株価チャート
2010/01/28~2010/06/24
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 | 10/1, 株式併合 10→1 |
2011 | 10/1, 株式併合 5→1 |
2010 |
06/24 | 1,300 | 1,350 | 1,300 | 1,300 | -3.7% | 113,180 | - | -5.66% | - | - |
06/23 | 1,350 | 1,350 | 1,300 | 1,350 | 0% | 21,650 | - | -2.32% | - | - |
06/22 | 1,400 | 1,400 | 1,300 | 1,350 | -3.57% | 159,750 | - | -2.6% | - | - |
06/21 | 1,350 | 1,400 | 1,300 | 1,400 | +7.69% | 49,820 | - | +0.72% | - | - |
06/18 | 1,350 | 1,350 | 1,300 | 1,300 | -3.7% | 53,410 | - | -6.74% | - | - |
06/17 | 1,350 | 1,400 | 1,350 | 1,350 | -3.57% | 83,710 | - | -4.12% | - | - |
06/16 | 1,400 | 1,450 | 1,350 | 1,400 | 0% | 78,770 | - | -1.13% | - | - |
06/15 | 1,350 | 1,400 | 1,350 | 1,400 | +3.7% | 31,890 | - | -1.69% | - | - |
06/14 | 1,400 | 1,400 | 1,350 | 1,350 | 0% | 40,430 | - | -5.46% | - | - |
06/11 | 1,350 | 1,400 | 1,300 | 1,350 | 0% | 80,210 | - | -6.12% | - | - |
06/10 | 1,350 | 1,350 | 1,300 | 1,350 | +3.85% | 34,430 | - | -6.38% | - | - |
06/09 | 1,350 | 1,400 | 1,300 | 1,300 | -3.7% | 63,160 | - | -10.71% | - | - |
06/08 | 1,350 | 1,400 | 1,350 | 1,350 | 0% | 42,440 | - | -8.54% | - | - |
06/07 | 1,400 | 1,400 | 1,350 | 1,350 | -3.57% | 55,900 | - | -9.64% | - | - |
06/04 | 1,450 | 1,450 | 1,400 | 1,400 | 0% | 50,450 | - | -7.53% | - | - |
06/03 | 1,450 | 1,450 | 1,400 | 1,400 | 0% | 119,170 | - | -8.74% | - | - |
06/02 | 1,450 | 1,450 | 1,400 | 1,400 | -3.45% | 58,970 | - | -9.91% | - | - |
06/01 | 1,450 | 1,500 | 1,400 | 1,450 | 0% | 56,960 | - | -7.99% | - | - |
05/31 | 1,450 | 1,450 | 1,400 | 1,450 | 0% | 61,540 | - | -9.15% | - | - |
05/28 | 1,450 | 1,500 | 1,400 | 1,450 | +3.57% | 164,310 | - | -9.94% | - | - |
05/27 | 1,350 | 1,400 | 1,350 | 1,400 | +3.7% | 105,680 | - | -13.79% | - | - |
05/26 | 1,400 | 1,400 | 1,350 | 1,350 | -3.57% | 46,450 | - | -17.78% | - | - |
05/25 | 1,450 | 1,450 | 1,350 | 1,400 | -3.45% | 137,050 | - | -15.97% | - | - |
05/24 | 1,450 | 1,450 | 1,400 | 1,450 | +3.57% | 52,690 | - | -13.69% | - | - |
05/21 | 1,350 | 1,450 | 1,300 | 1,400 | 0% | 171,230 | - | -17.16% | - | - |
05/20 | 1,400 | 1,500 | 1,400 | 1,400 | -3.45% | 99,330 | - | -17.84% | - | - |
05/19 | 1,400 | 1,500 | 1,250 | 1,450 | 0% | 353,730 | - | -15.2% | - | - |
05/18 | 1,550 | 1,600 | 1,450 | 1,450 | -3.33% | 128,790 | - | -15.6% | - | - |
05/17 | 1,600 | 1,650 | 1,500 | 1,500 | -9.09% | 111,230 | - | -12.69% | - | - |
05/14 | 1,550 | 1,650 | 1,550 | 1,650 | +6.45% | 127,190 | - | -3.85% | - | - |
05/13 | 1,600 | 1,600 | 1,500 | 1,550 | -3.13% | 84,380 | - | -9.04% | - | - |
05/12 | 1,550 | 1,600 | 1,550 | 1,600 | +6.67% | 66,500 | - | -5.66% | - | - |
