株価チャート
2010/05/13～2010/10/04
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 |
| 10/04 | 1,110 | 1,110 | 1,075 | 1,075 | -3.15% | 10,800 | - | -1.19% | - | - |
| 10/01 | 1,130 | 1,130 | 1,105 | 1,110 | -0.89% | 16,400 | - | +1.93% | - | - |
| 09/30 | 1,135 | 1,140 | 1,115 | 1,120 | -1.75% | 11,400 | - | +2.85% | - | - |
| 09/29 | 1,120 | 1,145 | 1,120 | 1,140 | +1.79% | 9,800 | - | +4.68% | - | - |
| 09/28 | 1,100 | 1,130 | 1,100 | 1,120 | +1.82% | 13,800 | - | +2.94% | - | - |
| 09/27 | 1,135 | 1,150 | 1,040 | 1,100 | -3.08% | 50,800 | - | +1.01% | - | - |
| 09/24 | 1,110 | 1,140 | 1,090 | 1,135 | +0.44% | 18,600 | - | +3.94% | - | - |
| 09/22 | 1,130 | 1,130 | 1,120 | 1,130 | +1.35% | 5,600 | - | +3.39% | - | - |
| 09/21 | 1,140 | 1,160 | 1,105 | 1,115 | +0.9% | 16,000 | - | +1.92% | - | - |
| 09/17 | 1,065 | 1,110 | 1,065 | 1,105 | +2.79% | 14,400 | - | +0.91% | - | - |
| 09/16 | 1,080 | 1,080 | 1,075 | 1,075 | -0.92% | 1,600 | - | -2.01% | - | - |
| 09/15 | 1,050 | 1,085 | 1,050 | 1,085 | +2.36% | 4,400 | - | -1.36% | - | - |
| 09/14 | 1,070 | 1,075 | 1,050 | 1,060 | -0.47% | 10,800 | - | -4.07% | - | - |
| 09/13 | 1,075 | 1,080 | 1,040 | 1,065 | -1.39% | 12,000 | - | -4.23% | - | - |
| 09/10 | 1,085 | 1,085 | 1,075 | 1,080 | +2.37% | 16,200 | - | -3.4% | - | - |
| 09/09 | 1,060 | 1,060 | 1,045 | 1,055 | +1.44% | 3,800 | - | -6.14% | - | - |
| 09/08 | 1,050 | 1,060 | 1,035 | 1,040 | -0.95% | 3,000 | - | -8.05% | - | - |
| 09/07 | 1,070 | 1,080 | 1,050 | 1,050 | -1.87% | 9,600 | - | -7.73% | - | - |
| 09/06 | 1,060 | 1,080 | 1,040 | 1,070 | +0.94% | 4,600 | - | -6.63% | - | - |
| 09/03 | 1,010 | 1,065 | 1,010 | 1,060 | +4.43% | 9,000 | - | -8.15% | - | - |
| 09/02 | 1,065 | 1,085 | 1,005 | 1,015 | -4.69% | 14,400 | - | -12.58% | - | - |
| 09/01 | 1,100 | 1,100 | 1,065 | 1,065 | -2.74% | 11,200 | - | -9.05% | - | - |
| 08/31 | 1,100 | 1,110 | 1,095 | 1,095 | -1.35% | 5,200 | - | -7.05% | - | - |
| 08/30 | 1,100 | 1,115 | 1,095 | 1,110 | -0.45% | 6,600 | - | -6.25% | - | - |
| 08/27 | 1,105 | 1,115 | 1,080 | 1,115 | 0% | 3,400 | - | -6.22% | - | - |
| 08/26 | 1,130 | 1,130 | 1,110 | 1,115 | 0% | 2,600 | - | -6.62% | - | - |
| 08/25 | 1,110 | 1,125 | 1,100 | 1,115 | +0.45% | 3,600 | - | -7.01% | - | - |
| 08/24 | 1,105 | 1,110 | 1,070 | 1,110 | +0.45% | 7,600 | - | -7.96% | - | - |
| 08/23 | 1,185 | 1,200 | 1,100 | 1,105 | -5.15% | 17,600 | - | -8.83% | - | - |
| 08/20 | 1,165 | 1,165 | 1,155 | 1,165 | 0% | 3,800 | - | -4.51% | - | - |
| 08/19 | 1,165 | 1,175 | 1,160 | 1,165 | +0.87% | 3,200 | - | -5.05% | - | - |
| 08/18 | 1,175 | 1,175 | 1,150 | 1,155 | 0% | 4,400 | - | -6.33% | - | - |
