株価チャート
2010/05/10～2010/09/29
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 |
| 09/29 | 1,415 | 1,425 | 1,405 | 1,415 | +0.35% | 6,400 | - | +1.07% | - | - |
| 09/28 | 1,385 | 1,410 | 1,385 | 1,410 | 0% | 2,600 | - | +0.79% | - | - |
| 09/27 | 1,425 | 1,425 | 1,400 | 1,410 | 0% | 3,400 | - | +0.86% | - | - |
| 09/24 | 1,415 | 1,415 | 1,410 | 1,410 | +0.36% | 1,600 | - | +0.93% | - | - |
| 09/22 | 1,405 | 1,410 | 1,405 | 1,405 | -0.71% | 3,600 | - | +0.64% | - | - |
| 09/21 | 1,415 | 1,415 | 1,415 | 1,415 | 0% | 800 | - | +1.36% | - | - |
| 09/17 | 1,405 | 1,415 | 1,400 | 1,415 | +0.71% | 3,200 | - | +1.36% | - | - |
| 09/16 | 1,410 | 1,410 | 1,400 | 1,405 | 0% | 1,000 | - | +0.72% | - | - |
| 09/15 | 1,415 | 1,415 | 1,395 | 1,405 | +1.08% | 3,400 | - | +0.79% | - | - |
| 09/14 | 1,400 | 1,400 | 1,390 | 1,390 | -0.71% | 2,000 | - | -0.22% | - | - |
| 09/13 | 1,395 | 1,405 | 1,395 | 1,400 | -1.06% | 800 | - | +0.5% | - | - |
| 09/10 | 1,415 | 1,420 | 1,415 | 1,415 | 0% | 10,200 | - | +1.58% | - | - |
| 09/09 | 1,400 | 1,420 | 1,400 | 1,415 | +1.43% | 2,800 | - | +1.58% | - | - |
| 09/08 | 1,395 | 1,395 | 1,395 | 1,395 | 0% | 1,400 | - | +0.14% | - | - |
| 09/07 | 1,390 | 1,395 | 1,390 | 1,395 | -0.71% | 400 | - | +0.22% | - | - |
| 09/06 | 1,400 | 1,405 | 1,395 | 1,405 | +1.08% | 2,800 | - | +0.86% | - | - |
| 09/03 | 1,385 | 1,390 | 1,380 | 1,390 | -0.71% | 3,200 | - | -0.14% | - | - |
| 09/02 | 1,400 | 1,400 | 1,380 | 1,400 | +1.08% | 2,600 | - | +0.5% | - | - |
| 09/01 | 1,375 | 1,385 | 1,375 | 1,385 | -0.36% | 3,800 | - | -0.65% | - | - |
| 08/31 | 1,385 | 1,395 | 1,385 | 1,390 | -0.71% | 3,200 | - | -0.36% | - | - |
| 08/30 | 1,395 | 1,400 | 1,390 | 1,400 | +0.72% | 3,000 | - | +0.21% | - | - |
| 08/27 | 1,395 | 1,395 | 1,390 | 1,390 | +0.36% | 3,200 | - | -0.64% | - | - |
| 08/26 | 1,380 | 1,385 | 1,380 | 1,385 | +0.36% | 2,400 | - | -1.14% | - | - |
| 08/25 | 1,375 | 1,380 | 1,375 | 1,380 | -0.36% | 3,200 | - | -1.71% | - | - |
| 08/24 | 1,385 | 1,385 | 1,380 | 1,385 | +0.36% | 2,000 | - | -1.49% | - | - |
| 08/23 | 1,385 | 1,385 | 1,380 | 1,380 | -0.36% | 1,800 | - | -2.06% | - | - |
| 08/20 | 1,400 | 1,400 | 1,385 | 1,385 | 0% | 2,000 | - | -1.91% | - | - |
| 08/19 | 1,390 | 1,395 | 1,385 | 1,385 | -0.36% | 2,200 | - | -2.12% | - | - |
| 08/18 | 1,410 | 1,410 | 1,380 | 1,390 | -1.42% | 4,800 | - | -2.04% | - | - |
| 08/17 | 1,410 | 1,410 | 1,410 | 1,410 | +0.36% | 1,400 | - | -0.77% | - | - |
| 08/16 | 1,380 | 1,405 | 1,380 | 1,405 | +1.81% | 2,600 | - | -1.33% | - | - |
| 08/13 | 1,380 | 1,395 | 1,380 | 1,380 | -0.72% | 2,200 | - | -3.29% | - | - |
| 08/12 | 1,380 | 1,390 | 1,380 | 1,390 | +0.72% | 2,400 | - | -2.87% | - | - |
| 08/11 | 1,390 | 1,390 | 1,380 | 1,380 | -0.72% | 1,600 | - | -3.77% | - | - |
| 08/10 | 1,405 | 1,405 | 1,390 | 1,390 | -1.42% | 2,600 | - | -3.27% | - | - |
| 08/09 | 1,410 | 1,410 | 1,405 | 1,410 | 0% | 1,200 | - | -2.02% | - | - |
| 08/06 | 1,400 | 1,410 | 1,400 | 1,410 | +0.71% | 2,400 | - | -2.15% | - | - |
| 08/05 | 1,385 | 1,405 | 1,385 | 1,400 | +1.08% | 1,800 | - | -2.98% | - | - |
| 08/04 | 1,410 | 1,410 | 1,380 | 1,385 | -1.42% | 4,200 | - | -4.15% | - | - |
| 08/03 | 1,410 | 1,410 | 1,395 | 1,405 | +0.72% | 3,200 | - | -3.04% | - | - |
| 08/02 | 1,385 | 1,405 | 1,385 | 1,395 | -0.36% | 2,200 | - | -3.93% | - | - |
| 07/30 | 1,440 | 1,440 | 1,390 | 1,400 | -1.75% | 5,400 | - | -3.78% | - | - |
| 07/29 | 1,420 | 1,425 | 1,420 | 1,425 | +1.06% | 7,200 | - | -2.26% | - | - |
| 07/28 | 1,435 | 1,440 | 1,360 | 1,410 | -2.08% | 19,600 | - | -3.36% | - | - |
| 07/27 | 1,455 | 1,455 | 1,440 | 1,440 | -1.03% | 14,800 | - | -1.5% | - | - |
| 07/26 | 1,465 | 1,470 | 1,455 | 1,455 | 0% | 7,400 | - | -0.55% | - | - |
| 07/23 | 1,450 | 1,460 | 1,450 | 1,455 | +0.69% | 4,600 | - | -0.61% | - | - |
| 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% | - | - |