05/11 | 1,650 | 1,700 | 1,500 | 1,500 | -6.25% | 232,470 | - | -11.14% | - | - |
05/10 | 1,550 | 1,650 | 1,500 | 1,600 | +10.34% | 325,310 | - | -4.88% | - | - |
05/07 | 1,600 | 1,600 | 1,450 | 1,450 | -14.71% | 409,210 | - | -13.38% | - | - |
05/06 | 1,750 | 1,750 | 1,700 | 1,700 | -5.56% | 107,760 | - | +1.67% | - | - |
04/30 | 1,850 | 1,850 | 1,800 | 1,800 | 0% | 71,570 | - | +8.56% | - | - |
04/28 | 1,800 | 1,850 | 1,750 | 1,800 | -2.7% | 93,920 | - | +9.76% | - | - |
04/27 | 1,900 | 1,950 | 1,850 | 1,850 | -2.63% | 173,210 | - | +14.2% | - | - |
04/26 | 1,900 | 1,900 | 1,850 | 1,900 | 0% | 76,720 | - | +18.9% | - | - |
04/23 | 1,900 | 1,900 | 1,850 | 1,900 | -2.56% | 147,450 | - | +20.71% | - | - |
04/22 | 1,950 | 1,950 | 1,850 | 1,950 | 0% | 162,920 | - | +25.48% | - | - |
04/21 | 1,850 | 1,950 | 1,800 | 1,950 | +8.33% | 232,190 | - | +27.45% | - | - |
04/20 | 1,850 | 1,900 | 1,800 | 1,800 | 0% | 124,820 | - | +19.68% | - | - |
04/19 | 1,750 | 1,850 | 1,750 | 1,800 | -2.7% | 155,470 | - | +21.29% | - | - |
04/16 | 1,950 | 1,950 | 1,700 | 1,850 | -5.13% | 429,470 | - | +26.54% | - | - |
04/15 | 1,800 | 1,950 | 1,750 | 1,950 | +11.43% | 369,730 | - | +35.61% | - | - |
04/14 | 1,750 | 1,800 | 1,700 | 1,750 | +2.94% | 134,950 | - | +24.11% | - | - |
04/13 | 1,800 | 1,850 | 1,700 | 1,700 | -2.86% | 440,660 | - | +22.3% | - | - |
04/12 | 1,600 | 1,750 | 1,600 | 1,750 | +12.9% | 277,300 | - | +27.37% | - | - |
04/09 | 1,650 | 1,650 | 1,550 | 1,550 | -6.06% | 254,690 | - | +14.31% | - | - |
04/08 | 1,450 | 1,650 | 1,400 | 1,650 | +13.79% | 372,300 | - | +22.95% | - | - |
04/07 | 1,450 | 1,500 | 1,450 | 1,450 | 0% | 129,070 | - | +9.19% | - | - |
04/06 | 1,350 | 1,450 | 1,350 | 1,450 | +7.41% | 159,510 | - | +10.02% | - | - |
04/05 | 1,350 | 1,400 | 1,350 | 1,350 | 0% | 48,590 | - | +3.21% | - | - |
04/02 | 1,400 | 1,400 | 1,350 | 1,350 | -3.57% | 47,450 | - | +3.69% | - | - |
04/01 | 1,350 | 1,400 | 1,350 | 1,400 | +3.7% | 19,740 | - | +7.86% | - | - |
03/31 | 1,400 | 1,400 | 1,350 | 1,350 | -3.57% | 117,770 | 180億3065万 | +4.49% | 69.35 | 0.98 |
03/30 | 1,400 | 1,400 | 1,350 | 1,400 | 0% | 65,410 | - | +8.86% | - | - |
03/29 | 1,350 | 1,400 | 1,300 | 1,400 | +3.7% | 81,970 | - | +9.2% | - | - |
03/26 | 1,300 | 1,350 | 1,300 | 1,350 | 0% | 42,490 | - | +5.97% | - | - |
03/25 | 1,350 | 1,350 | 1,300 | 1,350 | +3.85% | 46,310 | - | +6.3% | - | - |
03/24 | 1,300 | 1,350 | 1,300 | 1,300 | 0% | 99,110 | - | +2.52% | - | - |
03/23 | 1,350 | 1,350 | 1,300 | 1,300 | 0% | 46,490 | - | +2.85% | - | - |
03/19 | 1,400 | 1,450 | 1,300 | 1,300 | -7.14% | 180,690 | - | +3.34% | - | - |
03/18 | 1,350 | 1,450 | 1,350 | 1,400 | +3.7% | 236,010 | - | +11.64% | - | - |
