株価チャート
2010/02/03～2010/06/30
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 |
|---|
| 2018 | 7/1, 株式分割 1→1.2 |
| 2014 | 1/1, 株式分割 1→100 |
| 2010 |
| 06/30 | 76 | 78 | 76 | 76 | +0.55% | 3,000 | 8億2359万 | -4.69% | - | 1.12 |
| 06/29 | 77 | 78 | 76 | 76 | -1.09% | 23,280 | - | -5.21% | - | - |
| 06/28 | 77 | 77 | 77 | 77 | -1.08% | 3,240 | - | -4.17% | - | - |
| 06/25 | 77 | 78 | 77 | 78 | +0.54% | 840 | - | -3.13% | - | - |
| 06/24 | 77 | 78 | 77 | 77 | -1.7% | 4,320 | - | -3.65% | - | - |
| 06/23 | 77 | 80 | 77 | 78 | -1.57% | 5,880 | - | -1.98% | - | - |
| 06/22 | 80 | 81 | 79 | 80 | -2.25% | 8,280 | - | -1.65% | - | - |
| 06/21 | 80 | 82 | 80 | 82 | +1.88% | 1,440 | - | +0.62% | - | - |
| 06/18 | 77 | 80 | 76 | 80 | +0.1% | 30,960 | - | -1.23% | - | - |
| 06/17 | 81 | 82 | 75 | 80 | -2.64% | 12,720 | - | -1.34% | - | - |
| 06/16 | 78 | 82 | 78 | 82 | +2.07% | 9,000 | - | +0.1% | - | - |
| 06/15 | 78 | 80 | 78 | 80 | +2.66% | 2,400 | - | -1.93% | - | - |
| 06/14 | 79 | 80 | 78 | 78 | -1.26% | 5,760 | - | -4.47% | - | - |
| 06/11 | 83 | 83 | 79 | 79 | -3.84% | 5,160 | - | -4.42% | - | - |
| 06/10 | 83 | 83 | 82 | 83 | +0.92% | 4,920 | - | -0.6% | - | - |
| 06/09 | 84 | 84 | 81 | 82 | -1.9% | 2,400 | - | -2.68% | - | - |
| 06/08 | 81 | 83 | 79 | 83 | -1.96% | 9,960 | - | -0.79% | - | - |
| 06/07 | 80 | 87 | 78 | 85 | +8.63% | 37,920 | - | 0% | - | - |
| 06/04 | 80 | 80 | 78 | 78 | -1.98% | 1,200 | - | -7.94% | - | - |
| 06/03 | 78 | 80 | 77 | 80 | +1.91% | 8,760 | - | -7.17% | - | - |
| 06/02 | 80 | 80 | 78 | 78 | -2.08% | 5,640 | - | -9.96% | - | - |
| 06/01 | 81 | 82 | 80 | 80 | -0.52% | 2,880 | - | -9.09% | - | - |
| 05/31 | 79 | 80 | 79 | 80 | 0% | 2,160 | - | -8.62% | - | - |
| 05/28 | 80 | 83 | 80 | 80 | +0.52% | 12,720 | - | -9.64% | - | - |
| 05/27 | 80 | 80 | 79 | 80 | 0% | 7,920 | - | -11.11% | - | - |
| 05/26 | 79 | 85 | 79 | 80 | +0.21% | 11,280 | - | -11.11% | - | - |
| 05/25 | 82 | 83 | 80 | 80 | +0.31% | 12,480 | - | -12.27% | - | - |
| 05/24 | 79 | 80 | 78 | 80 | +1.06% | 32,520 | - | -13.5% | - | - |
| 05/21 | 81 | 81 | 79 | 79 | -2.58% | 25,320 | - | -15.32% | - | - |
| 05/20 | 81 | 83 | 81 | 81 | -4.72% | 30,240 | - | -14.01% | - | - |
| 05/19 | 83 | 85 | 83 | 85 | +1.7% | 16,800 | - | -9.75% | - | - |
| 05/18 | 87 | 89 | 83 | 83 | -3.75% | 26,400 | - | -11.26% | - | - |
