株価チャート
2010/06/08～2010/10/29
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 | 5/1, 株式分割 1→2 |
| 2010 |
| 10/29 | 850 | 857 | 845 | 857 | +1.66% | 345,600 | - | +3.63% | - | - |
| 10/28 | 849 | 850 | 837 | 843 | +0.48% | 432,000 | - | +1.93% | - | - |
| 10/27 | 828 | 845 | 825 | 839 | +0.3% | 467,800 | - | +1.45% | - | - |
| 10/26 | 851 | 852 | 830 | 837 | -2.05% | 430,600 | - | +1.15% | - | - |
| 10/25 | 849 | 861 | 844 | 854 | +1.24% | 387,800 | - | +3.26% | - | - |
| 10/22 | 821 | 845 | 821 | 844 | +2.62% | 320,200 | - | +2% | - | - |
| 10/21 | 813 | 823 | 810 | 822 | +1.42% | 158,200 | - | -0.72% | - | - |
| 10/20 | 810 | 817 | 802 | 811 | -0.06% | 129,200 | - | -2.93% | - | - |
| 10/19 | 824 | 824 | 811 | 811 | -0.61% | 258,200 | - | -3.57% | - | - |
| 10/18 | 835 | 835 | 812 | 816 | -1.75% | 328,200 | - | -3.66% | - | - |
| 10/15 | 843 | 853 | 830 | 831 | -1.42% | 374,400 | - | -2.75% | - | - |
| 10/14 | 831 | 845 | 828 | 843 | +2.37% | 348,600 | - | -2.03% | - | - |
| 10/13 | 820 | 828 | 814 | 823 | +1.48% | 370,800 | - | -4.86% | - | - |
| 10/12 | 829 | 830 | 805 | 811 | -1.4% | 306,800 | - | -6.78% | - | - |
| 10/08 | 816 | 828 | 816 | 823 | +1.23% | 257,000 | - | -5.89% | - | - |
| 10/07 | 812 | 815 | 808 | 813 | +0.12% | 287,000 | - | -7.46% | - | - |
| 10/06 | 812 | 813 | 803 | 812 | 0% | 291,000 | - | -7.89% | - | - |
| 10/05 | 820 | 821 | 805 | 812 | -1.34% | 438,600 | - | -8.31% | - | - |
| 10/04 | 820 | 829 | 820 | 823 | +0.18% | 240,400 | - | -7.58% | - | - |
| 10/01 | 819 | 822 | 815 | 821 | +0.24% | 235,400 | - | -8.27% | - | - |
| 09/30 | 825 | 831 | 819 | 819 | -0.55% | 312,600 | - | -9% | - | - |
| 09/29 | 833 | 834 | 818 | 824 | -1.73% | 449,200 | - | -8.9% | - | - |
| 09/28 | 824 | 839 | 821 | 838 | +1.64% | 315,400 | - | -7.71% | - | - |
| 09/27 | 837 | 839 | 821 | 825 | -1.9% | 370,400 | - | -9.5% | - | - |
| 09/24 | 850 | 851 | 833 | 841 | -1.12% | 390,000 | - | -8.04% | - | - |
| 09/22 | 851 | 855 | 850 | 850 | +0.53% | 309,000 | - | -7.31% | - | - |
| 09/21 | 836 | 849 | 836 | 846 | +1.26% | 463,800 | - | -8.1% | - | - |
| 09/17 | 836 | 846 | 830 | 835 | +0.06% | 541,000 | - | -9.53% | - | - |
| 09/16 | 850 | 851 | 832 | 835 | -2.11% | 649,000 | - | -9.98% | - | - |
| 09/15 | 880 | 882 | 850 | 853 | -3.13% | 1,050,800 | - | -8.53% | - | - |
| 09/14 | 914 | 914 | 876 | 880 | -9.6% | 882,800 | - | -6.08% | - | - |
| 09/13 | 969 | 990 | 968 | 974 | +0.46% | 281,200 | - | +3.34% | - | - |
| 09/10 | 964 | 980 | 962 | 969 | +0.36% | 319,800 | - | +2.65% | - | - |
