株価チャート
2010/01/18～2010/06/14
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 |
|---|
| 2022 | 2/1, 株式分割 1→2 |
| 2017 | 8/1, 株式併合 10→1 |
| 2010 |
| 06/14 | 1,470 | 1,480 | 1,465 | 1,475 | +0.34% | 1,600 | - | +0.68% | - | - |
| 06/11 | 1,480 | 1,480 | 1,470 | 1,470 | +0.34% | 7,600 | - | +0.34% | - | - |
| 06/10 | 1,480 | 1,480 | 1,455 | 1,465 | -0.34% | 3,600 | - | -0.07% | - | - |
| 06/09 | 1,475 | 1,475 | 1,465 | 1,470 | +0.68% | 2,200 | - | +0.27% | - | - |
| 06/08 | 1,460 | 1,465 | 1,460 | 1,460 | 0% | 800 | - | -0.48% | - | - |
| 06/07 | 1,480 | 1,480 | 1,460 | 1,460 | -1.35% | 2,000 | - | -0.61% | - | - |
| 06/04 | 1,470 | 1,480 | 1,470 | 1,480 | +0.68% | 1,600 | - | +0.68% | - | - |
| 06/03 | 1,465 | 1,475 | 1,460 | 1,470 | -0.68% | 3,200 | - | -0.07% | - | - |
| 06/02 | 1,470 | 1,480 | 1,465 | 1,480 | +0.68% | 2,600 | - | +0.61% | - | - |
| 06/01 | 1,460 | 1,470 | 1,460 | 1,470 | +0.34% | 2,000 | - | -0.07% | - | - |
| 05/31 | 1,460 | 1,475 | 1,460 | 1,465 | -1.01% | 3,000 | - | -0.48% | - | - |
| 05/28 | 1,460 | 1,485 | 1,450 | 1,480 | +1.37% | 6,200 | - | +0.48% | - | - |
| 05/27 | 1,460 | 1,465 | 1,460 | 1,460 | +0.69% | 4,600 | - | -0.88% | - | - |
| 05/26 | 1,435 | 1,450 | 1,435 | 1,450 | +1.05% | 5,800 | - | -1.69% | - | - |
| 05/25 | 1,425 | 1,435 | 1,425 | 1,435 | +0.7% | 7,000 | - | -2.91% | - | - |
| 05/24 | 1,430 | 1,445 | 1,425 | 1,425 | +0.71% | 4,200 | - | -3.78% | - | - |
| 05/21 | 1,425 | 1,430 | 1,410 | 1,415 | -2.75% | 6,600 | - | -4.71% | - | - |
| 05/20 | 1,455 | 1,455 | 1,450 | 1,455 | -0.34% | 5,800 | - | -2.28% | - | - |
| 05/19 | 1,460 | 1,460 | 1,455 | 1,460 | -0.68% | 3,600 | - | -2.14% | - | - |
| 05/18 | 1,465 | 1,475 | 1,465 | 1,470 | 0% | 3,000 | - | -1.67% | - | - |
| 05/17 | 1,475 | 1,485 | 1,470 | 1,470 | -1.01% | 3,800 | - | -1.8% | - | - |
| 05/14 | 1,495 | 1,495 | 1,485 | 1,485 | -0.34% | 3,600 | - | -1% | - | - |
| 05/13 | 1,490 | 1,490 | 1,490 | 1,490 | +0.68% | 1,600 | - | -0.73% | - | - |
| 05/12 | 1,480 | 1,480 | 1,475 | 1,480 | 0% | 1,400 | - | -1.46% | - | - |
| 05/11 | 1,495 | 1,495 | 1,480 | 1,480 | -0.34% | 2,400 | - | -1.6% | - | - |
| 05/10 | 1,475 | 1,485 | 1,465 | 1,485 | +0.34% | 4,600 | - | -1.33% | - | - |
| 05/07 | 1,485 | 1,485 | 1,480 | 1,480 | 0% | 4,600 | - | -1.73% | - | - |
| 05/06 | 1,490 | 1,490 | 1,480 | 1,480 | -1% | 4,200 | - | -1.79% | - | - |
| 04/30 | 1,490 | 1,500 | 1,490 | 1,495 | 0% | 1,800 | - | -0.86% | - | - |
| 04/28 | 1,500 | 1,500 | 1,490 | 1,495 | 0% | 5,400 | - | -0.99% | - | - |
| 04/27 | 1,510 | 1,510 | 1,495 | 1,495 | -0.33% | 4,000 | - | -1.06% | - | - |
| 04/26 | 1,505 | 1,505 | 1,495 | 1,500 | +1.35% | 4,600 | - | -0.79% | - | - |
