株価チャート
2010/03/31～2010/09/16
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 | 10/1, 株式併合 5→1 |
| 2010 |
| 09/16 | 1,170 | 1,170 | 1,165 | 1,170 | 0% | 600 | - | -2.34% | - | - |
| 09/15 | 1,170 | 1,170 | 1,170 | 1,170 | +0.86% | 200 | - | -2.5% | - | - |
| 09/14 | 1,160 | 1,160 | 1,160 | 1,160 | -1.69% | 200 | - | -3.49% | - | - |
| 09/10 | 1,180 | 1,180 | 1,180 | 1,180 | +1.29% | 200 | - | -1.99% | - | - |
| 09/09 | 1,165 | 1,165 | 1,165 | 1,165 | +0.43% | 600 | - | -3.4% | - | - |
| 09/08 | 1,120 | 1,160 | 1,120 | 1,160 | +3.57% | 800 | - | -4.05% | - | - |
| 09/07 | 1,150 | 1,150 | 1,120 | 1,120 | -2.61% | 1,200 | - | -7.67% | - | - |
| 09/06 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 600 | - | -5.74% | - | - |
| 09/03 | 1,170 | 1,170 | 1,150 | 1,150 | -1.71% | 1,200 | - | -6.05% | - | - |
| 09/02 | 1,185 | 1,185 | 1,150 | 1,170 | -2.5% | 2,600 | - | -4.65% | - | - |
| 09/01 | 1,210 | 1,210 | 1,200 | 1,200 | -3.61% | 1,200 | - | -2.44% | - | - |
| 08/31 | 1,245 | 1,245 | 1,245 | 1,245 | -6.04% | 200 | - | +1.22% | - | - |
| 08/30 | 1,325 | 1,325 | 1,325 | 1,325 | +5.58% | 200 | - | +7.55% | - | - |
| 08/27 | 1,255 | 1,255 | 1,255 | 1,255 | +2.03% | 600 | - | +2.03% | - | - |
| 08/26 | 1,260 | 1,260 | 1,205 | 1,230 | -0.4% | 800 | - | +0.08% | - | - |
| 08/25 | 1,200 | 1,235 | 1,200 | 1,235 | +2.92% | 400 | - | +0.49% | - | - |
| 08/24 | 1,200 | 1,200 | 1,200 | 1,200 | -1.23% | 200 | - | -2.44% | - | - |
| 08/23 | 1,220 | 1,225 | 1,175 | 1,215 | +1.67% | 1,200 | - | -1.38% | - | - |
| 08/20 | 1,200 | 1,200 | 1,195 | 1,195 | -4.02% | 2,200 | - | -3.08% | - | - |
| 08/19 | 1,215 | 1,245 | 1,215 | 1,245 | +2.47% | 1,600 | - | +0.81% | - | - |
| 08/18 | 1,215 | 1,215 | 1,215 | 1,215 | +2.1% | 200 | - | -1.46% | - | - |
| 08/17 | 1,190 | 1,190 | 1,190 | 1,190 | -0.42% | 200 | - | -3.72% | - | - |
| 08/13 | 1,195 | 1,195 | 1,195 | 1,195 | 0% | 200 | - | -3.55% | - | - |
| 08/12 | 1,210 | 1,210 | 1,195 | 1,195 | -2.45% | 800 | - | -3.71% | - | - |
| 08/10 | 1,225 | 1,225 | 1,225 | 1,225 | +1.24% | 200 | - | -1.29% | - | - |
| 08/09 | 1,225 | 1,225 | 1,210 | 1,210 | -1.63% | 600 | - | -2.5% | - | - |
| 08/06 | 1,230 | 1,230 | 1,230 | 1,230 | +1.65% | 200 | - | -1.13% | - | - |
| 08/05 | 1,235 | 1,235 | 1,210 | 1,210 | 0% | 600 | - | -2.97% | - | - |
| 08/03 | 1,210 | 1,225 | 1,210 | 1,210 | -3.2% | 2,600 | - | -3.28% | - | - |
| 08/02 | 1,250 | 1,250 | 1,250 | 1,250 | -0.79% | 200 | - | -0.16% | - | - |
| 07/28 | 1,260 | 1,260 | 1,260 | 1,260 | -1.95% | 200 | - | +0.8% | - | - |
| 07/27 | 1,285 | 1,285 | 1,285 | 1,285 | +1.98% | 400 | - | +3.05% | - | - |
| 07/26 | 1,260 | 1,260 | 1,260 | 1,260 | +3.28% | 200 | - | +1.37% | - | - |