| 09/09 | 993 | 995 | 961 | 966 | -1.73% | 323,000 | - | +1.95% | - | - |
| 09/08 | 981 | 987 | 963 | 983 | 0% | 191,400 | - | +3.42% | - | - |
| 09/07 | 972 | 998 | 966 | 983 | +0.72% | 274,400 | - | +3.53% | - | - |
| 09/06 | 948 | 979 | 931 | 976 | +3.72% | 326,200 | - | +2.58% | - | - |
| 09/03 | 911 | 944 | 910 | 941 | +2.62% | 217,800 | - | -1% | - | - |
| 09/02 | 920 | 920 | 902 | 917 | +0.66% | 117,600 | - | -3.73% | - | - |
| 09/01 | 908 | 912 | 895 | 911 | +1.51% | 126,600 | - | -4.66% | - | - |
| 08/31 | 916 | 921 | 895 | 897 | -2.97% | 218,600 | - | -6.56% | - | - |
| 08/30 | 948 | 948 | 923 | 925 | -0.48% | 241,600 | - | -4.1% | - | - |
| 08/27 | 946 | 950 | 922 | 929 | -1.8% | 232,600 | - | -3.73% | - | - |
| 08/26 | 925 | 948 | 918 | 946 | +1.45% | 227,200 | - | -1.97% | - | - |
| 08/25 | 935 | 963 | 931 | 933 | -0.16% | 388,800 | - | -3.27% | - | - |
| 08/24 | 927 | 934 | 913 | 934 | +1.25% | 133,000 | - | -3.11% | - | - |
| 08/23 | 910 | 940 | 910 | 923 | +2.33% | 270,400 | - | -4.3% | - | - |
| 08/20 | 902 | 913 | 892 | 902 | -1.53% | 204,600 | - | -6.39% | - | - |
| 08/19 | 908 | 924 | 908 | 916 | -0.22% | 127,400 | - | -5.03% | - | - |
| 08/18 | 911 | 923 | 905 | 918 | +0.94% | 178,400 | - | -4.82% | - | - |
| 08/17 | 924 | 942 | 905 | 909 | -2.62% | 224,600 | - | -5.71% | - | - |
| 08/16 | 926 | 943 | 921 | 934 | +0.86% | 190,600 | - | -3.26% | - | - |
| 08/13 | 950 | 950 | 914 | 926 | -3.44% | 375,000 | - | -4.09% | - | - |
| 08/12 | 956 | 966 | 952 | 959 | -2.14% | 218,400 | - | -0.57% | - | - |
| 08/11 | 998 | 998 | 960 | 980 | -2.78% | 288,600 | - | +1.82% | - | - |
| 08/10 | 1,010 | 1,032 | 1,002 | 1,008 | -1.47% | 256,200 | - | +5.06% | - | - |
| 08/09 | 1,021 | 1,046 | 1,014 | 1,023 | -1.78% | 181,400 | - | +7.07% | - | - |
| 08/06 | 1,044 | 1,052 | 1,032 | 1,041 | -0.19% | 293,200 | - | +9.58% | - | - |
| 08/05 | 1,000 | 1,056 | 993 | 1,043 | +7.36% | 530,600 | - | +10.49% | - | - |
| 08/04 | 1,004 | 1,004 | 966 | 972 | -4.61% | 290,000 | - | +3.57% | - | - |
| 08/03 | 978 | 1,020 | 978 | 1,019 | +6.26% | 318,400 | - | +8.93% | - | - |
| 08/02 | 992 | 995 | 954 | 959 | -3.28% | 224,400 | - | +3.06% | - | - |
| 07/30 | 989 | 1,006 | 985 | 991 | -0.5% | 253,200 | - | +6.79% | - | - |
| 07/29 | 1,015 | 1,015 | 994 | 996 | -2.88% | 357,200 | - | +7.79% | - | - |
| 07/28 | 1,025 | 1,032 | 986 | 1,026 | +4.11% | 470,400 | - | +11.35% | - | - |
| 07/27 | 975 | 990 | 952 | 985 | +2.18% | 483,000 | - | +7.53% | - | - |
