株価チャート
2010/05/11～2010/12/30
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 |
|---|
| 2018 | 7/1, 株式併合 5→1 |
| 2010 |
| 12/30 | 1,955 | 1,955 | 1,955 | 1,955 | +0.51% | 200 | - | -0.51% | - | - |
| 12/28 | 1,950 | 1,980 | 1,945 | 1,945 | -5.58% | 1,800 | - | -0.97% | - | - |
| 12/27 | 2,025 | 2,080 | 2,025 | 2,060 | +0.73% | 2,200 | - | +4.94% | - | - |
| 12/24 | 1,955 | 2,045 | 1,955 | 2,045 | +4.87% | 2,000 | - | +4.39% | - | - |
| 12/22 | 1,950 | 1,950 | 1,950 | 1,950 | -1.02% | 1,600 | - | -0.26% | - | - |
| 12/21 | 1,975 | 1,975 | 1,965 | 1,970 | +0.77% | 1,000 | - | +0.77% | - | - |
| 12/20 | 2,005 | 2,050 | 1,955 | 1,955 | -0.76% | 6,400 | - | 0% | - | - |
| 12/17 | 1,970 | 1,970 | 1,970 | 1,970 | +1.03% | 200 | - | +0.61% | - | - |
| 12/15 | 1,960 | 1,965 | 1,935 | 1,950 | 0% | 2,200 | - | -0.36% | - | - |
| 12/14 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 1,000 | - | -0.31% | - | - |
| 12/13 | 1,945 | 1,950 | 1,935 | 1,950 | +0.52% | 1,600 | - | -0.31% | - | - |
| 12/10 | 1,945 | 1,945 | 1,935 | 1,940 | -0.26% | 2,400 | - | -0.82% | - | - |
| 12/09 | 1,945 | 1,945 | 1,945 | 1,945 | +0.78% | 400 | - | -0.66% | - | - |
| 12/08 | 1,955 | 1,955 | 1,930 | 1,930 | 0% | 1,000 | - | -1.53% | - | - |
| 12/06 | 1,935 | 1,940 | 1,930 | 1,930 | -0.52% | 1,000 | - | -1.68% | - | - |
| 12/03 | 1,915 | 1,940 | 1,915 | 1,940 | 0% | 800 | - | -1.27% | - | - |
| 12/02 | 2,000 | 2,000 | 1,940 | 1,940 | +1.04% | 3,200 | - | -1.32% | - | - |
| 12/01 | 1,945 | 1,945 | 1,920 | 1,920 | -0.78% | 1,800 | - | -2.39% | - | - |
| 11/30 | 1,935 | 1,935 | 1,935 | 1,935 | -3.25% | 1,400 | - | -1.68% | - | - |
| 11/29 | 2,015 | 2,015 | 2,000 | 2,000 | -0.99% | 600 | - | +1.52% | - | - |
| 11/25 | 2,020 | 2,020 | 2,020 | 2,020 | +1.51% | 200 | - | +2.54% | - | - |
| 11/24 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 200 | - | +1.07% | - | - |
| 11/22 | 1,990 | 1,990 | 1,990 | 1,990 | +0.76% | 200 | - | +1.17% | - | - |
| 11/17 | 1,975 | 1,975 | 1,975 | 1,975 | +0.51% | 400 | - | +0.36% | - | - |
| 11/12 | 1,960 | 1,965 | 1,960 | 1,965 | +1.81% | 400 | - | -0.15% | - | - |
| 11/11 | 1,930 | 1,930 | 1,930 | 1,930 | +0.26% | 600 | - | -1.98% | - | - |
| 11/09 | 1,910 | 1,925 | 1,910 | 1,925 | -1.28% | 600 | - | -2.33% | - | - |
| 11/05 | 1,965 | 1,965 | 1,950 | 1,950 | -0.51% | 400 | - | -1.17% | - | - |
| 11/04 | 1,955 | 1,960 | 1,955 | 1,960 | +0.51% | 400 | - | -0.76% | - | - |
| 11/02 | 1,975 | 1,975 | 1,950 | 1,950 | -1.27% | 400 | - | -1.37% | - | - |
| 11/01 | 1,975 | 1,975 | 1,975 | 1,975 | -2.71% | 200 | - | -0.2% | - | - |
| 10/25 | 2,030 | 2,030 | 2,030 | 2,030 | +5.45% | 400 | - | +2.53% | - | - |