| 07/23 | 1,240 | 1,260 | 1,220 | 1,220 | -2.4% | 600 | - | -1.53% | - | - |
| 07/22 | 1,250 | 1,250 | 1,250 | 1,250 | +5.04% | 800 | - | +0.97% | - | - |
| 07/21 | 1,275 | 1,275 | 1,190 | 1,190 | -8.11% | 2,200 | - | -3.72% | - | - |
| 07/20 | 1,300 | 1,305 | 1,295 | 1,295 | +1.57% | 1,600 | - | +4.77% | - | - |
| 07/16 | 1,275 | 1,275 | 1,275 | 1,275 | +2.82% | 200 | - | +3.49% | - | - |
| 07/14 | 1,240 | 1,240 | 1,240 | 1,240 | +1.64% | 200 | - | +1.06% | - | - |
| 07/12 | 1,300 | 1,300 | 1,220 | 1,220 | -4.31% | 1,200 | - | -0.25% | - | - |
| 07/09 | 1,275 | 1,275 | 1,275 | 1,275 | +2% | 200 | - | +4.42% | - | - |
| 07/08 | 1,250 | 1,250 | 1,250 | 1,250 | +1.21% | 200 | - | +2.71% | - | - |
| 07/07 | 1,235 | 1,235 | 1,235 | 1,235 | -0.8% | 200 | - | +1.98% | - | - |
| 07/05 | 1,245 | 1,245 | 1,245 | 1,245 | +3.32% | 200 | - | +3.06% | - | - |
| 07/02 | 1,205 | 1,205 | 1,205 | 1,205 | -6.23% | 200 | - | +0.25% | - | - |
| 07/01 | 1,285 | 1,290 | 1,285 | 1,285 | +1.98% | 1,000 | - | +7.08% | - | - |
| 06/30 | 1,260 | 1,275 | 1,260 | 1,260 | +2.02% | 600 | - | +5.26% | - | - |
| 06/28 | 1,235 | 1,235 | 1,235 | 1,235 | +2.07% | 200 | - | +3.35% | - | - |
| 06/25 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 200 | - | +1.51% | - | - |
| 06/23 | 1,210 | 1,210 | 1,210 | 1,210 | -6.2% | 200 | - | +1.68% | - | - |
| 06/22 | 1,295 | 1,295 | 1,290 | 1,290 | -1.9% | 400 | - | +8.59% | - | - |
| 06/21 | 1,340 | 1,340 | 1,315 | 1,315 | 0% | 7,000 | - | +11.06% | - | - |
| 06/18 | 1,245 | 1,315 | 1,220 | 1,315 | +6.91% | 3,400 | - | +11.72% | - | - |
| 06/17 | 1,230 | 1,230 | 1,230 | 1,230 | +2.5% | 200 | - | +5.04% | - | - |
| 06/16 | 1,200 | 1,200 | 1,200 | 1,200 | +1.27% | 400 | - | +2.74% | - | - |
| 06/14 | 1,185 | 1,185 | 1,185 | 1,185 | +1.28% | 200 | - | +1.72% | - | - |
| 06/11 | 1,170 | 1,170 | 1,170 | 1,170 | +0.86% | 400 | - | +0.52% | - | - |
| 06/10 | 1,205 | 1,205 | 1,160 | 1,160 | -3.33% | 2,000 | - | -0.43% | - | - |
| 06/09 | 1,205 | 1,205 | 1,200 | 1,200 | +0.42% | 600 | - | +3% | - | - |
| 06/08 | 1,195 | 1,195 | 1,195 | 1,195 | +0.42% | 200 | - | +2.84% | - | - |
| 06/07 | 1,195 | 1,195 | 1,190 | 1,190 | -0.42% | 600 | - | +2.59% | - | - |
| 06/04 | 1,195 | 1,195 | 1,195 | 1,195 | +3.91% | 200 | - | +3.2% | - | - |
| 06/02 | 1,150 | 1,150 | 1,150 | 1,150 | +0.88% | 200 | - | -0.61% | - | - |
| 06/01 | 1,140 | 1,140 | 1,140 | 1,140 | -2.98% | 200 | - | -1.64% | - | - |
| 05/27 | 1,175 | 1,175 | 1,175 | 1,175 | +0.43% | 400 | - | +1.21% | - | - |
| 05/26 | 1,115 | 1,170 | 1,115 | 1,170 | +4.93% | 600 | - | +0.69% | - | - |
