株価チャート
2010/04/30~2010/11/01
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 10→1 |
2010 |
11/01 | 1,320 | 1,320 | 1,310 | 1,310 | -2.24% | 300 | - | -4.24% | - | - |
10/27 | 1,340 | 1,360 | 1,340 | 1,340 | -2.19% | 500 | - | -2.4% | - | - |
10/26 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 200 | - | -0.36% | - | - |
10/25 | 1,370 | 1,370 | 1,370 | 1,370 | +1.48% | 800 | - | -0.44% | - | - |
10/22 | 1,340 | 1,350 | 1,340 | 1,350 | +1.5% | 500 | - | -1.89% | - | - |
10/21 | 1,330 | 1,340 | 1,330 | 1,330 | 0% | 400 | - | -3.48% | - | - |
10/20 | 1,330 | 1,330 | 1,330 | 1,330 | +0.76% | 100 | - | -3.62% | - | - |
10/19 | 1,320 | 1,320 | 1,320 | 1,320 | -0.75% | 300 | - | -4.49% | - | - |
10/18 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 100 | - | -3.9% | - | - |
10/15 | 1,330 | 1,330 | 1,330 | 1,330 | -1.48% | 600 | - | -4.04% | - | - |
10/14 | 1,330 | 1,350 | 1,330 | 1,350 | -0.74% | 600 | - | -2.88% | - | - |
10/13 | 1,360 | 1,360 | 1,360 | 1,360 | +0.74% | 100 | - | -2.23% | - | - |
10/12 | 1,360 | 1,370 | 1,350 | 1,350 | -1.46% | 600 | - | -3.09% | - | - |
10/08 | 1,370 | 1,370 | 1,370 | 1,370 | -0.72% | 100 | - | -1.72% | - | - |
10/07 | 1,380 | 1,380 | 1,380 | 1,380 | +0.73% | 100 | - | -1% | - | - |
10/06 | 1,370 | 1,370 | 1,370 | 1,370 | -0.72% | 100 | - | -1.86% | - | - |
10/05 | 1,360 | 1,380 | 1,360 | 1,380 | -0.72% | 1,300 | - | -1.22% | - | - |
10/04 | 1,390 | 1,390 | 1,390 | 1,390 | -1.42% | 100 | - | -0.64% | - | - |
09/29 | 1,410 | 1,410 | 1,410 | 1,410 | -2.08% | 300 | - | +0.71% | - | - |
09/27 | 1,430 | 1,440 | 1,430 | 1,440 | +2.13% | 1,000 | - | +2.86% | - | - |
09/24 | 1,390 | 1,410 | 1,390 | 1,410 | -0.7% | 700 | - | +0.86% | - | - |
09/22 | 1,410 | 1,420 | 1,410 | 1,420 | +1.43% | 200 | - | +1.65% | - | - |
09/21 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 1,000 | - | +0.29% | - | - |
09/17 | 1,380 | 1,400 | 1,380 | 1,400 | +0.72% | 500 | - | +0.29% | - | - |
09/16 | 1,390 | 1,410 | 1,390 | 1,390 | -2.8% | 1,600 | - | -0.57% | - | - |
09/15 | 1,420 | 1,430 | 1,420 | 1,430 | +2.88% | 300 | - | +2.29% | - | - |
09/14 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 600 | - | -0.64% | - | - |
09/13 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 200 | - | -1% | - | - |
09/10 | 1,370 | 1,390 | 1,370 | 1,390 | 0% | 600 | - | -1.35% | - | - |
09/09 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 400 | - | -1.56% | - | - |
09/08 | 1,400 | 1,420 | 1,390 | 1,390 | +0.72% | 500 | - | -1.56% | - | - |
09/02 | 1,370 | 1,380 | 1,370 | 1,380 | +0.73% | 700 | - | -2.27% | - | - |
