株価チャート
2010/05/11~2010/11/12
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 |
---|
2019 | 10/1, 株式分割 1→5 |
2018 | 3/1, 株式分割 1→5 |
2012 | 12/1, 株式分割 1→100 |
2010 |
11/12 | 10 | 10 | 10 | 10 | -3.89% | 15,000 | - | -1.2% | - | - |
11/11 | 10 | 10 | 10 | 10 | +3.92% | 5,000 | - | +2.8% | - | - |
11/09 | 10 | 10 | 10 | 10 | +0.08% | 12,500 | - | -1.08% | - | - |
11/05 | 10 | 10 | 10 | 10 | +0.45% | 5,000 | - | -10.15% | - | - |
11/04 | 10 | 10 | 10 | 10 | -3.91% | 2,500 | - | -10.55% | - | - |
10/29 | 10 | 10 | 10 | 10 | -3.4% | 15,000 | - | -6.91% | - | - |
10/28 | 11 | 11 | 10 | 11 | -1.85% | 60,000 | - | -3.64% | - | - |
10/27 | 11 | 11 | 11 | 11 | -0.37% | 5,000 | - | -1.82% | - | - |
10/26 | 11 | 11 | 11 | 11 | -1.45% | 47,500 | - | -1.45% | - | - |
10/25 | 10 | 11 | 10 | 11 | +10.89% | 230,000 | - | 0% | - | - |
10/22 | 10 | 10 | 10 | 10 | 0% | 40,000 | - | -9.82% | - | - |
10/21 | 10 | 10 | 9 | 10 | -1.98% | 67,500 | - | -9.82% | - | - |
10/20 | 10 | 10 | 9 | 10 | -1.86% | 27,500 | - | -8% | - | - |
10/19 | 10 | 10 | 10 | 10 | +7.46% | 17,500 | - | -6.25% | - | - |
10/18 | 9 | 10 | 9 | 10 | -1.32% | 25,000 | - | -12.76% | - | - |
10/15 | 9 | 10 | 9 | 10 | -0.78% | 20,000 | - | -11.6% | - | - |
10/14 | 9 | 10 | 9 | 10 | +3.86% | 112,500 | - | -10.91% | - | - |
10/13 | 9 | 9 | 9 | 9 | +1.86% | 2,500 | - | -14.22% | - | - |
10/12 | 9 | 9 | 9 | 9 | -5.47% | 40,000 | - | -15.78% | - | - |
10/08 | 10 | 10 | 10 | 10 | -6.17% | 105,000 | - | -10.91% | - | - |
10/07 | 10 | 10 | 10 | 10 | -4.39% | 17,500 | - | -5.05% | - | - |
10/06 | 11 | 11 | 11 | 11 | -5.83% | 17,500 | - | -0.69% | - | - |
10/01 | 11 | 12 | 11 | 12 | -1.36% | 5,000 | - | +5.45% | - | - |
09/28 | 11 | 12 | 11 | 12 | +0.68% | 70,000 | - | +6.91% | - | - |
09/27 | 12 | 12 | 11 | 12 | -5.5% | 302,500 | - | +6.18% | - | - |
09/24 | 12 | 12 | 12 | 12 | +2.32% | 115,000 | - | +12.36% | - | - |
09/22 | 12 | 12 | 12 | 12 | +0.67% | 47,500 | - | +9.82% | - | - |
09/21 | 12 | 12 | 12 | 12 | -1.32% | 22,500 | - | +9.09% | - | - |
09/17 | 12 | 12 | 12 | 12 | +3.02% | 32,500 | - | +10.55% | - | - |
09/16 | 12 | 12 | 12 | 12 | -1.63% | 10,000 | - | +7.31% | - | - |
09/15 | 12 | 12 | 12 | 12 | +6.08% | 15,000 | - | +9.09% | - | - |