| 08/17 | 1,135 | 1,160 | 1,135 | 1,155 | +0.43% | 3,000 | - | -6.78% | - | - |
| 08/16 | 1,155 | 1,170 | 1,150 | 1,150 | -0.43% | 2,800 | - | -7.63% | - | - |
| 08/13 | 1,160 | 1,160 | 1,150 | 1,155 | +0.43% | 2,200 | - | -7.75% | - | - |
| 08/12 | 1,170 | 1,185 | 1,135 | 1,150 | -4.96% | 7,600 | - | -8.59% | - | - |
| 08/11 | 1,225 | 1,235 | 1,195 | 1,210 | -1.22% | 12,800 | - | -4.2% | - | - |
| 08/10 | 1,245 | 1,245 | 1,225 | 1,225 | -0.41% | 4,200 | - | -3.24% | - | - |
| 08/09 | 1,230 | 1,235 | 1,225 | 1,230 | 0% | 3,200 | - | -3.07% | - | - |
| 08/06 | 1,215 | 1,235 | 1,215 | 1,230 | +0.41% | 2,600 | - | -3.3% | - | - |
| 08/05 | 1,220 | 1,225 | 1,215 | 1,225 | +0.82% | 4,400 | - | -3.92% | - | - |
| 08/04 | 1,250 | 1,250 | 1,215 | 1,215 | -2.8% | 3,200 | - | -4.93% | - | - |
| 08/03 | 1,275 | 1,275 | 1,250 | 1,250 | -0.79% | 3,000 | - | -2.5% | - | - |
| 08/02 | 1,235 | 1,265 | 1,235 | 1,260 | +1.61% | 7,200 | - | -1.95% | - | - |
| 07/30 | 1,270 | 1,270 | 1,240 | 1,240 | -1.2% | 7,400 | - | -3.73% | - | - |
| 07/29 | 1,260 | 1,265 | 1,255 | 1,255 | 0% | 3,000 | - | -2.86% | - | - |
| 07/28 | 1,250 | 1,255 | 1,245 | 1,255 | +1.21% | 5,600 | - | -3.16% | - | - |
| 07/27 | 1,250 | 1,250 | 1,235 | 1,240 | +0.4% | 5,800 | - | -4.69% | - | - |
| 07/26 | 1,240 | 1,245 | 1,230 | 1,235 | -0.4% | 4,400 | - | -5.44% | - | - |
| 07/23 | 1,270 | 1,270 | 1,240 | 1,240 | -0.4% | 14,200 | - | -5.42% | - | - |
| 07/22 | 1,290 | 1,290 | 1,245 | 1,245 | -3.11% | 9,000 | - | -5.32% | - | - |
| 07/21 | 1,305 | 1,315 | 1,280 | 1,285 | +1.58% | 6,000 | - | -2.5% | - | - |
| 07/20 | 1,265 | 1,290 | 1,265 | 1,265 | -3.07% | 7,800 | - | -4.17% | - | - |
| 07/16 | 1,315 | 1,315 | 1,300 | 1,305 | -1.51% | 5,400 | - | -1.36% | - | - |
| 07/15 | 1,300 | 1,330 | 1,295 | 1,325 | +0.38% | 4,600 | - | 0% | - | - |
| 07/14 | 1,320 | 1,320 | 1,300 | 1,320 | +1.54% | 3,200 | - | -0.38% | - | - |
| 07/13 | 1,315 | 1,325 | 1,295 | 1,300 | -1.14% | 4,600 | - | -1.89% | - | - |
| 07/12 | 1,330 | 1,330 | 1,315 | 1,315 | -1.13% | 1,200 | - | -0.9% | - | - |
| 07/09 | 1,300 | 1,330 | 1,275 | 1,330 | +3.1% | 7,800 | - | +0.23% | - | - |
| 07/08 | 1,280 | 1,290 | 1,280 | 1,290 | +0.78% | 3,400 | - | -2.79% | - | - |
| 07/07 | 1,285 | 1,285 | 1,275 | 1,280 | -1.16% | 4,400 | - | -3.69% | - | - |
| 07/06 | 1,275 | 1,295 | 1,275 | 1,295 | 0% | 3,000 | - | -2.78% | - | - |
| 07/05 | 1,275 | 1,300 | 1,275 | 1,295 | 0% | 6,000 | - | -2.92% | - | - |
| 07/02 | 1,315 | 1,315 | 1,295 | 1,295 | -1.89% | 3,000 | - | -3.14% | - | - |
| 07/01 | 1,330 | 1,330 | 1,315 | 1,320 | +1.93% | 12,000 | - | -1.35% | - | - |
| 06/30 | 1,315 | 1,315 | 1,265 | 1,295 | -1.52% | 11,200 | - | -3% | - | - |