09/01 | 1,380 | 1,390 | 1,370 | 1,370 | -0.72% | 800 | - | -3.04% | - | - |
08/31 | 1,380 | 1,380 | 1,380 | 1,380 | -2.82% | 400 | - | -2.4% | - | - |
08/30 | 1,370 | 1,420 | 1,370 | 1,420 | +2.9% | 500 | - | +0.35% | - | - |
08/27 | 1,380 | 1,380 | 1,380 | 1,380 | -1.43% | 200 | - | -2.47% | - | - |
08/26 | 1,360 | 1,400 | 1,360 | 1,400 | +2.19% | 500 | - | -1.2% | - | - |
08/25 | 1,370 | 1,390 | 1,360 | 1,370 | -1.44% | 3,100 | - | -3.32% | - | - |
08/24 | 1,420 | 1,420 | 1,390 | 1,390 | -1.42% | 1,000 | - | -2.11% | - | - |
08/23 | 1,420 | 1,420 | 1,410 | 1,410 | 0% | 500 | - | -0.84% | - | - |
08/18 | 1,410 | 1,410 | 1,410 | 1,410 | -1.4% | 200 | - | -0.77% | - | - |
08/17 | 1,430 | 1,430 | 1,430 | 1,430 | +0.7% | 700 | - | +0.7% | - | - |
08/16 | 1,420 | 1,420 | 1,420 | 1,420 | +0.71% | 200 | - | +0.07% | - | - |
08/13 | 1,410 | 1,410 | 1,410 | 1,410 | +2.17% | 200 | - | -0.56% | - | - |
08/12 | 1,370 | 1,380 | 1,370 | 1,380 | -0.72% | 300 | - | -2.68% | - | - |
08/11 | 1,380 | 1,390 | 1,370 | 1,390 | +0.72% | 900 | - | -2.18% | - | - |
08/10 | 1,380 | 1,390 | 1,380 | 1,380 | -2.13% | 900 | - | -3.09% | - | - |
08/09 | 1,410 | 1,410 | 1,400 | 1,410 | -2.08% | 1,300 | - | -1.26% | - | - |
08/06 | 1,430 | 1,470 | 1,430 | 1,440 | +2.13% | 700 | - | +0.63% | - | - |
07/30 | 1,410 | 1,410 | 1,410 | 1,410 | -2.76% | 100 | - | -1.74% | - | - |
07/29 | 1,450 | 1,450 | 1,450 | 1,450 | -3.33% | 100 | - | +0.69% | - | - |
07/27 | 1,500 | 1,500 | 1,500 | 1,500 | -1.96% | 100 | - | +4.09% | - | - |
07/26 | 1,530 | 1,530 | 1,530 | 1,530 | +5.52% | 2,900 | - | +6.32% | - | - |
07/23 | 1,390 | 1,450 | 1,390 | 1,450 | +2.84% | 900 | - | +0.97% | - | - |
07/22 | 1,410 | 1,410 | 1,410 | 1,410 | +1.44% | 100 | - | -1.81% | - | - |
07/21 | 1,410 | 1,410 | 1,380 | 1,390 | -0.71% | 1,200 | - | -3.14% | - | - |
07/20 | 1,390 | 1,400 | 1,390 | 1,400 | +0.72% | 600 | - | -2.64% | - | - |
07/16 | 1,400 | 1,400 | 1,390 | 1,390 | -1.42% | 900 | - | -3.61% | - | - |
07/15 | 1,410 | 1,410 | 1,410 | 1,410 | -0.7% | 100 | - | -2.49% | - | - |
07/14 | 1,420 | 1,430 | 1,420 | 1,420 | 0% | 800 | - | -2.07% | - | - |
07/13 | 1,420 | 1,420 | 1,390 | 1,420 | +1.43% | 600 | - | -2.27% | - | - |
07/12 | 1,420 | 1,420 | 1,400 | 1,400 | -3.45% | 800 | - | -3.78% | - | - |
07/09 | 1,430 | 1,450 | 1,430 | 1,450 | +1.4% | 600 | - | -0.48% | - | - |
07/08 | 1,430 | 1,430 | 1,430 | 1,430 | +2.14% | 400 | - | -1.99% | - | - |
07/07 | 1,400 | 1,420 | 1,400 | 1,400 | +0.72% | 3,800 | - | -4.18% | - | - |
07/06 | 1,410 | 1,420 | 1,390 | 1,390 | -0.71% | 1,000 | - | -4.99% | - | - |
