株価チャート
2010/08/05～2010/12/30
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 |
|---|
| 2017 | 7/1, 株式併合 10→1 |
| 2010 |
| 12/30 | 940 | 940 | 930 | 940 | +1.08% | 11,200 | - | -2.99% | - | - |
| 12/29 | 940 | 940 | 920 | 930 | 0% | 5,700 | - | -3.93% | - | - |
| 12/28 | 920 | 940 | 910 | 930 | +2.2% | 9,900 | - | -4.02% | - | - |
| 12/27 | 910 | 920 | 900 | 910 | 0% | 6,400 | - | -5.99% | - | - |
| 12/24 | 910 | 910 | 900 | 910 | -1.09% | 7,900 | - | -5.99% | - | - |
| 12/22 | 930 | 940 | 900 | 920 | -1.08% | 34,100 | - | -4.96% | - | - |
| 12/21 | 940 | 940 | 930 | 930 | -2.11% | 11,600 | - | -3.83% | - | - |
| 12/20 | 960 | 960 | 940 | 950 | 0% | 10,500 | - | -1.66% | - | - |
| 12/17 | 960 | 970 | 940 | 950 | -2.06% | 22,100 | - | -1.35% | - | - |
| 12/16 | 980 | 980 | 960 | 970 | -2.02% | 20,800 | - | +1.04% | - | - |
| 12/15 | 1,000 | 1,000 | 980 | 990 | 0% | 9,100 | - | +3.56% | - | - |
| 12/14 | 990 | 1,000 | 980 | 990 | 0% | 14,800 | - | +4.1% | - | - |
| 12/13 | 980 | 1,010 | 980 | 990 | +1.02% | 6,500 | - | +4.65% | - | - |
| 12/10 | 1,010 | 1,020 | 980 | 980 | -2.97% | 12,800 | - | +4.26% | - | - |
| 12/09 | 1,010 | 1,030 | 1,000 | 1,010 | 0% | 8,400 | - | +8.14% | - | - |
| 12/08 | 1,010 | 1,010 | 990 | 1,010 | -0.98% | 5,800 | - | +9.07% | - | - |
| 12/07 | 1,010 | 1,020 | 1,000 | 1,020 | +0.99% | 6,500 | - | +10.99% | - | - |
| 12/06 | 1,000 | 1,020 | 1,000 | 1,010 | +1% | 6,200 | - | +10.87% | - | - |
| 12/03 | 1,020 | 1,020 | 990 | 1,000 | -1.96% | 17,300 | - | +10.62% | - | - |
| 12/02 | 1,040 | 1,050 | 1,020 | 1,020 | -1.92% | 20,800 | - | +13.59% | - | - |
| 12/01 | 970 | 1,060 | 970 | 1,040 | +6.12% | 53,500 | - | +16.59% | - | - |
| 11/30 | 970 | 980 | 970 | 980 | +2.08% | 10,100 | - | +10.86% | - | - |
| 11/29 | 950 | 970 | 950 | 960 | +2.13% | 5,100 | - | +9.09% | - | - |
| 11/26 | 980 | 980 | 940 | 940 | -1.05% | 9,600 | - | +7.18% | - | - |
| 11/25 | 930 | 970 | 930 | 950 | +3.26% | 14,900 | - | +8.57% | - | - |
| 11/24 | 910 | 940 | 910 | 920 | -2.13% | 7,400 | - | +5.38% | - | - |
| 11/22 | 930 | 940 | 930 | 940 | +3.3% | 8,100 | - | +7.67% | - | - |
| 11/19 | 920 | 930 | 910 | 910 | 0% | 12,800 | - | +4.36% | - | - |
| 11/18 | 890 | 910 | 890 | 910 | +1.11% | 11,400 | - | +4.24% | - | - |
| 11/17 | 890 | 900 | 890 | 900 | -1.1% | 8,100 | - | +2.86% | - | - |
| 11/16 | 890 | 920 | 890 | 910 | +2.25% | 16,200 | - | +3.76% | - | - |
| 11/15 | 900 | 900 | 890 | 890 | 0% | 8,900 | - | +1.14% | - | - |
| 11/12 | 880 | 910 | 880 | 890 | +1.14% | 23,600 | - | +0.56% | - | - |
