06/16～2010/11/22
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 | 10/1, 株式分割 1→100 |
| 2010 |
| 11/22 | 29 | 29 | 26 | 29 | -2.18% | 9,000 | - | +3.93% | - | - |
| 11/19 | 28 | 32 | 26 | 30 | +3.84% | 10,700 | - | +6.25% | - | - |
| 11/18 | 29 | 29 | 27 | 29 | -1.07% | 600 | - | +2.32% | - | - |
| 11/17 | 29 | 29 | 29 | 29 | -2.33% | 200 | - | -0.14% | - | - |
| 11/16 | 29 | 30 | 29 | 30 | +1.54% | 1,100 | - | +2.24% | - | - |
| 11/15 | 29 | 29 | 29 | 29 | -0.85% | 500 | - | +0.69% | - | - |
| 11/12 | 29 | 29 | 29 | 29 | 0% | 100 | - | +1.55% | - | - |
| 11/10 | 28 | 29 | 28 | 29 | -0.81% | 1,100 | - | +1.55% | - | - |
| 11/09 | 27 | 30 | 27 | 30 | 0% | 2,100 | - | +2.38% | - | - |
| 11/08 | 32 | 32 | 28 | 30 | +6.07% | 4,900 | - | +2.38% | - | - |
| 11/04 | 26 | 28 | 26 | 28 | +0.32% | 3,200 | - | -3.48% | - | - |
| 11/02 | 28 | 28 | 28 | 28 | +1.45% | 1,000 | - | -3.79% | - | - |
| 11/01 | 28 | 28 | 25 | 28 | -1.79% | 600 | - | -5.17% | - | - |
| 10/29 | 28 | 29 | 28 | 28 | 0% | 3,900 | - | -3.45% | - | - |
| 10/28 | 24 | 28 | 24 | 28 | 0% | 2,800 | - | -6.67% | - | - |
| 10/27 | 26 | 29 | 26 | 28 | +12% | 3,500 | - | -6.67% | - | - |
| 10/26 | 24 | 25 | 24 | 25 | -5.66% | 3,500 | - | -16.67% | - | - |
| 10/25 | 25 | 27 | 25 | 27 | +6.73% | 400 | - | -11.67% | - | - |
| 10/22 | 28 | 28 | 24 | 25 | -6.3% | 1,600 | - | -17.23% | - | - |
| 10/21 | 29 | 29 | 25 | 27 | -7.02% | 7,500 | - | -14.52% | - | - |
| 10/20 | 29 | 29 | 27 | 29 | -0.38% | 1,500 | - | -8.06% | - | - |
| 10/19 | 27 | 29 | 27 | 29 | -4.63% | 700 | - | -7.71% | - | - |
| 10/18 | 27 | 30 | 27 | 30 | +0.33% | 300 | - | -6.25% | - | - |
| 10/15 | 30 | 30 | 29 | 30 | -1.32% | 3,600 | - | -6.56% | - | - |
| 10/14 | 30 | 30 | 29 | 30 | +2.68% | 1,700 | - | -5.31% | - | - |
| 10/13 | 28 | 30 | 28 | 30 | -1.57% | 200 | - | -7.78% | - | - |
| 10/12 | 29 | 30 | 29 | 30 | +0.27% | 400 | - | -6.31% | - | - |
| 10/08 | 31 | 31 | 29 | 30 | 0% | 300 | - | -6.56% | - | - |
| 10/07 | 30 | 32 | 29 | 30 | 0% | 2,400 | - | -9.39% | - | - |
| 10/06 | 29 | 30 | 29 | 30 | -3.55% | 6,900 | - | -9.39% | - | - |
| 10/05 | 31 | 31 | 31 | 31 | +0.32% | 4,800 | - | -6.06% | - | - |
| 10/04 | 31 | 31 | 31 | 31 | -0.32% | 100 | - | -6.36% | - | - |
| 10/01 | 30 | 31 | 29 | 31 | -1.27% | 6,400 | - | -6.06% | - | - |