| 10/22 | 1,945 | 1,945 | 1,925 | 1,925 | -0.77% | 400 | - | -2.73% | - | - |
| 10/19 | 1,940 | 1,940 | 1,940 | 1,940 | +0.26% | 200 | - | -2.07% | - | - |
| 10/18 | 1,930 | 1,935 | 1,930 | 1,935 | -1.02% | 400 | - | -2.52% | - | - |
| 10/15 | 1,955 | 1,955 | 1,955 | 1,955 | -2.25% | 200 | - | -1.61% | - | - |
| 10/08 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | +0.55% | - | - |
| 10/07 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | - | +0.55% | - | - |
| 10/04 | 2,000 | 2,000 | 2,000 | 2,000 | +1.27% | 400 | - | +0.55% | - | - |
| 09/30 | 1,995 | 1,995 | 1,975 | 1,975 | +0.51% | 600 | - | -0.7% | - | - |
| 09/29 | 1,970 | 1,970 | 1,965 | 1,965 | +0.26% | 600 | - | -1.26% | - | - |
| 09/24 | 2,000 | 2,000 | 1,960 | 1,960 | +0.26% | 600 | - | -1.61% | - | - |
| 09/22 | 1,960 | 1,960 | 1,955 | 1,955 | -1.01% | 600 | - | -1.91% | - | - |
| 09/16 | 1,975 | 1,975 | 1,975 | 1,975 | -1.25% | 400 | - | -1.05% | - | - |
| 09/10 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 800 | - | +0.15% | - | - |
| 09/08 | 1,975 | 2,000 | 1,975 | 2,000 | +2.56% | 1,200 | - | +0.15% | - | - |
| 09/07 | 1,945 | 1,950 | 1,945 | 1,950 | -2.5% | 600 | - | -2.35% | - | - |
| 09/03 | 2,000 | 2,000 | 2,000 | 2,000 | +0.76% | 600 | - | +0.1% | - | - |
| 09/02 | 1,985 | 1,985 | 1,985 | 1,985 | 0% | 400 | - | -0.65% | - | - |
| 08/31 | 1,985 | 1,985 | 1,985 | 1,985 | -0.25% | 600 | - | -0.55% | - | - |
| 08/30 | 1,980 | 1,995 | 1,980 | 1,990 | +0.76% | 800 | - | -0.3% | - | - |
| 08/27 | 1,975 | 1,975 | 1,975 | 1,975 | -1.25% | 400 | - | -1.3% | - | - |
| 08/19 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -0.2% | - | - |
| 08/18 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -0.25% | - | - |
| 08/17 | 1,995 | 2,000 | 1,995 | 2,000 | 0% | 1,000 | - | -0.3% | - | - |
| 08/12 | 2,000 | 2,000 | 2,000 | 2,000 | +0.25% | 200 | - | -0.35% | - | - |
| 08/11 | 1,995 | 1,995 | 1,995 | 1,995 | +1.01% | 400 | - | -0.6% | - | - |
| 08/10 | 2,000 | 2,000 | 1,975 | 1,975 | -3.42% | 400 | - | -1.59% | - | - |
| 08/06 | 2,005 | 2,050 | 2,005 | 2,045 | +2.25% | 1,600 | - | +1.79% | - | - |
| 08/05 | 2,000 | 2,000 | 2,000 | 2,000 | +0.25% | 800 | - | -0.4% | - | - |
| 08/03 | 1,995 | 1,995 | 1,995 | 1,995 | -0.25% | 800 | - | -0.7% | - | - |
| 08/02 | 2,000 | 2,000 | 2,000 | 2,000 | +0.25% | 400 | - | -0.5% | - | - |
| 07/29 | 1,980 | 1,995 | 1,980 | 1,995 | -0.25% | 1,000 | - | -0.75% | - | - |
| 07/28 | 1,980 | 2,000 | 1,975 | 2,000 | -0.5% | 2,400 | - | -0.6% | - | - |
| 07/27 | 2,010 | 2,010 | 2,010 | 2,010 | +0.25% | 400 | - | -0.2% | - | - |
| 07/26 | 2,005 | 2,005 | 2,005 | 2,005 | +0.25% | 400 | - | -0.5% | - | - |