| 05/17 | 89 | 89 | 84 | 87 | +0.48% | 18,240 | - | -8.77% | - | - |
| 05/14 | 89 | 89 | 86 | 86 | -5.57% | 7,200 | - | -9.21% | - | - |
| 05/13 | 88 | 91 | 88 | 91 | +1.48% | 5,640 | - | -3.86% | - | - |
| 05/12 | 90 | 90 | 87 | 90 | +2.37% | 8,640 | - | -5.26% | - | - |
| 05/11 | 94 | 94 | 88 | 88 | -1.68% | 22,800 | - | -7.46% | - | - |
| 05/10 | 88 | 93 | 87 | 89 | -0.92% | 6,480 | - | -5.88% | - | - |
| 05/07 | 92 | 93 | 86 | 90 | -4.16% | 48,600 | - | -5.99% | - | - |
| 05/06 | 93 | 98 | 93 | 94 | -4.24% | 8,880 | - | -1.91% | - | - |
| 04/30 | 96 | 98 | 96 | 98 | +1.37% | 22,200 | - | +2.43% | - | - |
| 04/28 | 96 | 98 | 95 | 97 | -1.77% | 32,160 | - | +2.11% | - | - |
| 04/27 | 98 | 99 | 96 | 99 | -0.34% | 22,680 | - | +3.95% | - | - |
| 04/26 | 98 | 99 | 97 | 99 | +1.8% | 20,400 | - | +4.3% | - | - |
| 04/23 | 97 | 98 | 96 | 97 | +1.57% | 7,800 | - | +2.46% | - | - |
| 04/22 | 96 | 97 | 96 | 96 | +0.26% | 14,520 | - | +0.88% | - | - |
| 04/21 | 96 | 96 | 93 | 96 | -1.71% | 6,960 | - | +1.68% | - | - |
| 04/20 | 95 | 98 | 93 | 97 | +1.48% | 31,080 | - | +3.46% | - | - |
| 04/19 | 100 | 100 | 93 | 96 | -4.72% | 37,440 | - | +1.95% | - | - |
| 04/16 | 102 | 102 | 99 | 101 | -3.05% | 34,440 | - | +8.15% | - | - |
| 04/15 | 100 | 104 | 97 | 104 | +3.75% | 48,960 | - | +11.56% | - | - |
| 04/14 | 98 | 100 | 96 | 100 | +3.45% | 50,520 | - | +8.7% | - | - |
| 04/13 | 98 | 98 | 96 | 97 | 0% | 16,560 | - | +6.23% | - | - |
| 04/12 | 97 | 99 | 93 | 97 | +4.98% | 35,040 | - | +6.23% | - | - |
| 04/09 | 91 | 100 | 90 | 92 | -0.9% | 45,360 | - | +1.19% | - | - |
| 04/08 | 93 | 93 | 91 | 93 | +1.36% | 8,280 | - | +3.24% | - | - |
| 04/07 | 92 | 95 | 92 | 92 | -3.08% | 8,160 | - | +1.85% | - | - |
| 04/06 | 95 | 95 | 92 | 95 | +3.94% | 8,400 | - | +5.09% | - | - |
| 04/05 | 91 | 96 | 91 | 91 | -2.5% | 26,520 | - | +1.11% | - | - |
| 04/02 | 90 | 93 | 89 | 93 | +0.9% | 5,520 | - | +3.7% | - | - |
| 04/01 | 89 | 95 | 88 | 93 | 0% | 13,200 | - | +3.93% | - | - |
| 03/31 | 90 | 94 | 89 | 93 | -1.33% | 11,640 | - | +3.93% | - | - |
| 03/30 | 91 | 94 | 89 | 94 | +5.63% | 1,680 | - | +5.34% | - | - |
| 03/29 | 86 | 94 | 86 | 89 | -7.39% | 16,200 | - | -0.28% | - | - |
| 03/26 | 92 | 99 | 91 | 96 | +5.5% | 19,560 | - | +8.9% | - | - |
| 03/25 | 91 | 91 | 86 | 91 | -0.18% | 15,720 | - | +3.22% | - | - |
