株価チャート
2010/02/25~2010/07/22
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 |
07/22 | 1,450 | 1,450 | 1,445 | 1,445 | 0% | 3,400 | - | -1.37% | - | - |
07/21 | 1,445 | 1,450 | 1,445 | 1,445 | -0.34% | 3,000 | - | -1.43% | - | - |
07/20 | 1,450 | 1,450 | 1,445 | 1,450 | -0.34% | 2,800 | - | -1.16% | - | - |
07/16 | 1,460 | 1,460 | 1,455 | 1,455 | -0.68% | 2,600 | - | -0.89% | - | - |
07/15 | 1,460 | 1,470 | 1,460 | 1,465 | -0.34% | 2,800 | - | -0.27% | - | - |
07/14 | 1,470 | 1,470 | 1,465 | 1,470 | +0.68% | 1,400 | - | +0.07% | - | - |
07/13 | 1,470 | 1,475 | 1,460 | 1,460 | -0.68% | 4,800 | - | -0.61% | - | - |
07/12 | 1,480 | 1,480 | 1,460 | 1,470 | -0.68% | 2,200 | - | +0.07% | - | - |
07/09 | 1,470 | 1,480 | 1,470 | 1,480 | +0.34% | 2,600 | - | +0.82% | - | - |
07/08 | 1,470 | 1,475 | 1,470 | 1,475 | +0.68% | 1,600 | - | +0.48% | - | - |
07/07 | 1,465 | 1,470 | 1,460 | 1,465 | +0.69% | 2,200 | - | -0.2% | - | - |
07/06 | 1,455 | 1,460 | 1,455 | 1,455 | +0.34% | 2,800 | - | -0.95% | - | - |
07/05 | 1,450 | 1,455 | 1,450 | 1,450 | -0.34% | 1,600 | - | -1.29% | - | - |
07/02 | 1,470 | 1,470 | 1,455 | 1,455 | -0.34% | 2,800 | - | -1.02% | - | - |
07/01 | 1,475 | 1,475 | 1,455 | 1,460 | -0.34% | 3,600 | - | -0.75% | - | - |
06/30 | 1,470 | 1,475 | 1,465 | 1,465 | -0.34% | 3,400 | - | -0.41% | - | - |
06/29 | 1,480 | 1,480 | 1,460 | 1,470 | -0.68% | 5,600 | - | 0% | - | - |
06/28 | 1,480 | 1,480 | 1,475 | 1,480 | +0.34% | 2,800 | - | +0.75% | - | - |
06/25 | 1,475 | 1,475 | 1,465 | 1,475 | +0.68% | 2,600 | - | +0.55% | - | - |
06/24 | 1,465 | 1,475 | 1,465 | 1,465 | 0% | 5,000 | - | +0.07% | - | - |
06/23 | 1,460 | 1,475 | 1,460 | 1,465 | -0.68% | 3,200 | - | +0.07% | - | - |
06/22 | 1,475 | 1,475 | 1,470 | 1,475 | 0% | 2,000 | - | +0.75% | - | - |
06/21 | 1,475 | 1,475 | 1,475 | 1,475 | 0% | 1,200 | - | +0.82% | - | - |
06/18 | 1,480 | 1,480 | 1,470 | 1,475 | -0.34% | 2,400 | - | +0.82% | - | - |
06/17 | 1,475 | 1,480 | 1,470 | 1,480 | +0.68% | 2,600 | - | +1.09% | - | - |
06/16 | 1,475 | 1,475 | 1,470 | 1,470 | 0% | 2,400 | - | +0.41% | - | - |
06/15 | 1,465 | 1,470 | 1,465 | 1,470 | -0.34% | 1,800 | - | +0.41% | - | - |
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% | - | - |