株価チャート
2010/07/02～2010/11/26
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 |
| 11/26 | 2,100 | 2,140 | 2,090 | 2,110 | +0.48% | 1,027,200 | - | +4.51% | - | - |
| 11/25 | 2,080 | 2,110 | 2,050 | 2,100 | +1.94% | 673,100 | - | +4.32% | - | - |
| 11/24 | 2,020 | 2,070 | 2,010 | 2,060 | -0.48% | 512,900 | - | +2.59% | - | - |
| 11/22 | 2,070 | 2,080 | 2,060 | 2,070 | +0.49% | 376,200 | - | +3.4% | - | - |
| 11/19 | 2,090 | 2,100 | 2,040 | 2,060 | -0.48% | 737,400 | - | +3.26% | - | - |
| 11/18 | 1,990 | 2,070 | 1,990 | 2,070 | +4.55% | 1,079,000 | - | +4.07% | - | - |
| 11/17 | 1,970 | 1,990 | 1,970 | 1,980 | -0.5% | 402,800 | - | -0.05% | - | - |
| 11/16 | 2,000 | 2,010 | 1,980 | 1,990 | -1% | 553,000 | - | +0.76% | - | - |
| 11/15 | 1,980 | 2,020 | 1,980 | 2,010 | +1.52% | 534,400 | - | +1.98% | - | - |
| 11/12 | 1,970 | 2,030 | 1,970 | 1,980 | -0.5% | 802,000 | - | +0.66% | - | - |
| 11/11 | 2,000 | 2,020 | 1,970 | 1,990 | -0.5% | 762,600 | - | +1.27% | - | - |
| 11/10 | 2,010 | 2,050 | 1,990 | 2,000 | -0.5% | 697,000 | - | +2.15% | - | - |
| 11/09 | 2,020 | 2,050 | 2,000 | 2,010 | -0.99% | 689,600 | - | +3.08% | - | - |
| 11/08 | 2,070 | 2,080 | 1,980 | 2,030 | -0.98% | 1,130,400 | - | +4.53% | - | - |
| 11/05 | 2,080 | 2,120 | 2,030 | 2,050 | +0.49% | 1,118,600 | - | +6% | - | - |
| 11/04 | 2,000 | 2,050 | 1,990 | 2,040 | +4.62% | 534,200 | - | +5.75% | - | - |
| 11/02 | 1,980 | 1,990 | 1,950 | 1,950 | -1.02% | 580,000 | - | +1.35% | - | - |
| 11/01 | 1,960 | 2,000 | 1,950 | 1,970 | 0% | 441,700 | - | +2.5% | - | - |
| 10/29 | 1,990 | 2,000 | 1,940 | 1,970 | -1.01% | 543,700 | - | +2.66% | - | - |
| 10/28 | 2,030 | 2,040 | 1,990 | 1,990 | -1.49% | 698,900 | - | +3.7% | - | - |
| 10/27 | 2,040 | 2,060 | 2,010 | 2,020 | -1.46% | 613,500 | - | +5.37% | - | - |
| 10/26 | 2,020 | 2,120 | 2,010 | 2,050 | +0.99% | 1,400,300 | - | +7.05% | - | - |
| 10/25 | 2,010 | 2,050 | 2,010 | 2,030 | +1.5% | 786,400 | - | +6.28% | - | - |
| 10/22 | 2,010 | 2,030 | 1,980 | 2,000 | +2.56% | 1,384,800 | - | +4.82% | - | - |
| 10/21 | 1,960 | 1,980 | 1,930 | 1,950 | 0% | 419,800 | - | +2.36% | - | - |
| 10/20 | 1,950 | 1,970 | 1,920 | 1,950 | -1.02% | 618,400 | - | +2.31% | - | - |
| 10/19 | 1,950 | 1,980 | 1,940 | 1,970 | +2.6% | 1,074,300 | - | +3.36% | - | - |
| 10/18 | 1,890 | 1,940 | 1,890 | 1,920 | +1.05% | 552,400 | - | +0.79% | - | - |
| 10/15 | 1,920 | 1,930 | 1,880 | 1,900 | -0.52% | 630,300 | - | -0.21% | - | - |
| 10/14 | 1,880 | 1,920 | 1,880 | 1,910 | +2.69% | 594,800 | - | +0.21% | - | - |
| 10/13 | 1,850 | 1,880 | 1,840 | 1,860 | +1.09% | 324,700 | - | -2.52% | - | - |
| 10/12 | 1,910 | 1,910 | 1,840 | 1,840 | -2.13% | 396,300 | - | -3.61% | - | - |
| 10/08 | 1,950 | 1,960 | 1,880 | 1,880 | -2.08% | 953,600 | - | -1.52% | - | - |