| 07/23 | 2,010 | 2,010 | 2,000 | 2,000 | -0.5% | 600 | - | -0.79% | - | - |
| 07/22 | 2,010 | 2,010 | 2,010 | 2,010 | +0.25% | 600 | - | -0.35% | - | - |
| 07/21 | 2,000 | 2,005 | 2,000 | 2,005 | +0.25% | 400 | - | -0.59% | - | - |
| 07/14 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -0.79% | - | - |
| 07/13 | 1,995 | 2,000 | 1,995 | 2,000 | +0.5% | 1,800 | - | -0.74% | - | - |
| 07/12 | 1,990 | 1,990 | 1,985 | 1,990 | 0% | 800 | - | -1.24% | - | - |
| 07/02 | 2,025 | 2,025 | 1,990 | 1,990 | +2.31% | 2,400 | - | -1.44% | - | - |
| 06/30 | 1,945 | 1,945 | 1,945 | 1,945 | -2.02% | 200 | - | -3.76% | - | - |
| 06/28 | 2,010 | 2,015 | 1,960 | 1,985 | -5.48% | 2,000 | - | -1.98% | - | - |
| 06/25 | 2,085 | 2,100 | 2,085 | 2,100 | +2.44% | 1,400 | - | +3.6% | - | - |
| 06/24 | 2,050 | 2,050 | 2,050 | 2,050 | +0.99% | 400 | - | +1.28% | - | - |
| 06/23 | 2,030 | 2,030 | 2,030 | 2,030 | +0.25% | 200 | - | +0.3% | - | - |
| 06/22 | 2,025 | 2,025 | 2,025 | 2,025 | +0.25% | 400 | - | -0.05% | - | - |
| 06/21 | 2,020 | 2,030 | 2,020 | 2,020 | +0.75% | 1,000 | - | -0.39% | - | - |
| 06/14 | 2,025 | 2,050 | 2,005 | 2,005 | +0.25% | 1,800 | - | -1.23% | - | - |
| 06/11 | 2,000 | 2,000 | 2,000 | 2,000 | -1.23% | 200 | - | -1.62% | - | - |
| 06/10 | 2,025 | 2,025 | 2,025 | 2,025 | 0% | 1,800 | - | -0.59% | - | - |
| 06/09 | 2,025 | 2,025 | 2,025 | 2,025 | 0% | 400 | - | -0.69% | - | - |
| 06/08 | 2,025 | 2,025 | 2,025 | 2,025 | +1.25% | 200 | - | -0.74% | - | - |
| 06/04 | 2,025 | 2,025 | 2,000 | 2,000 | 0% | 600 | - | -2.1% | - | - |
| 06/03 | 2,045 | 2,045 | 2,000 | 2,000 | -2.2% | 2,600 | - | -2.25% | - | - |
| 06/02 | 2,045 | 2,045 | 2,045 | 2,045 | -0.24% | 200 | - | -0.05% | - | - |
| 06/01 | 2,050 | 2,050 | 2,050 | 2,050 | +0.24% | 200 | - | +0.24% | - | - |
| 05/31 | 2,045 | 2,045 | 2,045 | 2,045 | +0.49% | 200 | - | +0.1% | - | - |
| 05/28 | 2,075 | 2,075 | 2,035 | 2,035 | +0.49% | 800 | - | -0.25% | - | - |
| 05/27 | 2,025 | 2,025 | 2,025 | 2,025 | +1.5% | 400 | - | -0.69% | - | - |
| 05/25 | 2,000 | 2,000 | 1,995 | 1,995 | +0.25% | 1,000 | - | -2.11% | - | - |
| 05/24 | 1,990 | 1,990 | 1,990 | 1,990 | +0.25% | 200 | - | -2.31% | - | - |
| 05/21 | 2,000 | 2,000 | 1,985 | 1,985 | -0.75% | 800 | - | -2.5% | - | - |
| 05/19 | 2,000 | 2,000 | 2,000 | 2,000 | -3.61% | 600 | - | -1.77% | - | - |
| 05/17 | 2,075 | 2,075 | 2,075 | 2,075 | +1.47% | 200 | - | +1.97% | - | - |
| 05/14 | 2,045 | 2,045 | 2,045 | 2,045 | -0.24% | 200 | - | +0.79% | - | - |
| 05/13 | 1,945 | 2,050 | 1,945 | 2,050 | +1.23% | 1,200 | - | +1.23% | - | - |
| 05/11 | 2,025 | 2,025 | 2,025 | 2,025 | -0.25% | 200 | - | +0.3% | - | - |