03/17 | 1,350 | 1,350 | 1,300 | 1,350 | +3.85% | 35,720 | - | +8% | - | - |
03/16 | 1,300 | 1,350 | 1,300 | 1,300 | 0% | 89,670 | - | +4.17% | - | - |
03/15 | 1,300 | 1,350 | 1,250 | 1,300 | +4% | 208,550 | - | +4.17% | - | - |
03/12 | 1,250 | 1,300 | 1,250 | 1,250 | 0% | 27,000 | - | +0.32% | - | - |
03/11 | 1,250 | 1,300 | 1,250 | 1,250 | 0% | 21,100 | - | 0% | - | - |
03/10 | 1,250 | 1,300 | 1,250 | 1,250 | 0% | 29,800 | - | -0.16% | - | - |
03/09 | 1,250 | 1,300 | 1,250 | 1,250 | -3.85% | 24,490 | - | -0.16% | - | - |
03/08 | 1,250 | 1,300 | 1,250 | 1,300 | 0% | 37,740 | - | +4% | - | - |
03/05 | 1,250 | 1,300 | 1,250 | 1,300 | +8.33% | 29,250 | - | +4.17% | - | - |
03/04 | 1,250 | 1,300 | 1,200 | 1,200 | -7.69% | 35,850 | - | -3.85% | - | - |
03/03 | 1,200 | 1,300 | 1,200 | 1,300 | +8.33% | 118,110 | - | +4.17% | - | - |
03/02 | 1,200 | 1,250 | 1,200 | 1,200 | 0% | 26,800 | - | -3.38% | - | - |
03/01 | 1,200 | 1,250 | 1,200 | 1,200 | 0% | 33,440 | - | -3.85% | - | - |
02/26 | 1,200 | 1,250 | 1,200 | 1,200 | -4% | 28,220 | - | -4.31% | - | - |
02/25 | 1,300 | 1,300 | 1,200 | 1,250 | 0% | 37,240 | - | -0.79% | - | - |
02/24 | 1,200 | 1,250 | 1,200 | 1,250 | +4.17% | 34,010 | - | -0.48% | - | - |
02/23 | 1,300 | 1,300 | 1,200 | 1,200 | -7.69% | 38,790 | - | -4.15% | - | - |
02/22 | 1,250 | 1,300 | 1,250 | 1,300 | +8.33% | 29,110 | - | +3.67% | - | - |
02/19 | 1,250 | 1,300 | 1,200 | 1,200 | -4% | 25,900 | - | -4.46% | - | - |
02/18 | 1,300 | 1,300 | 1,200 | 1,250 | -3.85% | 96,450 | - | -0.64% | - | - |
02/17 | 1,200 | 1,300 | 1,200 | 1,300 | +8.33% | 89,950 | - | +3.67% | - | - |
02/16 | 1,200 | 1,250 | 1,150 | 1,200 | +4.35% | 42,280 | - | -3.54% | - | - |
02/15 | 1,200 | 1,200 | 1,150 | 1,150 | -4.17% | 53,550 | - | -6.96% | - | - |
02/12 | 1,300 | 1,300 | 1,200 | 1,200 | -7.69% | 155,620 | - | -2.44% | - | - |
02/10 | 1,350 | 1,350 | 1,250 | 1,300 | 0% | 71,380 | - | +6.38% | - | - |
02/09 | 1,300 | 1,350 | 1,250 | 1,300 | 0% | 123,660 | - | +7.62% | - | - |
02/08 | 1,300 | 1,350 | 1,300 | 1,300 | +4% | 104,030 | - | +9.06% | - | - |
02/05 | 1,300 | 1,350 | 1,250 | 1,250 | -7.41% | 125,250 | - | +6.29% | - | - |
02/04 | 1,350 | 1,350 | 1,250 | 1,350 | +3.85% | 136,140 | - | +15.78% | - | - |
02/03 | 1,300 | 1,350 | 1,250 | 1,300 | +4% | 135,530 | - | +13.04% | - | - |
02/02 | 1,250 | 1,300 | 1,200 | 1,250 | +4.17% | 135,440 | - | +10.04% | - | - |
02/01 | 1,250 | 1,250 | 1,200 | 1,200 | -4% | 62,320 | - | +6.76% | - | - |
01/29 | 1,250 | 1,300 | 1,200 | 1,250 | -3.85% | 153,500 | - | +12.21% | - | - |
01/28 | 1,250 | 1,300 | 1,250 | 1,300 | +8.33% | 97,330 | - | +17.97% | - | - |