株価チャート
2010/07/16~2010/12/10
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 |
12/10 | 1,300 | 1,300 | 1,200 | 1,200 | -4% | 73,430 | - | +4.53% | - | - |
12/09 | 1,250 | 1,300 | 1,200 | 1,250 | 0% | 41,760 | - | +9.46% | - | - |
12/08 | 1,250 | 1,300 | 1,200 | 1,250 | 0% | 61,640 | - | +10.62% | - | - |
12/07 | 1,200 | 1,250 | 1,200 | 1,250 | +4.17% | 22,290 | - | +11.61% | - | - |
12/06 | 1,200 | 1,250 | 1,200 | 1,200 | +4.35% | 54,900 | - | +8.11% | - | - |
12/03 | 1,250 | 1,250 | 1,150 | 1,150 | -8% | 93,310 | - | +4.36% | - | - |
12/02 | 1,300 | 1,350 | 1,200 | 1,250 | -3.85% | 82,770 | - | +14.05% | - | - |
12/01 | 1,250 | 1,300 | 1,250 | 1,300 | +4% | 62,180 | - | +19.93% | - | - |
11/30 | 1,300 | 1,350 | 1,250 | 1,250 | -3.85% | 130,960 | - | +16.39% | - | - |
11/29 | 1,150 | 1,300 | 1,150 | 1,300 | +13.04% | 150,490 | - | +22.18% | - | - |
11/26 | 1,200 | 1,250 | 1,150 | 1,150 | -4.17% | 80,770 | - | +9.32% | - | - |
11/25 | 1,150 | 1,250 | 1,150 | 1,200 | +14.29% | 253,020 | - | +14.72% | - | - |
11/24 | 1,050 | 1,150 | 1,050 | 1,050 | -4.55% | 73,180 | - | +1.16% | - | - |
11/22 | 1,100 | 1,150 | 1,050 | 1,100 | 0% | 36,510 | - | +6.18% | - | - |
11/19 | 1,100 | 1,150 | 1,050 | 1,100 | 0% | 101,960 | - | +6.59% | - | - |
11/18 | 1,100 | 1,100 | 1,050 | 1,100 | 0% | 27,980 | - | +6.8% | - | - |
11/17 | 1,050 | 1,100 | 1,050 | 1,100 | +4.76% | 21,160 | - | +7% | - | - |
11/16 | 1,100 | 1,100 | 1,050 | 1,050 | 0% | 11,260 | - | +2.34% | - | - |
11/15 | 1,050 | 1,100 | 1,050 | 1,050 | 0% | 11,140 | - | +2.14% | - | - |
11/12 | 1,050 | 1,100 | 1,050 | 1,050 | -4.55% | 40,540 | - | +1.74% | - | - |
11/11 | 1,050 | 1,100 | 1,050 | 1,100 | 0% | 17,010 | - | +6.38% | - | - |
11/10 | 1,050 | 1,100 | 1,000 | 1,100 | +4.76% | 74,980 | - | +6.59% | - | - |
11/09 | 1,050 | 1,050 | 1,000 | 1,050 | 0% | 14,850 | - | +2.14% | - | - |
11/08 | 1,100 | 1,100 | 1,000 | 1,050 | 0% | 64,670 | - | +1.94% | - | - |
11/05 | 1,050 | 1,050 | 1,000 | 1,050 | 0% | 36,920 | - | +1.74% | - | - |
11/04 | 1,000 | 1,050 | 950 | 1,050 | +10.53% | 92,780 | - | +1.35% | - | - |
11/02 | 950 | 1,000 | 950 | 950 | -5% | 28,420 | - | -8.48% | - | - |
11/01 | 1,000 | 1,000 | 950 | 1,000 | 0% | 18,660 | - | -4.4% | - | - |
10/29 | 1,000 | 1,000 | 950 | 1,000 | 0% | 18,890 | - | -4.94% | - | - |
10/28 | 950 | 1,000 | 950 | 1,000 | 0% | 19,760 | - | -5.48% | - | - |
10/27 | 1,000 | 1,000 | 950 | 1,000 | +5.26% | 19,960 | - | -6.02% | - | - |
10/26 | 1,000 | 1,050 | 950 | 950 | -9.52% | 47,640 | - | -11.21% | - | - |
10/25 | 1,050 | 1,050 | 1,000 | 1,050 | +5% | 25,890 | - | -2.6% | - | - |
10/22 | 1,000 | 1,050 | 950 | 1,000 | 0% | 42,620 | - | -7.58% | - | - |
10/21 | 1,000 | 1,000 | 950 | 1,000 | 0% | 26,450 | - | -8.26% | - | - |
10/20 | 1,000 | 1,050 | 950 | 1,000 | 0% | 45,820 | - | -8.93% | - | - |
10/19 | 1,000 | 1,050 | 1,000 | 1,000 | 0% | 42,760 | - | -9.42% | - | - |
10/18 | 1,000 | 1,050 | 1,000 | 1,000 | 0% | 14,630 | - | -9.91% | - | - |
10/15 | 1,050 | 1,050 | 1,000 | 1,000 | -4.76% | 23,720 | - | -10.23% | - | - |
10/14 | 1,050 | 1,050 | 1,000 | 1,050 | 0% | 74,730 | - | -6.25% | - | - |
10/13 | 1,050 | 1,100 | 1,050 | 1,050 | 0% | 24,810 | - | -6.58% | - | - |
10/12 | 1,100 | 1,100 | 1,050 | 1,050 | -4.55% | 22,780 | - | -6.91% | - | - |
10/08 | 1,100 | 1,100 | 1,050 | 1,100 | -4.35% | 31,680 | - | -2.83% | - | - |
10/07 | 1,100 | 1,150 | 1,050 | 1,150 | +4.55% | 59,160 | - | +1.59% | - | - |
10/06 | 1,050 | 1,100 | 1,000 | 1,100 | +4.76% | 50,750 | - | -2.83% | - | - |
10/05 | 1,000 | 1,050 | 1,000 | 1,050 | +5% | 40,230 | - | -7.57% | - | - |
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% | - | - |