株価チャート
2010/06/16~2010/11/09
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 |
11/09 | 1,310 | 1,340 | 1,310 | 1,340 | +0.37% | 1,800 | - | +2.21% | - | - |
11/08 | 1,325 | 1,335 | 1,325 | 1,335 | +1.52% | 2,400 | - | +1.68% | - | - |
11/05 | 1,290 | 1,315 | 1,290 | 1,315 | +2.33% | 4,600 | - | 0% | - | - |
11/04 | 1,250 | 1,285 | 1,250 | 1,285 | +2.8% | 2,000 | - | -2.58% | - | - |
11/02 | 1,270 | 1,270 | 1,245 | 1,250 | +1.63% | 3,200 | - | -5.59% | - | - |
11/01 | 1,230 | 1,235 | 1,230 | 1,230 | -0.81% | 1,800 | - | -7.59% | - | - |
10/29 | 1,270 | 1,280 | 1,235 | 1,240 | -3.13% | 5,200 | - | -7.32% | - | - |
10/28 | 1,310 | 1,310 | 1,280 | 1,280 | -0.78% | 4,800 | - | -4.76% | - | - |
10/27 | 1,305 | 1,305 | 1,290 | 1,290 | -0.77% | 3,400 | - | -4.44% | - | - |
10/26 | 1,305 | 1,305 | 1,295 | 1,300 | +0.39% | 2,400 | - | -4.06% | - | - |
10/25 | 1,300 | 1,300 | 1,290 | 1,295 | -0.38% | 3,600 | - | -4.71% | - | - |
10/22 | 1,300 | 1,305 | 1,295 | 1,300 | 0% | 1,200 | - | -4.62% | - | - |
10/21 | 1,290 | 1,300 | 1,285 | 1,300 | +0.78% | 4,400 | - | -4.9% | - | - |
10/20 | 1,300 | 1,300 | 1,290 | 1,290 | -1.53% | 2,800 | - | -5.91% | - | - |
10/19 | 1,300 | 1,310 | 1,300 | 1,310 | +0.38% | 2,600 | - | -4.8% | - | - |
10/18 | 1,290 | 1,325 | 1,290 | 1,305 | +0.77% | 5,400 | - | -5.43% | - | - |
10/15 | 1,290 | 1,305 | 1,290 | 1,295 | +0.78% | 2,800 | - | -6.43% | - | - |
10/14 | 1,290 | 1,315 | 1,285 | 1,285 | -0.39% | 5,000 | - | -7.42% | - | - |
10/13 | 1,300 | 1,305 | 1,285 | 1,290 | -0.77% | 3,200 | - | -7.39% | - | - |
10/12 | 1,385 | 1,385 | 1,285 | 1,300 | -5.8% | 8,800 | - | -6.94% | - | - |
10/08 | 1,380 | 1,400 | 1,380 | 1,380 | -1.43% | 4,200 | - | -1.5% | - | - |
10/07 | 1,385 | 1,400 | 1,385 | 1,400 | +1.08% | 1,800 | - | -0.07% | - | - |
10/06 | 1,385 | 1,385 | 1,385 | 1,385 | +0.36% | 800 | - | -1.07% | - | - |
10/05 | 1,365 | 1,395 | 1,365 | 1,380 | -0.72% | 3,600 | - | -1.5% | - | - |
10/04 | 1,400 | 1,410 | 1,385 | 1,390 | +0.36% | 2,400 | - | -0.79% | - | - |
10/01 | 1,400 | 1,400 | 1,385 | 1,385 | -1.07% | 1,200 | - | -1.14% | - | - |
09/30 | 1,425 | 1,425 | 1,400 | 1,400 | -1.06% | 600 | - | -0.07% | - | - |
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% | - | - |