株価チャート
2010/08/05~2010/12/30
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 |
---|
2015 | 7/1, 株式併合 10→1 |
2010 |
12/30 | 730 | 730 | 700 | 710 | -1.39% | 21,200 | - | -4.57% | - | - |
12/29 | 710 | 720 | 700 | 720 | 0% | 25,700 | - | -3.23% | - | - |
12/28 | 720 | 730 | 700 | 720 | -2.7% | 60,000 | - | -3.23% | - | - |
12/27 | 730 | 740 | 720 | 740 | +1.37% | 42,300 | - | -0.4% | - | - |
12/24 | 740 | 740 | 730 | 730 | -1.35% | 43,600 | - | -1.62% | - | - |
12/22 | 750 | 750 | 740 | 740 | -2.63% | 50,400 | - | 0% | - | - |
12/21 | 750 | 760 | 740 | 760 | 0% | 28,000 | - | +3.12% | - | - |
12/20 | 760 | 770 | 740 | 760 | 0% | 82,200 | - | +3.54% | - | - |
12/17 | 770 | 770 | 760 | 760 | -1.3% | 83,000 | - | +3.97% | - | - |
12/16 | 760 | 780 | 760 | 770 | 0% | 116,900 | - | +5.91% | - | - |
12/15 | 770 | 780 | 760 | 770 | +1.32% | 51,600 | - | +6.5% | - | - |
12/14 | 760 | 760 | 750 | 760 | 0% | 19,100 | - | +5.85% | - | - |
12/13 | 750 | 760 | 740 | 760 | +1.33% | 34,800 | - | +6.59% | - | - |
12/10 | 780 | 780 | 740 | 750 | -3.85% | 67,000 | - | +5.93% | - | - |
12/09 | 790 | 790 | 760 | 780 | -1.27% | 44,300 | - | +10.95% | - | - |
12/08 | 760 | 790 | 750 | 790 | +3.95% | 115,400 | - | +13.51% | - | - |
12/07 | 760 | 770 | 750 | 760 | +1.33% | 56,300 | - | +10.47% | - | - |
12/06 | 720 | 760 | 720 | 750 | +2.74% | 95,600 | - | +9.97% | - | - |
12/03 | 720 | 730 | 720 | 730 | +1.39% | 7,200 | - | +7.99% | - | - |
12/02 | 730 | 730 | 710 | 720 | 0% | 28,500 | - | +7.14% | - | - |
12/01 | 710 | 720 | 700 | 720 | 0% | 25,600 | - | +7.78% | - | - |
11/30 | 740 | 740 | 710 | 720 | -1.37% | 41,100 | - | +8.43% | - | - |
11/29 | 720 | 730 | 710 | 730 | +1.39% | 16,500 | - | +10.77% | - | - |
11/26 | 730 | 730 | 720 | 720 | 0% | 25,600 | - | +10.09% | - | - |
11/25 | 730 | 730 | 720 | 720 | -1.37% | 28,100 | - | +10.94% | - | - |
11/24 | 710 | 730 | 700 | 730 | +1.39% | 21,100 | - | +13.18% | - | - |
11/22 | 700 | 720 | 690 | 720 | +4.35% | 37,300 | - | +12.5% | - | - |
11/19 | 710 | 710 | 690 | 690 | -1.43% | 69,800 | - | +8.49% | - | - |
11/18 | 680 | 710 | 680 | 700 | +2.94% | 58,900 | - | +10.58% | - | - |
11/17 | 670 | 680 | 660 | 680 | 0% | 18,200 | - | +7.94% | - | - |
11/16 | 690 | 700 | 660 | 680 | 0% | 24,800 | - | +8.11% | - | - |
11/15 | 680 | 690 | 680 | 680 | 0% | 15,700 | - | +8.28% | - | - |
11/12 | 670 | 680 | 660 | 680 | +1.49% | 24,700 | - | +8.28% | - | - |
11/11 | 660 | 670 | 650 | 670 | +1.52% | 43,500 | - | +6.86% | - | - |
11/10 | 650 | 660 | 650 | 660 | +1.54% | 49,100 | - | +5.26% | - | - |
11/09 | 640 | 650 | 640 | 650 | +1.56% | 10,200 | - | +3.67% | - | - |
11/08 | 630 | 660 | 630 | 640 | +1.59% | 16,800 | - | +1.91% | - | - |
11/05 | 610 | 630 | 610 | 630 | +1.61% | 15,500 | - | +0.16% | - | - |
11/04 | 600 | 620 | 600 | 620 | +3.33% | 17,700 | - | -1.9% | - | - |
11/02 | 610 | 610 | 600 | 600 | 0% | 5,800 | - | -5.36% | - | - |
11/01 | 600 | 610 | 600 | 600 | 0% | 9,300 | - | -5.81% | - | - |
10/29 | 610 | 620 | 600 | 600 | -3.23% | 12,200 | - | -6.25% | - | - |
10/28 | 620 | 630 | 620 | 620 | -1.59% | 21,400 | - | -3.58% | - | - |
10/27 | 610 | 630 | 610 | 630 | +3.28% | 24,100 | - | -2.48% | - | - |
10/26 | 600 | 620 | 600 | 610 | 0% | 13,600 | - | -5.86% | - | - |
10/25 | 610 | 610 | 600 | 610 | 0% | 6,400 | - | -6.44% | - | - |
10/22 | 590 | 610 | 590 | 610 | +1.67% | 19,400 | - | -7.01% | - | - |
10/21 | 600 | 620 | 590 | 600 | 0% | 40,400 | - | -9.09% | - | - |
10/20 | 600 | 610 | 590 | 600 | -1.64% | 20,300 | - | -9.77% | - | - |