| 04/23 | 1,480 | 1,485 | 1,475 | 1,480 | 0% | 3,200 | - | -2.18% | - | - |
| 04/22 | 1,510 | 1,510 | 1,480 | 1,480 | -0.67% | 4,200 | - | -2.31% | - | - |
| 04/21 | 1,490 | 1,500 | 1,490 | 1,490 | +0.34% | 4,200 | - | -1.72% | - | - |
| 04/20 | 1,485 | 1,485 | 1,480 | 1,485 | 0% | 2,200 | - | -2.17% | - | - |
| 04/19 | 1,505 | 1,505 | 1,485 | 1,485 | -1.33% | 3,800 | - | -2.3% | - | - |
| 04/16 | 1,515 | 1,515 | 1,505 | 1,505 | -1.31% | 4,000 | - | -1.12% | - | - |
| 04/15 | 1,520 | 1,525 | 1,520 | 1,525 | 0% | 2,200 | - | +0.13% | - | - |
| 04/14 | 1,525 | 1,525 | 1,520 | 1,525 | +0.66% | 3,000 | - | +0.13% | - | - |
| 04/13 | 1,525 | 1,525 | 1,515 | 1,515 | -0.66% | 2,800 | - | -0.53% | - | - |
| 04/12 | 1,530 | 1,535 | 1,525 | 1,525 | -0.33% | 4,600 | - | +0.13% | - | - |
| 04/09 | 1,530 | 1,530 | 1,520 | 1,530 | +0.66% | 4,600 | - | +0.53% | - | - |
| 04/08 | 1,530 | 1,530 | 1,520 | 1,520 | -0.65% | 3,200 | - | 0% | - | - |
| 04/07 | 1,530 | 1,530 | 1,525 | 1,530 | 0% | 4,800 | - | +0.79% | - | - |
| 04/06 | 1,530 | 1,530 | 1,525 | 1,530 | +0.66% | 3,000 | - | +0.86% | - | - |
| 04/05 | 1,530 | 1,530 | 1,520 | 1,520 | 0% | 3,400 | - | +0.26% | - | - |
| 04/02 | 1,530 | 1,530 | 1,520 | 1,520 | 0% | 3,600 | - | +0.4% | - | - |
| 04/01 | 1,515 | 1,520 | 1,515 | 1,520 | +0.33% | 2,600 | - | +0.53% | - | - |
| 03/31 | 1,520 | 1,530 | 1,515 | 1,515 | +0.33% | 5,800 | - | +0.4% | - | - |
| 03/30 | 1,520 | 1,520 | 1,505 | 1,510 | +1.34% | 5,800 | - | +0.13% | - | - |
| 03/29 | 1,535 | 1,535 | 1,490 | 1,490 | -2.3% | 7,000 | - | -1.13% | - | - |
| 03/26 | 1,535 | 1,540 | 1,520 | 1,525 | 0% | 5,400 | - | +1.33% | - | - |
| 03/25 | 1,535 | 1,535 | 1,520 | 1,525 | -0.65% | 4,800 | - | +1.46% | - | - |
| 03/24 | 1,535 | 1,540 | 1,530 | 1,535 | +1.32% | 4,000 | - | +2.33% | - | - |
| 03/23 | 1,535 | 1,535 | 1,515 | 1,515 | -0.33% | 2,600 | - | +1.34% | - | - |
| 03/19 | 1,520 | 1,535 | 1,510 | 1,520 | -0.33% | 2,600 | - | +1.95% | - | - |
| 03/18 | 1,530 | 1,540 | 1,525 | 1,525 | 0% | 2,600 | - | +2.49% | - | - |
| 03/17 | 1,530 | 1,530 | 1,525 | 1,525 | -0.65% | 2,600 | - | +2.83% | - | - |
| 03/16 | 1,530 | 1,535 | 1,525 | 1,535 | +0.33% | 1,000 | - | +3.79% | - | - |
| 03/15 | 1,530 | 1,535 | 1,530 | 1,530 | -0.33% | 1,800 | - | +3.73% | - | - |
| 03/12 | 1,530 | 1,540 | 1,530 | 1,535 | +0.33% | 8,000 | - | +4.35% | - | - |
| 03/11 | 1,540 | 1,540 | 1,500 | 1,530 | 0% | 3,600 | - | +4.29% | - | - |
| 03/10 | 1,525 | 1,540 | 1,515 | 1,530 | +0.99% | 4,400 | - | +4.51% | - | - |
| 03/09 | 1,505 | 1,520 | 1,505 | 1,515 | 0% | 5,000 | - | +3.7% | - | - |
| 03/08 | 1,500 | 1,515 | 1,500 | 1,515 | +1.34% | 3,800 | - | +3.91% | - | - |