| 09/30 | 32 | 32 | 31 | 31 | -4.7% | 3,500 | - | -7.65% | - | - |
| 09/28 | 30 | 33 | 30 | 33 | +6.29% | 3,300 | - | -3.09% | - | - |
| 09/27 | 32 | 32 | 30 | 31 | -4.32% | 1,800 | - | -8.82% | - | - |
| 09/21 | 33 | 33 | 31 | 32 | -2.11% | 3,500 | - | -4.71% | - | - |
| 09/17 | 32 | 33 | 32 | 33 | +3.6% | 2,100 | - | -2.65% | - | - |
| 09/16 | 32 | 32 | 29 | 32 | +1.43% | 3,900 | - | -6.03% | - | - |
| 09/15 | 30 | 32 | 30 | 32 | 0% | 500 | - | -7.35% | - | - |
| 09/14 | 31 | 32 | 30 | 32 | -3.08% | 21,600 | - | -7.35% | - | - |
| 09/13 | 34 | 34 | 31 | 33 | -1.52% | 10,500 | - | -4.41% | - | - |
| 09/10 | 33 | 34 | 32 | 33 | -5.71% | 3,300 | - | -5.71% | - | - |
| 09/09 | 33 | 35 | 33 | 35 | +3.24% | 700 | - | 0% | - | - |
| 09/08 | 33 | 37 | 33 | 34 | -0.15% | 11,800 | - | -0.29% | - | - |
| 09/07 | 34 | 34 | 34 | 34 | +1.34% | 200 | - | -3% | - | - |
| 09/06 | 34 | 34 | 34 | 34 | -2.05% | 400 | - | -4.29% | - | - |
| 09/03 | 35 | 35 | 32 | 34 | -2.29% | 3,900 | - | -2.29% | - | - |
| 09/02 | 36 | 36 | 33 | 35 | -1.13% | 800 | - | 0% | - | - |
| 09/01 | 34 | 35 | 34 | 35 | +10.63% | 1,800 | - | +1.14% | - | - |
| 08/31 | 32 | 34 | 32 | 32 | -9.35% | 3,100 | - | -8.57% | - | - |
| 08/30 | 34 | 35 | 34 | 35 | +4.13% | 2,400 | - | +0.86% | - | - |
| 08/27 | 33 | 34 | 31 | 34 | -6.35% | 4,300 | - | -3.14% | - | - |
| 08/23 | 35 | 36 | 35 | 36 | +3.58% | 5,300 | - | +3.43% | - | - |
| 08/20 | 35 | 35 | 35 | 35 | 0% | 100 | - | -0.14% | - | - |
| 08/19 | 35 | 35 | 35 | 35 | +2.79% | 100 | - | -0.14% | - | - |
| 08/18 | 34 | 34 | 34 | 34 | -2.58% | 100 | - | -5.56% | - | - |
| 08/17 | 35 | 36 | 33 | 35 | -0.14% | 4,000 | - | -3.06% | - | - |
| 08/16 | 35 | 35 | 35 | 35 | +1.9% | 600 | - | -2.92% | - | - |
| 08/13 | 34 | 34 | 34 | 34 | +2.69% | 3,600 | - | -4.72% | - | - |
| 08/12 | 34 | 34 | 33 | 33 | -4.3% | 5,600 | - | -7.22% | - | - |
| 08/11 | 36 | 36 | 33 | 35 | +0.58% | 6,900 | - | -3.06% | - | - |
| 08/10 | 34 | 35 | 33 | 35 | +0.73% | 4,000 | - | -6.22% | - | - |
| 08/09 | 34 | 34 | 34 | 34 | +0.73% | 3,700 | - | -6.89% | - | - |
| 08/06 | 34 | 36 | 34 | 34 | -1.44% | 1,500 | - | -7.57% | - | - |
| 08/05 | 35 | 35 | 35 | 35 | -5.71% | 100 | - | -6.22% | - | - |
