株価チャート
2010/05/13～2010/10/04
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 |
| 10/04 | 1,100 | 1,100 | 1,000 | 1,000 | -9.09% | 64,970 | - | -12.28% | - | - |
| 10/01 | 1,100 | 1,150 | 1,050 | 1,100 | 0% | 41,870 | - | -4.01% | - | - |
| 09/30 | 1,150 | 1,150 | 1,100 | 1,100 | -4.35% | 21,600 | - | -4.01% | - | - |
| 09/29 | 1,100 | 1,150 | 1,100 | 1,150 | +4.55% | 19,200 | - | +0.17% | - | - |
| 09/28 | 1,100 | 1,150 | 1,100 | 1,100 | -4.35% | 30,700 | - | -4.18% | - | - |
| 09/27 | 1,150 | 1,200 | 1,100 | 1,150 | 0% | 26,940 | - | 0% | - | - |
| 09/24 | 1,200 | 1,200 | 1,150 | 1,150 | 0% | 53,840 | - | -0.17% | - | - |
| 09/22 | 1,150 | 1,200 | 1,150 | 1,150 | 0% | 17,370 | - | -0.17% | - | - |
| 09/21 | 1,150 | 1,200 | 1,150 | 1,150 | 0% | 19,550 | - | -0.17% | - | - |
| 09/17 | 1,150 | 1,200 | 1,150 | 1,150 | 0% | 21,090 | - | -0.17% | - | - |
| 09/16 | 1,150 | 1,200 | 1,150 | 1,150 | 0% | 28,900 | - | -0.35% | - | - |
| 09/15 | 1,150 | 1,200 | 1,150 | 1,150 | -4.17% | 30,430 | - | -0.52% | - | - |
| 09/14 | 1,150 | 1,200 | 1,150 | 1,200 | 0% | 26,980 | - | +3.81% | - | - |
| 09/13 | 1,150 | 1,200 | 1,150 | 1,200 | +4.35% | 18,260 | - | +3.81% | - | - |
| 09/10 | 1,200 | 1,200 | 1,150 | 1,150 | 0% | 47,910 | - | -0.69% | - | - |
| 09/09 | 1,100 | 1,200 | 1,100 | 1,150 | +4.55% | 21,200 | - | -0.86% | - | - |
| 09/08 | 1,150 | 1,150 | 1,100 | 1,100 | -4.35% | 9,360 | - | -5.34% | - | - |
| 09/07 | 1,150 | 1,200 | 1,150 | 1,150 | 0% | 9,070 | - | -1.37% | - | - |
| 09/06 | 1,150 | 1,200 | 1,100 | 1,150 | 0% | 25,010 | - | -1.54% | - | - |
| 09/03 | 1,150 | 1,200 | 1,100 | 1,150 | 0% | 24,140 | - | -1.71% | - | - |
| 09/02 | 1,150 | 1,200 | 1,100 | 1,150 | +4.55% | 30,430 | - | -1.88% | - | - |
| 09/01 | 1,150 | 1,150 | 1,100 | 1,100 | -4.35% | 15,200 | - | -6.46% | - | - |
| 08/31 | 1,150 | 1,200 | 1,100 | 1,150 | -4.17% | 28,530 | - | -2.54% | - | - |
| 08/30 | 1,150 | 1,200 | 1,100 | 1,200 | +4.35% | 42,820 | - | +1.52% | - | - |
| 08/27 | 1,150 | 1,150 | 1,100 | 1,150 | 0% | 12,900 | - | -2.71% | - | - |
| 08/26 | 1,150 | 1,150 | 1,100 | 1,150 | +4.55% | 25,140 | - | -2.87% | - | - |
| 08/25 | 1,150 | 1,150 | 1,100 | 1,100 | -4.35% | 53,220 | - | -7.25% | - | - |
| 08/24 | 1,150 | 1,150 | 1,100 | 1,150 | 0% | 41,620 | - | -3.2% | - | - |
| 08/23 | 1,150 | 1,150 | 1,100 | 1,150 | 0% | 17,980 | - | -3.36% | - | - |
| 08/20 | 1,150 | 1,200 | 1,100 | 1,150 | -4.17% | 34,510 | - | -3.69% | - | - |
| 08/19 | 1,150 | 1,200 | 1,150 | 1,200 | +4.35% | 30,070 | - | +0.17% | - | - |
| 08/18 | 1,150 | 1,150 | 1,100 | 1,150 | 0% | 21,830 | - | -4.17% | - | - |
| 08/17 | 1,150 | 1,150 | 1,100 | 1,150 | 0% | 62,120 | - | -4.33% | - | - |
| 08/16 | 1,150 | 1,200 | 1,150 | 1,150 | -4.17% | 11,120 | - | -4.64% | - | - |
| 08/13 | 1,200 | 1,200 | 1,150 | 1,200 | 0% | 15,330 | - | -0.66% | - | - |
| 08/12 | 1,150 | 1,200 | 1,150 | 1,200 | +4.35% | 31,390 | - | -0.99% | - | - |
| 08/11 | 1,150 | 1,200 | 1,150 | 1,150 | -4.17% | 12,500 | - | -5.27% | - | - |
| 08/10 | 1,250 | 1,250 | 1,150 | 1,200 | -4% | 41,670 | - | -1.64% | - | - |
| 08/09 | 1,200 | 1,250 | 1,150 | 1,250 | +4.17% | 14,960 | - | +2.12% | - | - |
| 08/06 | 1,200 | 1,250 | 1,200 | 1,200 | 0% | 17,570 | - | -1.96% | - | - |
| 08/05 | 1,250 | 1,250 | 1,150 | 1,200 | 0% | 17,730 | - | -1.8% | - | - |
| 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% | - | - |