09/14 | 11 | 11 | 11 | 11 | -0.77% | 22,500 | - | +2.84% | - | - |
09/13 | 11 | 11 | 11 | 11 | +0.71% | 25,000 | - | +3.64% | - | - |
09/10 | 11 | 11 | 11 | 11 | -1.39% | 5,000 | - | +2.91% | - | - |
09/08 | 11 | 11 | 11 | 11 | +1.77% | 10,000 | - | +4.36% | - | - |
09/07 | 11 | 11 | 11 | 11 | -5.11% | 7,500 | - | +2.55% | - | - |
08/30 | 11 | 12 | 11 | 12 | +8.03% | 55,000 | - | +8.07% | - | - |
08/27 | 11 | 11 | 11 | 11 | +2.19% | 7,500 | - | +0.04% | - | - |
08/26 | 12 | 12 | 11 | 11 | -5.21% | 62,500 | - | -2.11% | - | - |
08/25 | 12 | 12 | 11 | 11 | -4.7% | 240,000 | - | +3.27% | - | - |
08/24 | 11 | 12 | 11 | 12 | +8.36% | 77,500 | - | +8.36% | - | - |
08/23 | 11 | 11 | 11 | 11 | +3.77% | 42,500 | - | 0% | - | - |
08/20 | 11 | 11 | 11 | 11 | +0.76% | 27,500 | - | -3.64% | - | - |
08/19 | 11 | 11 | 11 | 11 | +1.15% | 15,000 | - | -4.36% | - | - |
08/18 | 11 | 11 | 10 | 10 | -1.89% | 7,500 | - | -5.45% | - | - |
08/17 | 11 | 11 | 11 | 11 | 0% | 2,500 | - | -3.64% | - | - |
08/16 | 11 | 11 | 11 | 11 | -1.12% | 17,500 | - | -3.64% | - | - |
08/12 | 11 | 11 | 11 | 11 | +1.13% | 5,000 | - | -2.55% | - | - |
08/09 | 10 | 11 | 9 | 11 | +3.68% | 20,000 | - | -3.64% | - | - |
08/06 | 10 | 10 | 10 | 10 | -0.54% | 7,500 | - | -7.05% | - | - |
08/03 | 10 | 10 | 10 | 10 | +0.39% | 7,500 | - | -6.55% | - | - |
07/30 | 10 | 10 | 10 | 10 | -4.12% | 15,000 | - | -6.91% | - | - |
07/29 | 11 | 11 | 10 | 11 | -4.98% | 30,000 | - | -2.91% | - | - |
07/28 | 11 | 11 | 11 | 11 | +1.81% | 55,000 | - | +2.18% | - | - |
07/27 | 11 | 11 | 11 | 11 | -1.78% | 45,000 | - | +0.36% | - | - |
07/26 | 11 | 11 | 11 | 11 | +1.08% | 247,500 | - | +2.18% | - | - |
07/23 | 11 | 11 | 11 | 11 | +1.09% | 57,500 | - | +1.09% | - | - |
07/22 | 10 | 11 | 10 | 11 | -0.72% | 200,000 | - | 0% | - | - |
07/21 | 11 | 11 | 11 | 11 | +3.63% | 380,000 | - | +0.73% | - | - |
07/20 | 11 | 11 | 11 | 11 | +5.24% | 195,000 | - | -2.8% | - | - |
07/16 | 10 | 10 | 10 | 10 | +4.96% | 25,000 | - | -7.64% | - | - |
07/15 | 10 | 10 | 10 | 10 | -3.2% | 32,500 | - | -12% | - | - |
07/14 | 10 | 10 | 10 | 10 | -3.85% | 50,000 | - | -9.09% | - | - |
07/12 | 10 | 11 | 10 | 10 | -8.45% | 95,000 | - | -5.45% | - | - |
07/07 | 11 | 11 | 10 | 11 | +1.43% | 35,000 | - | +3.27% | - | - |