10/19 | 620 | 620 | 610 | 610 | -1.61% | 7,800 | - | -8.82% | - | - |
10/18 | 610 | 640 | 600 | 620 | +3.33% | 31,600 | - | -7.88% | - | - |
10/15 | 620 | 630 | 600 | 600 | -3.23% | 23,900 | - | -11.37% | - | - |
10/14 | 640 | 640 | 620 | 620 | -3.13% | 15,900 | - | -8.96% | - | - |
10/13 | 650 | 650 | 630 | 640 | -1.54% | 22,000 | - | -6.57% | - | - |
10/12 | 660 | 670 | 650 | 650 | -1.52% | 20,300 | - | -5.39% | - | - |
10/08 | 670 | 670 | 660 | 660 | -1.49% | 28,200 | - | -4.21% | - | - |
10/07 | 660 | 680 | 660 | 670 | +1.52% | 16,500 | - | -2.9% | - | - |
10/06 | 660 | 660 | 650 | 660 | 0% | 13,200 | - | -4.49% | - | - |
10/05 | 660 | 660 | 650 | 660 | 0% | 19,500 | - | -4.76% | - | - |
10/04 | 670 | 680 | 650 | 660 | -1.49% | 21,500 | - | -4.9% | - | - |
10/01 | 670 | 680 | 670 | 670 | -1.47% | 6,700 | - | -3.46% | - | - |
09/30 | 690 | 690 | 680 | 680 | -1.45% | 10,200 | - | -2.16% | - | - |
09/29 | 680 | 690 | 680 | 690 | +1.47% | 6,800 | - | -0.86% | - | - |
09/28 | 670 | 680 | 670 | 680 | +1.49% | 6,200 | - | -2.3% | - | - |
09/27 | 680 | 680 | 660 | 670 | 0% | 11,500 | - | -3.74% | - | - |
09/24 | 680 | 690 | 670 | 670 | -1.47% | 12,200 | - | -4.01% | - | - |
09/22 | 680 | 700 | 680 | 680 | -1.45% | 15,500 | - | -2.72% | - | - |
09/21 | 700 | 700 | 680 | 690 | 0% | 14,000 | - | -1.43% | - | - |
09/17 | 700 | 710 | 690 | 690 | -2.82% | 24,200 | - | -1.57% | - | - |
09/16 | 710 | 720 | 700 | 710 | -1.39% | 6,600 | - | +1.14% | - | - |
09/15 | 700 | 720 | 700 | 720 | +1.41% | 7,700 | - | +2.56% | - | - |
09/14 | 720 | 720 | 700 | 710 | -1.39% | 22,000 | - | +1.28% | - | - |
09/13 | 700 | 720 | 700 | 720 | +2.86% | 8,900 | - | +2.71% | - | - |
09/10 | 710 | 720 | 700 | 700 | -1.41% | 21,000 | - | -0.14% | - | - |
09/09 | 710 | 720 | 700 | 710 | 0% | 6,700 | - | +1.14% | - | - |
09/08 | 700 | 720 | 700 | 710 | 0% | 56,100 | - | +1.14% | - | - |
09/07 | 710 | 710 | 700 | 710 | 0% | 6,000 | - | +1.14% | - | - |
09/06 | 690 | 730 | 690 | 710 | +2.9% | 73,100 | - | +1% | - | - |
09/03 | 690 | 700 | 690 | 690 | -1.43% | 6,700 | - | -1.85% | - | - |
09/02 | 700 | 710 | 680 | 700 | 0% | 8,500 | - | -0.57% | - | - |
09/01 | 680 | 700 | 680 | 700 | +2.94% | 10,900 | - | -0.71% | - | - |
08/31 | 680 | 690 | 680 | 680 | -4.23% | 13,200 | - | -3.68% | - | - |
08/30 | 680 | 710 | 680 | 710 | +4.41% | 19,700 | - | +0.28% | - | - |
08/27 | 680 | 680 | 660 | 680 | 0% | 27,700 | - | -4.09% | - | - |
08/26 | 680 | 680 | 670 | 680 | 0% | 11,600 | - | -4.36% | - | - |
08/25 | 680 | 690 | 670 | 680 | -2.86% | 18,200 | - | -4.63% | - | - |
08/24 | 690 | 700 | 680 | 700 | +1.45% | 12,500 | - | -1.96% | - | - |
08/23 | 690 | 710 | 690 | 690 | 0% | 8,700 | - | -3.63% | - | - |
08/20 | 700 | 700 | 690 | 690 | -2.82% | 9,500 | - | -3.9% | - | - |
08/19 | 690 | 710 | 690 | 710 | 0% | 14,400 | - | -1.25% | - | - |
08/18 | 710 | 710 | 690 | 710 | 0% | 14,800 | - | -1.53% | - | - |
08/17 | 690 | 710 | 690 | 710 | +1.43% | 20,300 | - | -1.66% | - | - |
08/16 | 700 | 700 | 700 | 700 | -1.41% | 7,200 | - | -3.31% | - | - |
08/13 | 710 | 710 | 700 | 710 | 0% | 7,700 | - | -2.2% | - | - |
08/12 | 680 | 710 | 680 | 710 | +1.43% | 33,600 | - | -2.47% | - | - |
08/11 | 720 | 720 | 700 | 700 | -1.41% | 27,400 | - | -4.37% | - | - |
08/10 | 730 | 730 | 710 | 710 | -2.74% | 21,400 | - | -3.4% | - | - |
08/09 | 740 | 750 | 720 | 730 | +1.39% | 71,000 | - | -0.82% | - | - |
08/06 | 710 | 720 | 700 | 720 | 0% | 9,700 | - | -2.17% | - | - |
08/05 | 710 | 720 | 710 | 720 | +1.41% | 14,900 | - | -2.04% | - | - |