| 11/11 | 880 | 880 | 870 | 880 | +1.15% | 14,400 | - | -1.01% | - | - |
| 11/10 | 870 | 880 | 870 | 870 | +1.16% | 5,500 | - | -2.68% | - | - |
| 11/09 | 850 | 870 | 840 | 860 | +1.18% | 7,000 | - | -4.23% | - | - |
| 11/08 | 850 | 850 | 820 | 850 | 0% | 18,600 | - | -5.97% | - | - |
| 11/05 | 840 | 870 | 840 | 850 | +2.41% | 15,000 | - | -6.8% | - | - |
| 11/04 | 820 | 850 | 820 | 830 | +1.22% | 5,100 | - | -9.68% | - | - |
| 11/02 | 810 | 830 | 810 | 820 | -1.2% | 5,900 | - | -11.54% | - | - |
| 11/01 | 820 | 830 | 810 | 830 | +1.22% | 5,000 | - | -11.32% | - | - |
| 10/29 | 810 | 820 | 810 | 820 | -1.2% | 8,100 | - | -13.04% | - | - |
| 10/28 | 840 | 840 | 830 | 830 | -2.35% | 30,100 | - | -12.82% | - | - |
| 10/27 | 850 | 850 | 830 | 850 | -1.16% | 13,000 | - | -11.46% | - | - |
| 10/26 | 870 | 870 | 840 | 860 | 0% | 15,400 | - | -11.16% | - | - |
| 10/25 | 870 | 870 | 860 | 860 | -1.15% | 3,900 | - | -11.89% | - | - |
| 10/22 | 900 | 900 | 860 | 870 | -2.25% | 11,900 | - | -11.59% | - | - |
| 10/21 | 900 | 910 | 890 | 890 | 0% | 4,700 | - | -10.28% | - | - |
| 10/20 | 890 | 900 | 880 | 890 | -1.11% | 4,600 | - | -11% | - | - |
| 10/19 | 900 | 910 | 900 | 900 | -1.1% | 3,500 | - | -10.71% | - | - |
| 10/18 | 920 | 920 | 900 | 910 | -1.09% | 5,900 | - | -10.34% | - | - |
| 10/15 | 920 | 930 | 900 | 920 | -2.13% | 16,100 | - | -9.89% | - | - |
| 10/14 | 970 | 970 | 930 | 940 | -1.05% | 6,600 | - | -8.38% | - | - |
| 10/13 | 950 | 970 | 950 | 950 | 0% | 3,200 | - | -7.95% | - | - |
| 10/12 | 990 | 1,000 | 950 | 950 | -4.04% | 7,600 | - | -8.3% | - | - |
| 10/08 | 1,010 | 1,010 | 990 | 990 | -1.98% | 1,300 | - | -4.9% | - | - |
| 10/07 | 1,000 | 1,010 | 1,000 | 1,010 | +1% | 3,400 | - | -3.16% | - | - |
| 10/06 | 1,000 | 1,000 | 990 | 1,000 | +1.01% | 4,000 | - | -4.31% | - | - |
| 10/05 | 990 | 990 | 970 | 990 | 0% | 6,600 | - | -5.62% | - | - |
| 10/04 | 1,010 | 1,010 | 990 | 990 | -1.98% | 10,100 | - | -5.89% | - | - |
| 10/01 | 1,030 | 1,030 | 1,010 | 1,010 | -1.94% | 3,600 | - | -4.27% | - | - |
| 09/30 | 1,030 | 1,040 | 1,020 | 1,030 | 0% | 4,900 | - | -2.46% | - | - |
| 09/29 | 1,040 | 1,050 | 1,020 | 1,030 | -0.96% | 2,200 | - | -2.55% | - | - |
| 09/28 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 2,100 | - | -1.7% | - | - |
| 09/27 | 1,020 | 1,030 | 1,020 | 1,030 | +0.98% | 3,600 | - | -2.74% | - | - |
| 09/24 | 1,040 | 1,040 | 1,020 | 1,020 | -1.92% | 7,400 | - | -3.77% | - | - |
| 09/22 | 1,040 | 1,040 | 1,030 | 1,040 | 0% | 2,900 | - | -2.16% | - | - |
| 09/21 | 1,070 | 1,070 | 1,020 | 1,040 | -0.95% | 6,900 | - | -2.26% | - | - |