| 10/07 | 1,930 | 1,940 | 1,910 | 1,920 | 0% | 559,400 | - | +0.73% | - | - |
| 10/06 | 1,880 | 1,920 | 1,860 | 1,920 | +4.92% | 884,300 | - | +1.05% | - | - |
| 10/05 | 1,780 | 1,840 | 1,770 | 1,830 | +2.81% | 759,100 | - | -3.63% | - | - |
| 10/04 | 1,810 | 1,820 | 1,770 | 1,780 | -1.66% | 549,200 | - | -6.27% | - | - |
| 10/01 | 1,870 | 1,870 | 1,810 | 1,810 | -2.16% | 684,600 | - | -4.79% | - | - |
| 09/30 | 1,920 | 1,930 | 1,850 | 1,850 | -3.65% | 650,300 | - | -2.73% | - | - |
| 09/29 | 1,900 | 1,940 | 1,890 | 1,920 | +1.05% | 715,100 | - | +0.89% | - | - |
| 09/28 | 1,910 | 1,930 | 1,900 | 1,900 | -1.04% | 463,300 | - | -0.11% | - | - |
| 09/27 | 1,910 | 1,920 | 1,890 | 1,920 | +1.59% | 463,200 | - | +0.84% | - | - |
| 09/24 | 1,940 | 1,950 | 1,890 | 1,890 | -3.57% | 1,011,900 | - | -0.94% | - | - |
| 09/22 | 1,920 | 1,970 | 1,920 | 1,960 | +0.51% | 552,700 | - | +2.56% | - | - |
| 09/21 | 1,990 | 1,990 | 1,940 | 1,950 | -0.51% | 473,500 | - | +1.99% | - | - |
| 09/17 | 1,940 | 1,970 | 1,910 | 1,960 | +1.55% | 708,100 | - | +2.4% | - | - |
| 09/16 | 1,980 | 1,990 | 1,910 | 1,930 | -2.03% | 745,100 | - | +0.63% | - | - |
| 09/15 | 1,920 | 1,980 | 1,910 | 1,970 | +2.07% | 919,500 | - | +2.5% | - | - |
| 09/14 | 1,940 | 1,950 | 1,910 | 1,930 | -2.03% | 603,200 | - | +0.26% | - | - |
| 09/13 | 1,970 | 1,980 | 1,950 | 1,970 | +0.51% | 257,600 | - | +1.97% | - | - |
| 09/10 | 1,940 | 1,970 | 1,940 | 1,960 | +1.03% | 507,800 | - | +1.03% | - | - |
| 09/09 | 1,930 | 1,950 | 1,910 | 1,940 | +2.11% | 383,000 | - | -0.36% | - | - |
| 09/08 | 1,910 | 1,930 | 1,900 | 1,900 | -2.56% | 294,900 | - | -2.76% | - | - |
| 09/07 | 1,950 | 1,990 | 1,930 | 1,950 | -0.51% | 452,400 | - | -0.66% | - | - |
| 09/06 | 1,930 | 1,960 | 1,920 | 1,960 | +3.7% | 457,800 | - | -0.41% | - | - |
| 09/03 | 1,840 | 1,900 | 1,840 | 1,890 | +3.28% | 734,700 | - | -4.11% | - | - |
| 09/02 | 1,840 | 1,860 | 1,820 | 1,830 | +1.1% | 448,300 | - | -7.67% | - | - |
| 09/01 | 1,780 | 1,820 | 1,770 | 1,810 | +1.69% | 581,400 | - | -9.32% | - | - |
| 08/31 | 1,830 | 1,840 | 1,770 | 1,780 | -5.32% | 503,400 | - | -11.53% | - | - |
| 08/30 | 1,870 | 1,910 | 1,860 | 1,880 | +2.73% | 672,600 | - | -7.16% | - | - |
| 08/27 | 1,810 | 1,840 | 1,800 | 1,830 | 0% | 830,700 | - | -10.07% | - | - |
| 08/26 | 1,870 | 1,870 | 1,820 | 1,830 | -0.54% | 393,400 | - | -10.56% | - | - |
| 08/25 | 1,850 | 1,880 | 1,830 | 1,840 | -1.6% | 648,000 | - | -10.51% | - | - |
| 08/24 | 1,860 | 1,890 | 1,850 | 1,870 | -1.06% | 542,100 | - | -9.49% | - | - |
| 08/23 | 1,930 | 1,930 | 1,880 | 1,890 | -3.57% | 788,200 | - | -9% | - | - |
| 08/20 | 1,970 | 2,000 | 1,960 | 1,960 | -2.97% | 547,400 | - | -6% | - | - |
