株価チャート
2010/03/10～2010/08/04
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 |
| 08/04 | 1,200 | 1,250 | 1,150 | 1,200 | 0% | 33,530 | - | -1.8% | - | - |
| 08/03 | 1,200 | 1,250 | 1,200 | 1,200 | 0% | 23,160 | - | -1.96% | - | - |
| 08/02 | 1,200 | 1,250 | 1,200 | 1,200 | 0% | 11,570 | - | -2.12% | - | - |
| 07/30 | 1,200 | 1,250 | 1,200 | 1,200 | -4% | 20,320 | - | -2.44% | - | - |
| 07/29 | 1,200 | 1,250 | 1,200 | 1,250 | +4.17% | 22,200 | - | +1.3% | - | - |
| 07/28 | 1,200 | 1,250 | 1,150 | 1,200 | 0% | 42,440 | - | -3.07% | - | - |
| 07/27 | 1,200 | 1,250 | 1,200 | 1,200 | 0% | 23,530 | - | -3.54% | - | - |
| 07/26 | 1,250 | 1,250 | 1,200 | 1,200 | 0% | 24,230 | - | -4.15% | - | - |
| 07/23 | 1,250 | 1,250 | 1,150 | 1,200 | 0% | 52,300 | - | -4.46% | - | - |
| 07/22 | 1,150 | 1,200 | 1,150 | 1,200 | +4.35% | 36,810 | - | -4.91% | - | - |
| 07/21 | 1,250 | 1,250 | 1,150 | 1,150 | -4.17% | 54,490 | - | -9.45% | - | - |
| 07/20 | 1,200 | 1,250 | 1,200 | 1,200 | -4% | 35,970 | - | -6.25% | - | - |
| 07/16 | 1,250 | 1,250 | 1,200 | 1,250 | 0% | 25,220 | - | -2.8% | - | - |
| 07/15 | 1,250 | 1,300 | 1,200 | 1,250 | 0% | 40,780 | - | -3.1% | - | - |
| 07/14 | 1,250 | 1,300 | 1,200 | 1,250 | +4.17% | 71,540 | - | -3.4% | - | - |
| 07/13 | 1,250 | 1,250 | 1,200 | 1,200 | -4% | 19,930 | - | -7.41% | - | - |
| 07/12 | 1,250 | 1,300 | 1,200 | 1,250 | +4.17% | 43,840 | - | -3.99% | - | - |
| 07/09 | 1,300 | 1,300 | 1,200 | 1,200 | -7.69% | 48,100 | - | -8.12% | - | - |
| 07/08 | 1,250 | 1,300 | 1,200 | 1,300 | +4% | 49,240 | - | -1.07% | - | - |
| 07/07 | 1,250 | 1,300 | 1,200 | 1,250 | -3.85% | 47,160 | - | -5.16% | - | - |
| 07/06 | 1,300 | 1,300 | 1,200 | 1,300 | 0% | 63,490 | - | -1.81% | - | - |
| 07/05 | 1,200 | 1,300 | 1,200 | 1,300 | +4% | 64,900 | - | -2.26% | - | - |
| 07/02 | 1,200 | 1,250 | 1,150 | 1,250 | +8.7% | 69,780 | - | -6.44% | - | - |
| 07/01 | 1,200 | 1,250 | 1,150 | 1,150 | -4.17% | 68,060 | - | -14.43% | - | - |
| 06/30 | 1,250 | 1,250 | 1,200 | 1,200 | -4% | 81,250 | - | -11.37% | - | - |
| 06/29 | 1,250 | 1,300 | 1,250 | 1,250 | 0% | 47,450 | - | -8.09% | - | - |
| 06/28 | 1,300 | 1,300 | 1,250 | 1,250 | -3.85% | 62,830 | - | -8.49% | - | - |
| 06/25 | 1,350 | 1,350 | 1,300 | 1,300 | 0% | 48,000 | - | -5.39% | - | - |
| 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% | - | - |