07/05 | 11 | 12 | 11 | 11 | -1.75% | 10,000 | - | +1.82% | - | - |
07/02 | 12 | 12 | 11 | 11 | +1.79% | 30,000 | - | +3.64% | - | - |
07/01 | 10 | 11 | 10 | 11 | +12% | 102,500 | - | +12% | - | - |
06/30 | 10 | 10 | 10 | 10 | -13.79% | 7,500 | - | 0% | - | - |
06/28 | 12 | 12 | 12 | 12 | +7.41% | 52,500 | - | +16% | - | - |
06/25 | 11 | 11 | 11 | 11 | -3.57% | 245,000 | - | +8% | - | - |
06/24 | 11 | 11 | 11 | 11 | 0% | 87,500 | - | +12% | - | - |
06/23 | 11 | 11 | 11 | 11 | +3.51% | 35,000 | - | +12% | - | - |
06/22 | 11 | 11 | 11 | 11 | -0.92% | 27,500 | - | +8.2% | - | - |
06/21 | 10 | 11 | 10 | 11 | +12.53% | 27,500 | - | +9.2% | - | - |
06/18 | 10 | 10 | 10 | 10 | -6.33% | 57,500 | - | -2.96% | - | - |
06/17 | 10 | 10 | 10 | 10 | -0.46% | 15,000 | - | +3.6% | - | - |
06/16 | 11 | 11 | 10 | 10 | -1.44% | 20,000 | - | +4.08% | - | - |
06/15 | 10 | 11 | 10 | 11 | -2.22% | 10,000 | - | +5.6% | - | - |
06/14 | 11 | 11 | 11 | 11 | +12.5% | 112,500 | - | +8% | - | - |
06/10 | 10 | 10 | 10 | 10 | -3.23% | 15,000 | - | -4% | - | - |
06/08 | 10 | 10 | 10 | 10 | +7.36% | 2,500 | - | -0.8% | - | - |
06/07 | 9 | 9 | 9 | 9 | -8.7% | 2,500 | - | -7.6% | - | - |
06/04 | 10 | 10 | 10 | 10 | +0.2% | 7,500 | - | +1.2% | - | - |
06/02 | 10 | 10 | 10 | 10 | +0.2% | 10,000 | - | +1% | - | - |
06/01 | 10 | 10 | 10 | 10 | -3.08% | 12,500 | - | +0.8% | - | - |
05/31 | 10 | 10 | 10 | 10 | -7.14% | 60,000 | - | +4% | - | - |
05/28 | 11 | 11 | 11 | 11 | +7.69% | 55,000 | - | +12% | - | - |
05/27 | 10 | 10 | 10 | 10 | 0% | 10,000 | - | +4% | - | - |
05/25 | 11 | 11 | 10 | 10 | -5.45% | 250,000 | - | +4% | - | - |
05/24 | 11 | 11 | 11 | 11 | +8.7% | 27,500 | - | +10% | - | - |
05/21 | 10 | 10 | 9 | 10 | +2.43% | 87,500 | - | +1.2% | - | - |
05/20 | 10 | 10 | 10 | 10 | -0.4% | 22,500 | - | -1.2% | - | - |
05/19 | 10 | 10 | 10 | 10 | -0.4% | 32,500 | - | -0.8% | - | - |
05/18 | 10 | 10 | 10 | 10 | +7.75% | 30,000 | - | -0.4% | - | - |
05/17 | 9 | 9 | 9 | 9 | -2.45% | 47,500 | - | -7.56% | - | - |
05/14 | 9 | 9 | 9 | 9 | -3.86% | 20,000 | - | -5.24% | - | - |
05/13 | 10 | 10 | 10 | 10 | +4.23% | 2,500 | - | -1.44% | - | - |
05/12 | 9 | 9 | 9 | 9 | -1.5% | 12,500 | - | -5.44% | - | - |
05/11 | 10 | 10 | 10 | 10 | +1.52% | 22,500 | - | -4% | - | - |