| 07/26 | 941 | 966 | 911 | 964 | +3.1% | 238,000 | - | +5.47% | - | - |
| 07/23 | 950 | 950 | 932 | 935 | +2.07% | 175,600 | - | +2.63% | - | - |
| 07/22 | 927 | 928 | 913 | 916 | -1.08% | 94,000 | - | +0.77% | - | - |
| 07/21 | 940 | 940 | 914 | 926 | -1.02% | 182,400 | - | +1.87% | - | - |
| 07/20 | 903 | 940 | 901 | 936 | +3.6% | 220,600 | - | +2.92% | - | - |
| 07/16 | 897 | 908 | 896 | 903 | -0.88% | 187,600 | - | -0.44% | - | - |
| 07/15 | 915 | 917 | 900 | 911 | -1.14% | 132,000 | - | +0.44% | - | - |
| 07/14 | 934 | 934 | 915 | 922 | -0.54% | 104,600 | - | +1.71% | - | - |
| 07/13 | 950 | 964 | 926 | 927 | +0.65% | 279,200 | - | +2.6% | - | - |
| 07/12 | 910 | 937 | 901 | 921 | -1.02% | 160,400 | - | +2.05% | - | - |
| 07/09 | 925 | 938 | 913 | 930 | +0.59% | 170,400 | - | +3.56% | - | - |
| 07/08 | 915 | 925 | 912 | 925 | +2.21% | 219,000 | - | +3.18% | - | - |
| 07/07 | 908 | 909 | 897 | 905 | -0.33% | 186,000 | - | +1.06% | - | - |
| 07/06 | 908 | 909 | 899 | 908 | +0.78% | 129,400 | - | +1.28% | - | - |
| 07/05 | 901 | 905 | 892 | 901 | +0.84% | 171,400 | - | +0.61% | - | - |
| 07/02 | 901 | 904 | 891 | 893 | -0.83% | 154,400 | - | -0.11% | - | - |
| 07/01 | 892 | 904 | 884 | 901 | +0.95% | 134,400 | - | +1.07% | - | - |
| 06/30 | 870 | 894 | 868 | 892 | +0.62% | 192,600 | - | +0.45% | - | - |
| 06/29 | 905 | 905 | 880 | 887 | -1.99% | 198,800 | - | +0.17% | - | - |
| 06/28 | 894 | 905 | 891 | 905 | +1.23% | 134,800 | - | +2.55% | - | - |
| 06/25 | 897 | 897 | 880 | 894 | -1.16% | 157,400 | - | +1.65% | - | - |
| 06/24 | 915 | 919 | 895 | 904 | -0.66% | 207,000 | - | +3.2% | - | - |
| 06/23 | 910 | 921 | 896 | 910 | +0.11% | 237,800 | - | +4.12% | - | - |
| 06/22 | 920 | 920 | 898 | 909 | -1.09% | 134,200 | - | +4.24% | - | - |
| 06/21 | 921 | 922 | 903 | 919 | +3.43% | 202,600 | - | +5.63% | - | - |
| 06/18 | 902 | 905 | 879 | 889 | -1.93% | 145,000 | - | +2.36% | - | - |
| 06/17 | 924 | 924 | 905 | 906 | -0.6% | 169,000 | - | +4.5% | - | - |
| 06/16 | 915 | 919 | 904 | 912 | -0.11% | 194,800 | - | +5.38% | - | - |
| 06/15 | 909 | 917 | 904 | 913 | +1% | 262,800 | - | +5.61% | - | - |
| 06/14 | 904 | 907 | 893 | 904 | +0.22% | 138,600 | - | +4.69% | - | - |
| 06/11 | 910 | 910 | 878 | 902 | +3.62% | 276,600 | - | +4.58% | - | - |
| 06/10 | 867 | 875 | 863 | 870 | +0.4% | 111,000 | - | +0.93% | - | - |
| 06/09 | 880 | 882 | 860 | 867 | -1.42% | 162,200 | - | +0.17% | - | - |
| 06/08 | 837 | 889 | 835 | 879 | +5.14% | 336,200 | - | +1.15% | - | - |