| 05/25 | 1,115 | 1,115 | 1,115 | 1,115 | -3.04% | 400 | - | -4.04% | - | - |
| 05/24 | 1,175 | 1,175 | 1,150 | 1,150 | +3.6% | 400 | - | -1.29% | - | - |
| 05/21 | 1,120 | 1,120 | 1,110 | 1,110 | -3.06% | 1,000 | - | -4.88% | - | - |
| 05/20 | 1,165 | 1,175 | 1,145 | 1,145 | -4.98% | 2,000 | - | -2.05% | - | - |
| 05/19 | 1,210 | 1,210 | 1,200 | 1,205 | 0% | 1,400 | - | +3.08% | - | - |
| 05/18 | 1,205 | 1,205 | 1,205 | 1,205 | +2.99% | 200 | - | +3.26% | - | - |
| 05/17 | 1,155 | 1,170 | 1,155 | 1,170 | 0% | 1,000 | - | +0.52% | - | - |
| 05/14 | 1,170 | 1,170 | 1,170 | 1,170 | +0.86% | 400 | - | +0.52% | - | - |
| 05/13 | 1,150 | 1,160 | 1,150 | 1,160 | -0.85% | 600 | - | -0.43% | - | - |
| 05/12 | 1,150 | 1,170 | 1,150 | 1,170 | +1.74% | 600 | - | +0.26% | - | - |
| 05/11 | 1,150 | 1,150 | 1,150 | 1,150 | -1.71% | 200 | - | -1.79% | - | - |
| 05/10 | 1,170 | 1,170 | 1,170 | 1,170 | +2.18% | 400 | - | -0.43% | - | - |
| 05/07 | 1,130 | 1,145 | 1,120 | 1,145 | +0.44% | 800 | - | -3.38% | - | - |
| 04/30 | 1,150 | 1,180 | 1,140 | 1,140 | -0.87% | 600 | - | -4.52% | - | - |
| 04/28 | 1,190 | 1,190 | 1,150 | 1,150 | -2.95% | 400 | - | -4.41% | - | - |
| 04/27 | 1,185 | 1,185 | 1,185 | 1,185 | +2.16% | 800 | - | -2.23% | - | - |
| 04/26 | 1,130 | 1,160 | 1,130 | 1,160 | +2.65% | 800 | - | -4.84% | - | - |
| 04/23 | 1,145 | 1,145 | 1,130 | 1,130 | -0.88% | 600 | - | -7.76% | - | - |
| 04/22 | 1,150 | 1,150 | 1,140 | 1,140 | -1.3% | 600 | - | -7.47% | - | - |
| 04/21 | 1,150 | 1,155 | 1,150 | 1,155 | -1.7% | 1,400 | - | -6.7% | - | - |
| 04/20 | 1,185 | 1,195 | 1,175 | 1,175 | -0.84% | 2,000 | - | -5.47% | - | - |
| 04/19 | 1,185 | 1,195 | 1,180 | 1,185 | -0.42% | 1,400 | - | -4.82% | - | - |
| 04/16 | 1,185 | 1,190 | 1,185 | 1,190 | -0.42% | 600 | - | -4.65% | - | - |
| 04/15 | 1,195 | 1,195 | 1,195 | 1,195 | +0.84% | 200 | - | -4.4% | - | - |
| 04/14 | 1,185 | 1,185 | 1,185 | 1,185 | -0.42% | 200 | - | -5.35% | - | - |
| 04/13 | 1,190 | 1,190 | 1,190 | 1,190 | -0.83% | 200 | - | -5.18% | - | - |
| 04/12 | 1,200 | 1,200 | 1,185 | 1,200 | +3.45% | 2,000 | - | -4.53% | - | - |
| 04/09 | 1,160 | 1,160 | 1,160 | 1,160 | +1.31% | 200 | - | -7.86% | - | - |
| 04/08 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 200 | - | -9.27% | - | - |
| 04/06 | 1,145 | 1,145 | 1,140 | 1,145 | 0% | 1,800 | - | -9.56% | - | - |
| 04/05 | 1,155 | 1,155 | 1,145 | 1,145 | -1.72% | 600 | - | -9.84% | - | - |
| 04/02 | 1,185 | 1,185 | 1,165 | 1,165 | -1.69% | 1,200 | - | -8.48% | - | - |
| 04/01 | 1,220 | 1,220 | 1,185 | 1,185 | -3.27% | 2,000 | - | -7.06% | - | - |
| 03/31 | 1,250 | 1,255 | 1,220 | 1,225 | -2.39% | 1,400 | 41億6500万 | -4.07% | 12.13 | 0.92 |