| 03/24 | 102 | 102 | 91 | 91 | -10.42% | 37,680 | - | +3.41% | - | - |
| 03/23 | 93 | 102 | 92 | 102 | +11.83% | 59,280 | - | +15.44% | - | - |
| 03/19 | 91 | 91 | 90 | 91 | -0.91% | 2,520 | - | +4.41% | - | - |
| 03/18 | 88 | 93 | 88 | 92 | +1.01% | 17,520 | - | +5.36% | - | - |
| 03/17 | 86 | 91 | 86 | 91 | +3.71% | 9,000 | - | +4.31% | - | - |
| 03/16 | 85 | 88 | 85 | 88 | +3.65% | 2,400 | - | +0.57% | - | - |
| 03/15 | 85 | 92 | 83 | 84 | -2.6% | 23,640 | - | -2.97% | - | - |
| 03/12 | 86 | 87 | 86 | 87 | +0.97% | 2,520 | - | -1.52% | - | - |
| 03/11 | 86 | 89 | 86 | 86 | +0.49% | 4,200 | - | -2.46% | - | - |
| 03/10 | 87 | 88 | 85 | 85 | -3.03% | 5,880 | - | -4.03% | - | - |
| 03/09 | 85 | 88 | 85 | 88 | +4.65% | 4,680 | - | -1.03% | - | - |
| 03/08 | 88 | 88 | 84 | 84 | -1.46% | 4,200 | - | -6.48% | - | - |
| 03/05 | 91 | 91 | 85 | 85 | -0.1% | 4,440 | - | -5.09% | - | - |
| 03/04 | 86 | 89 | 86 | 86 | -3.21% | 960 | - | -6.04% | - | - |
| 03/03 | 90 | 91 | 85 | 88 | +0.95% | 3,600 | - | -2.93% | - | - |
| 03/02 | 88 | 88 | 86 | 88 | -0.28% | 13,800 | - | -4.89% | - | - |
| 03/01 | 88 | 88 | 88 | 88 | -4.27% | 1,680 | - | -4.62% | - | - |
| 02/26 | 88 | 93 | 88 | 92 | +3% | 7,800 | - | -1.43% | - | - |
| 02/25 | 84 | 89 | 84 | 89 | +3.19% | 3,960 | - | -4.3% | - | - |
| 02/24 | 86 | 92 | 85 | 86 | +3.5% | 10,080 | - | -7.26% | - | - |
| 02/23 | 84 | 86 | 82 | 83 | -1.96% | 14,760 | - | -11.35% | - | - |
| 02/22 | 88 | 90 | 83 | 85 | -0.97% | 19,200 | - | -10.53% | - | - |
| 02/19 | 88 | 90 | 86 | 86 | -0.87% | 4,560 | - | -9.65% | - | - |
| 02/18 | 87 | 88 | 84 | 87 | -0.1% | 10,320 | - | -9.81% | - | - |
| 02/17 | 83 | 87 | 83 | 87 | +4% | 7,680 | - | -9.72% | - | - |
| 02/16 | 82 | 88 | 82 | 83 | +2.56% | 24,120 | - | -14.09% | - | - |
| 02/15 | 80 | 85 | 80 | 81 | -10.14% | 38,760 | - | -17.09% | - | - |
| 02/12 | 90 | 92 | 84 | 90 | -3.12% | 15,960 | - | -8.67% | - | - |
| 02/10 | 92 | 94 | 92 | 93 | -1.32% | 36,480 | - | -6.67% | - | - |
| 02/09 | 94 | 95 | 90 | 95 | -0.44% | 10,560 | - | -5.42% | - | - |
| 02/08 | 93 | 96 | 92 | 95 | +0.88% | 6,240 | - | -5% | - | - |
| 02/05 | 97 | 99 | 90 | 94 | -5.04% | 17,640 | - | -5.83% | - | - |
| 02/04 | 100 | 101 | 97 | 99 | -0.75% | 3,480 | - | -1.82% | - | - |
| 02/03 | 97 | 100 | 97 | 100 | +0.33% | 2,880 | - | -1.07% | - | - |