07/05 | 1,370 | 1,400 | 1,370 | 1,400 | 0% | 900 | - | -4.5% | - | - |
07/01 | 1,430 | 1,430 | 1,380 | 1,400 | 0% | 2,000 | - | -4.7% | - | - |
06/30 | 1,440 | 1,440 | 1,400 | 1,400 | -3.45% | 1,000 | - | -4.96% | - | - |
06/29 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 200 | - | -1.83% | - | - |
06/25 | 1,490 | 1,490 | 1,460 | 1,460 | -2.01% | 1,100 | - | -1.28% | - | - |
06/24 | 1,490 | 1,490 | 1,480 | 1,490 | 0% | 500 | - | +0.54% | - | - |
06/23 | 1,490 | 1,490 | 1,490 | 1,490 | -2.61% | 100 | - | +0.4% | - | - |
06/22 | 1,530 | 1,530 | 1,460 | 1,530 | -1.29% | 1,200 | - | +2.89% | - | - |
06/17 | 1,510 | 1,550 | 1,510 | 1,550 | +6.16% | 300 | - | +4.17% | - | - |
06/16 | 1,480 | 1,480 | 1,460 | 1,460 | 0% | 300 | - | -2.01% | - | - |
06/15 | 1,450 | 1,460 | 1,450 | 1,460 | +0.69% | 200 | - | -2.34% | - | - |
06/14 | 1,450 | 1,450 | 1,450 | 1,450 | +0.69% | 900 | - | -3.4% | - | - |
06/11 | 1,430 | 1,450 | 1,420 | 1,440 | +2.86% | 2,300 | - | -4.45% | - | - |
06/10 | 1,450 | 1,450 | 1,400 | 1,400 | -4.76% | 2,500 | - | -7.47% | - | - |
06/09 | 1,470 | 1,470 | 1,470 | 1,470 | -1.34% | 400 | - | -3.29% | - | - |
06/08 | 1,490 | 1,490 | 1,490 | 1,490 | +0.68% | 100 | - | -2.3% | - | - |
06/07 | 1,480 | 1,480 | 1,480 | 1,480 | -1.99% | 100 | - | -3.14% | - | - |
06/04 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 100 | - | -1.44% | - | - |
06/03 | 1,510 | 1,510 | 1,510 | 1,510 | +3.42% | 200 | - | -1.56% | - | - |
05/28 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 200 | - | -5.07% | - | - |
05/26 | 1,460 | 1,460 | 1,460 | 1,460 | -2.67% | 300 | - | -5.32% | - | - |
05/25 | 1,500 | 1,500 | 1,500 | 1,500 | +1.35% | 700 | - | -2.98% | - | - |
05/24 | 1,480 | 1,480 | 1,480 | 1,480 | +2.78% | 300 | - | -4.52% | - | - |
05/21 | 1,440 | 1,440 | 1,420 | 1,440 | -2.04% | 2,300 | - | -7.22% | - | - |
05/20 | 1,480 | 1,490 | 1,470 | 1,470 | -0.68% | 900 | - | -5.59% | - | - |
05/19 | 1,460 | 1,490 | 1,460 | 1,480 | -0.67% | 1,200 | - | -5.13% | - | - |
05/18 | 1,490 | 1,490 | 1,490 | 1,490 | -0.67% | 200 | - | -4.67% | - | - |
05/17 | 1,500 | 1,500 | 1,490 | 1,500 | 0% | 700 | - | -4.15% | - | - |
05/14 | 1,510 | 1,530 | 1,480 | 1,500 | -1.96% | 5,100 | - | -4.28% | - | - |
05/13 | 1,550 | 1,550 | 1,530 | 1,530 | -1.29% | 800 | - | -2.42% | - | - |
05/12 | 1,550 | 1,550 | 1,550 | 1,550 | -0.64% | 400 | - | -1.21% | - | - |
05/11 | 1,560 | 1,560 | 1,560 | 1,560 | -0.64% | 200 | - | -0.51% | - | - |
05/07 | 1,560 | 1,570 | 1,530 | 1,570 | -1.26% | 1,200 | - | +0.13% | - | - |
04/30 | 1,600 | 1,600 | 1,590 | 1,590 | 0% | 1,300 | - | +1.34% | - | - |