| 06/29 | 1,315 | 1,325 | 1,315 | 1,315 | 0% | 2,600 | - | -1.35% | - | - |
| 06/28 | 1,330 | 1,330 | 1,280 | 1,315 | -2.23% | 3,600 | - | -1.13% | - | - |
| 06/25 | 1,345 | 1,345 | 1,340 | 1,345 | -0.37% | 3,200 | - | +1.36% | - | - |
| 06/24 | 1,345 | 1,350 | 1,345 | 1,350 | 0% | 2,000 | - | +2.04% | - | - |
| 06/23 | 1,350 | 1,355 | 1,350 | 1,350 | -1.82% | 2,200 | - | +2.2% | - | - |
| 06/22 | 1,370 | 1,375 | 1,365 | 1,375 | +0.73% | 6,400 | - | +4.25% | - | - |
| 06/21 | 1,335 | 1,365 | 1,320 | 1,365 | +1.11% | 7,000 | - | +3.8% | - | - |
| 06/18 | 1,340 | 1,350 | 1,335 | 1,350 | +0.75% | 8,200 | - | +2.9% | - | - |
| 06/17 | 1,320 | 1,340 | 1,320 | 1,340 | +0.75% | 2,800 | - | +2.21% | - | - |
| 06/16 | 1,345 | 1,345 | 1,320 | 1,330 | -0.37% | 1,400 | - | +1.6% | - | - |
| 06/15 | 1,345 | 1,345 | 1,315 | 1,335 | -1.11% | 7,400 | - | +2.38% | - | - |
| 06/14 | 1,320 | 1,350 | 1,320 | 1,350 | +1.12% | 3,000 | - | +3.85% | - | - |
| 06/11 | 1,335 | 1,345 | 1,335 | 1,335 | +0.38% | 13,800 | - | +3.01% | - | - |
| 06/10 | 1,360 | 1,360 | 1,330 | 1,330 | -0.37% | 4,400 | - | +3.02% | - | - |
| 06/09 | 1,340 | 1,340 | 1,325 | 1,335 | -0.37% | 3,000 | - | +3.57% | - | - |
| 06/08 | 1,295 | 1,345 | 1,295 | 1,340 | +1.9% | 6,200 | - | +3.96% | - | - |
| 06/07 | 1,325 | 1,335 | 1,315 | 1,315 | -1.5% | 6,400 | - | +2.1% | - | - |
| 06/04 | 1,330 | 1,335 | 1,320 | 1,335 | -0.37% | 2,400 | - | +3.57% | - | - |
| 06/03 | 1,345 | 1,350 | 1,335 | 1,340 | -0.37% | 5,000 | - | +3.96% | - | - |
| 06/02 | 1,345 | 1,375 | 1,345 | 1,345 | -1.1% | 8,400 | - | +4.43% | - | - |
| 06/01 | 1,345 | 1,360 | 1,345 | 1,360 | +0.37% | 9,400 | - | +5.67% | - | - |
| 05/31 | 1,300 | 1,370 | 1,300 | 1,355 | +1.88% | 31,000 | - | +5.28% | - | - |
| 05/28 | 1,260 | 1,335 | 1,250 | 1,330 | +6.4% | 20,600 | - | +3.66% | - | - |
| 05/27 | 1,230 | 1,260 | 1,230 | 1,250 | +0.4% | 10,200 | - | -2.42% | - | - |
| 05/26 | 1,240 | 1,250 | 1,240 | 1,245 | +0.81% | 7,400 | - | -2.96% | - | - |
| 05/25 | 1,230 | 1,270 | 1,230 | 1,235 | +0.41% | 6,600 | - | -3.89% | - | - |
| 05/24 | 1,230 | 1,275 | 1,230 | 1,230 | -2.38% | 7,600 | - | -4.5% | - | - |
| 05/21 | 1,285 | 1,300 | 1,260 | 1,260 | -1.95% | 11,400 | - | -2.4% | - | - |
| 05/20 | 1,280 | 1,290 | 1,280 | 1,285 | -1.91% | 7,000 | - | -0.7% | - | - |
| 05/19 | 1,275 | 1,310 | 1,265 | 1,310 | +2.75% | 25,400 | - | +1.08% | - | - |
| 05/18 | 1,290 | 1,290 | 1,270 | 1,275 | -0.39% | 4,200 | - | -1.62% | - | - |
| 05/17 | 1,305 | 1,305 | 1,280 | 1,280 | -4.12% | 4,600 | - | -1.39% | - | - |
| 05/14 | 1,300 | 1,365 | 1,285 | 1,335 | +4.3% | 26,800 | - | +2.61% | - | - |
| 05/13 | 1,250 | 1,300 | 1,240 | 1,280 | +4.92% | 19,800 | - | -1.61% | - | - |