| 08/19 | 1,960 | 2,020 | 1,960 | 2,020 | +3.06% | 580,400 | - | -3.49% | - | - |
| 08/18 | 2,000 | 2,010 | 1,940 | 1,960 | -1.01% | 895,700 | - | -6.62% | - | - |
| 08/17 | 1,970 | 2,000 | 1,970 | 1,980 | -1.49% | 513,600 | - | -6.03% | - | - |
| 08/16 | 1,990 | 2,020 | 1,970 | 2,010 | -1.95% | 717,800 | - | -4.92% | - | - |
| 08/13 | 2,040 | 2,060 | 2,020 | 2,050 | +0.99% | 583,200 | - | -3.35% | - | - |
| 08/12 | 2,000 | 2,040 | 2,000 | 2,030 | -0.98% | 386,200 | - | -4.52% | - | - |
| 08/11 | 2,100 | 2,110 | 2,050 | 2,050 | -3.3% | 492,100 | - | -3.85% | - | - |
| 08/10 | 2,160 | 2,170 | 2,100 | 2,120 | -2.3% | 478,200 | - | -0.75% | - | - |
| 08/09 | 2,090 | 2,180 | 2,090 | 2,170 | +2.36% | 686,900 | - | +1.54% | - | - |
| 08/06 | 2,090 | 2,120 | 2,090 | 2,120 | 0% | 352,900 | - | -0.7% | - | - |
| 08/05 | 2,110 | 2,130 | 2,080 | 2,120 | 0% | 582,100 | - | -0.66% | - | - |
| 08/04 | 2,090 | 2,130 | 2,050 | 2,120 | +1.92% | 966,000 | - | -0.66% | - | - |
| 08/03 | 2,110 | 2,140 | 2,070 | 2,080 | +2.46% | 1,154,800 | - | -2.62% | - | - |
| 08/02 | 2,180 | 2,210 | 1,990 | 2,030 | -6.02% | 1,967,300 | - | -5.14% | - | - |
| 07/30 | 2,200 | 2,210 | 2,150 | 2,160 | -1.82% | 356,600 | - | +0.56% | - | - |
| 07/29 | 2,160 | 2,220 | 2,160 | 2,200 | +0.46% | 515,100 | - | +2.18% | - | - |
| 07/28 | 2,150 | 2,200 | 2,150 | 2,190 | +3.3% | 512,600 | - | +1.48% | - | - |
| 07/27 | 2,120 | 2,140 | 2,110 | 2,120 | 0% | 218,800 | - | -2.08% | - | - |
| 07/26 | 2,130 | 2,150 | 2,110 | 2,120 | +0.47% | 277,200 | - | -2.71% | - | - |
| 07/23 | 2,120 | 2,130 | 2,090 | 2,110 | +1.93% | 395,000 | - | -3.7% | - | - |
| 07/22 | 2,100 | 2,110 | 2,050 | 2,070 | -1.9% | 411,200 | - | -5.91% | - | - |
| 07/21 | 2,140 | 2,140 | 2,080 | 2,110 | -0.94% | 322,300 | - | -4.74% | - | - |
| 07/20 | 2,090 | 2,160 | 2,080 | 2,130 | +1.91% | 764,700 | - | -4.36% | - | - |
| 07/16 | 2,140 | 2,150 | 2,080 | 2,090 | -3.69% | 407,400 | - | -6.7% | - | - |
| 07/15 | 2,150 | 2,170 | 2,140 | 2,170 | 0% | 324,300 | - | -3.64% | - | - |
| 07/14 | 2,190 | 2,190 | 2,150 | 2,170 | +0.93% | 454,300 | - | -3.94% | - | - |
| 07/13 | 2,170 | 2,200 | 2,130 | 2,150 | 0% | 390,500 | - | -4.95% | - | - |
| 07/12 | 2,170 | 2,210 | 2,140 | 2,150 | -1.83% | 463,300 | - | -5.16% | - | - |
| 07/09 | 2,210 | 2,210 | 2,170 | 2,190 | 0% | 239,500 | - | -3.65% | - | - |
| 07/08 | 2,210 | 2,220 | 2,180 | 2,190 | +1.39% | 241,500 | - | -3.95% | - | - |
| 07/07 | 2,180 | 2,180 | 2,140 | 2,160 | -0.46% | 412,800 | - | -5.47% | - | - |
| 07/06 | 2,120 | 2,190 | 2,080 | 2,170 | +1.4% | 560,500 | - | -5.16% | - | - |
| 07/05 | 2,130 | 2,160 | 2,120 | 2,140 | +1.42% | 592,100 | - | -6.63% | - | - |
| 07/02 | 2,090 | 2,120 | 2,060 | 2,110 | +0.96% | 382,200 | - | -8.1% | - | - |