| 09/17 | 1,050 | 1,060 | 1,050 | 1,050 | +0.96% | 2,700 | - | -1.32% | - | - |
| 09/16 | 1,080 | 1,080 | 1,040 | 1,040 | -2.8% | 5,500 | - | -2.26% | - | - |
| 09/15 | 1,080 | 1,100 | 1,070 | 1,070 | 0% | 9,300 | - | +0.56% | - | - |
| 09/14 | 1,080 | 1,090 | 1,070 | 1,070 | -1.83% | 2,700 | - | +0.38% | - | - |
| 09/13 | 1,090 | 1,090 | 1,080 | 1,090 | 0% | 4,700 | - | +2.16% | - | - |
| 09/10 | 1,080 | 1,100 | 1,070 | 1,090 | +1.87% | 9,500 | - | +1.96% | - | - |
| 09/09 | 1,050 | 1,080 | 1,050 | 1,070 | +0.94% | 3,700 | - | -0.28% | - | - |
| 09/08 | 1,060 | 1,060 | 1,040 | 1,060 | 0% | 800 | - | -1.67% | - | - |
| 09/07 | 1,060 | 1,060 | 1,040 | 1,060 | -0.93% | 4,700 | - | -2.21% | - | - |
| 09/06 | 1,070 | 1,080 | 1,060 | 1,070 | 0% | 2,300 | - | -1.83% | - | - |
| 09/03 | 1,070 | 1,070 | 1,060 | 1,070 | +0.94% | 1,200 | - | -2.19% | - | - |
| 09/02 | 1,060 | 1,060 | 1,050 | 1,060 | +0.95% | 1,200 | - | -3.46% | - | - |
| 09/01 | 1,070 | 1,070 | 1,050 | 1,050 | -0.94% | 2,800 | - | -4.72% | - | - |
| 08/31 | 1,080 | 1,080 | 1,060 | 1,060 | -2.75% | 2,600 | - | -4.16% | - | - |
| 08/30 | 1,080 | 1,090 | 1,080 | 1,090 | +0.93% | 1,800 | - | -1.71% | - | - |
| 08/27 | 1,050 | 1,080 | 1,050 | 1,080 | +2.86% | 3,500 | - | -2.79% | - | - |
| 08/26 | 1,050 | 1,050 | 1,040 | 1,050 | +0.96% | 3,000 | - | -5.66% | - | - |
| 08/25 | 1,030 | 1,040 | 1,020 | 1,040 | -0.95% | 4,200 | - | -6.81% | - | - |
| 08/24 | 1,050 | 1,060 | 1,030 | 1,050 | -0.94% | 4,600 | - | -6.25% | - | - |
| 08/23 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 1,100 | - | -5.61% | - | - |
| 08/20 | 1,060 | 1,070 | 1,060 | 1,060 | -0.93% | 2,400 | - | -5.86% | - | - |
| 08/19 | 1,080 | 1,090 | 1,070 | 1,070 | -0.93% | 3,200 | - | -5.14% | - | - |
| 08/18 | 1,080 | 1,090 | 1,070 | 1,080 | +0.93% | 3,700 | - | -4.51% | - | - |
| 08/17 | 1,040 | 1,080 | 1,040 | 1,070 | +2.88% | 6,200 | - | -5.56% | - | - |
| 08/16 | 1,040 | 1,040 | 1,030 | 1,040 | 0% | 2,300 | - | -8.45% | - | - |
| 08/13 | 1,050 | 1,050 | 1,020 | 1,040 | -0.95% | 13,900 | - | -8.85% | - | - |
| 08/12 | 1,080 | 1,080 | 1,050 | 1,050 | -5.41% | 12,500 | - | -8.3% | - | - |
| 08/11 | 1,110 | 1,120 | 1,100 | 1,110 | 0% | 5,600 | - | -3.31% | - | - |
| 08/10 | 1,150 | 1,150 | 1,110 | 1,110 | -1.77% | 11,900 | - | -3.48% | - | - |
| 08/09 | 1,090 | 1,140 | 1,080 | 1,130 | -5.04% | 29,800 | - | -1.82% | - | - |
| 08/06 | 1,200 | 1,200 | 1,180 | 1,190 | -1.65% | 8,200 | - | +3.57% | - | - |
| 08/05 | 1,200 | 1,210 | 1,190 | 1,210 | +0.83% | 9,200 | - | +5.68% | - | - |