| 08/04 | 35 | 39 | 34 | 37 | +9.2% | 14,800 | - | -3.16% | - | - |
| 08/03 | 34 | 35 | 34 | 34 | +0.45% | 900 | - | -11.32% | - | - |
| 08/02 | 33 | 34 | 33 | 34 | -3.03% | 4,600 | - | -11.71% | - | - |
| 07/30 | 34 | 35 | 34 | 35 | -1% | 2,200 | - | -11.28% | - | - |
| 07/29 | 34 | 35 | 34 | 35 | -1.13% | 8,100 | - | -10.38% | - | - |
| 07/28 | 35 | 35 | 34 | 35 | +1.87% | 4,300 | - | -11.63% | - | - |
| 07/27 | 38 | 38 | 35 | 35 | -6.97% | 4,600 | - | -13.25% | - | - |
| 07/26 | 37 | 37 | 37 | 37 | +3.76% | 300 | - | -6.75% | - | - |
| 07/23 | 34 | 36 | 34 | 36 | -2.04% | 6,100 | - | -12.32% | - | - |
| 07/22 | 35 | 37 | 34 | 37 | -3.17% | 5,500 | - | -10.49% | - | - |
| 07/21 | 37 | 38 | 35 | 38 | +2.43% | 3,700 | - | -7.56% | - | - |
| 07/20 | 37 | 38 | 37 | 37 | -3.39% | 800 | - | -11.9% | - | - |
| 07/16 | 38 | 38 | 38 | 38 | +1.86% | 700 | - | -8.81% | - | - |
| 07/15 | 38 | 38 | 38 | 38 | -3.34% | 1,200 | - | -10.48% | - | - |
| 07/14 | 39 | 39 | 37 | 39 | -1.64% | 3,700 | - | -9.53% | - | - |
| 07/13 | 39 | 40 | 38 | 40 | +1.67% | 6,000 | - | -8.02% | - | - |
| 07/12 | 39 | 39 | 39 | 39 | +0.91% | 3,200 | - | -9.53% | - | - |
| 07/09 | 40 | 40 | 39 | 39 | -0.39% | 400 | - | -12.39% | - | - |
| 07/08 | 39 | 39 | 38 | 39 | -0.51% | 4,100 | - | -12.05% | - | - |
| 07/07 | 40 | 40 | 39 | 39 | -0.26% | 2,100 | - | -11.59% | - | - |
| 07/06 | 38 | 39 | 38 | 39 | 0% | 5,000 | - | -11.36% | - | - |
| 07/05 | 39 | 41 | 37 | 39 | -7.8% | 21,600 | - | -11.36% | - | - |
| 07/02 | 39 | 42 | 39 | 42 | +0.95% | 3,700 | - | -6% | - | - |
| 07/01 | 43 | 45 | 42 | 42 | -1.64% | 2,500 | - | -6.89% | - | - |
| 06/30 | 41 | 43 | 41 | 43 | -1.62% | 1,300 | - | -5.33% | - | - |
| 06/29 | 41 | 43 | 41 | 43 | -3.56% | 5,100 | - | -3.78% | - | - |
| 06/28 | 43 | 45 | 42 | 45 | +0.9% | 6,300 | - | -2.39% | - | - |
| 06/25 | 43 | 45 | 43 | 45 | +2.3% | 200 | - | -3.26% | - | - |
| 06/24 | 45 | 45 | 44 | 44 | -2.9% | 2,200 | - | -5.43% | - | - |
| 06/22 | 44 | 45 | 43 | 45 | -0.78% | 4,000 | - | -4.68% | - | - |
| 06/21 | 44 | 45 | 44 | 45 | +0.56% | 500 | - | -3.94% | - | - |
| 06/18 | 45 | 45 | 44 | 45 | -0.22% | 10,400 | - | -4.47% | - | - |
| 06/17 | 46 | 46 | 45 | 45 | +0.22% | 1,400 | - | -4.26% | - | - |
| 06/16 | 44 | 45 | 43 | 45 | -2.39% | 3,400 | - | -6.46% | - | - |