| 03/05 | 1,480 | 1,495 | 1,480 | 1,495 | +1.01% | 2,200 | - | +2.68% | - | - |
| 03/04 | 1,475 | 1,495 | 1,475 | 1,480 | 0% | 1,200 | - | +1.65% | - | - |
| 03/03 | 1,475 | 1,495 | 1,475 | 1,480 | -1% | 2,000 | - | +1.65% | - | - |
| 03/02 | 1,505 | 1,505 | 1,490 | 1,495 | -0.66% | 1,800 | - | +2.54% | - | - |
| 03/01 | 1,495 | 1,505 | 1,495 | 1,505 | +1.35% | 4,800 | - | +3.08% | - | - |
| 02/26 | 1,480 | 1,485 | 1,480 | 1,485 | +1.02% | 2,400 | - | +1.64% | - | - |
| 02/25 | 1,480 | 1,480 | 1,450 | 1,470 | +1.38% | 2,800 | - | +0.41% | - | - |
| 02/24 | 1,445 | 1,455 | 1,440 | 1,450 | -1.69% | 4,800 | - | -1.23% | - | - |
| 02/23 | 1,485 | 1,485 | 1,470 | 1,475 | -0.67% | 2,400 | - | +0.2% | - | - |
| 02/22 | 1,490 | 1,490 | 1,480 | 1,485 | +2.06% | 4,400 | - | +0.61% | - | - |
| 02/19 | 1,470 | 1,485 | 1,455 | 1,455 | -1.02% | 4,000 | - | -1.62% | - | - |
| 02/18 | 1,455 | 1,470 | 1,455 | 1,470 | +1.73% | 1,800 | - | -0.88% | - | - |
| 02/17 | 1,420 | 1,450 | 1,420 | 1,445 | +2.12% | 2,400 | - | -2.82% | - | - |
| 02/16 | 1,410 | 1,430 | 1,410 | 1,415 | 0% | 2,200 | - | -5.1% | - | - |
| 02/15 | 1,430 | 1,430 | 1,410 | 1,415 | -1.05% | 4,600 | - | -5.48% | - | - |
| 02/12 | 1,420 | 1,445 | 1,420 | 1,430 | +0.7% | 6,200 | - | -4.86% | - | - |
| 02/10 | 1,425 | 1,425 | 1,420 | 1,420 | -0.35% | 3,600 | - | -5.84% | - | - |
| 02/09 | 1,425 | 1,425 | 1,420 | 1,425 | 0% | 2,800 | - | -5.88% | - | - |
| 02/08 | 1,425 | 1,440 | 1,425 | 1,425 | 0% | 4,400 | - | -6.19% | - | - |
| 02/05 | 1,425 | 1,430 | 1,425 | 1,425 | -0.35% | 8,600 | - | -6.43% | - | - |
| 02/04 | 1,470 | 1,475 | 1,430 | 1,430 | -2.72% | 8,600 | - | -6.41% | - | - |
| 02/03 | 1,480 | 1,480 | 1,470 | 1,470 | +2.08% | 6,400 | - | -4.05% | - | - |
| 02/02 | 1,450 | 1,450 | 1,440 | 1,440 | -0.35% | 3,000 | - | -6.19% | - | - |
| 02/01 | 1,465 | 1,465 | 1,440 | 1,445 | -2.03% | 7,000 | - | -6.05% | - | - |
| 01/29 | 1,485 | 1,490 | 1,475 | 1,475 | -0.67% | 7,200 | - | -4.22% | - | - |
| 01/28 | 1,495 | 1,495 | 1,485 | 1,485 | -0.67% | 3,200 | - | -3.7% | - | - |
| 01/27 | 1,500 | 1,510 | 1,495 | 1,495 | -2.29% | 17,800 | - | -3.11% | - | - |
| 01/26 | 1,535 | 1,540 | 1,530 | 1,530 | 0% | 19,000 | - | -0.91% | - | - |
| 01/25 | 1,520 | 1,540 | 1,520 | 1,530 | -0.65% | 9,800 | - | -0.91% | - | - |
| 01/22 | 1,555 | 1,555 | 1,540 | 1,540 | -0.96% | 6,600 | - | -0.19% | - | - |
| 01/21 | 1,550 | 1,565 | 1,550 | 1,555 | -0.32% | 10,000 | - | +0.84% | - | - |
| 01/20 | 1,565 | 1,570 | 1,555 | 1,560 | -0.32% | 7,200 | - | +1.23% | - | - |
| 01/19 | 1,570 | 1,570 | 1,555 | 1,565 | 0% | 3,000 | - | +1.76% | - | - |
| 01/18 | 1,565 | 1,570 | 1,555 | 1,565 | 0% | 2,200 | - | +1.82% | - | - |
