株価チャート
2010/06/04～2010/11/30
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 | 6/1, 株式併合 10→1 |
| 2010 |
| 11/30 | 960 | 960 | 930 | 960 | +2.13% | 300 | 11億7120万 | +5.03% | 8.12 | 0.85 |
| 11/29 | 960 | 960 | 940 | 940 | -2.08% | 500 | - | +3.07% | - | - |
| 11/26 | 940 | 960 | 940 | 960 | +3.23% | 300 | - | +5.15% | - | - |
| 11/25 | 930 | 950 | 930 | 930 | 0% | 2,700 | - | +2.2% | - | - |
| 11/24 | 920 | 930 | 920 | 930 | +2.2% | 500 | - | +2.31% | - | - |
| 11/22 | 910 | 910 | 910 | 910 | -1.09% | 400 | - | +0.44% | - | - |
| 11/19 | 910 | 920 | 910 | 920 | +3.37% | 1,500 | - | +1.43% | - | - |
| 11/18 | 880 | 890 | 870 | 890 | -1.11% | 1,000 | - | -1.87% | - | - |
| 11/17 | 900 | 900 | 900 | 900 | 0% | 800 | - | -0.88% | - | - |
| 11/16 | 920 | 920 | 900 | 900 | -1.1% | 2,500 | - | -1.1% | - | - |
| 11/15 | 900 | 910 | 900 | 910 | +1.11% | 300 | - | -0.11% | - | - |
| 11/12 | 890 | 900 | 890 | 900 | 0% | 400 | - | -1.1% | - | - |
| 11/11 | 910 | 910 | 900 | 900 | -1.1% | 1,300 | - | -1.21% | - | - |
| 11/10 | 900 | 910 | 900 | 910 | +1.11% | 500 | - | -0.11% | - | - |
| 11/09 | 890 | 900 | 890 | 900 | +2.27% | 200 | - | -1.21% | - | - |
| 11/08 | 880 | 880 | 880 | 880 | 0% | 100 | - | -3.51% | - | - |
| 11/05 | 890 | 900 | 870 | 880 | 0% | 500 | - | -3.93% | - | - |
| 11/04 | 870 | 880 | 870 | 880 | +1.15% | 400 | - | -4.24% | - | - |
| 11/02 | 900 | 900 | 870 | 870 | 0% | 400 | - | -5.54% | - | - |
| 11/01 | 880 | 880 | 870 | 870 | -5.43% | 700 | - | -5.84% | - | - |
| 10/29 | 920 | 920 | 920 | 920 | -3.16% | 200 | - | -0.86% | - | - |
| 10/28 | 950 | 950 | 920 | 950 | 0% | 400 | - | +2.26% | - | - |
| 10/27 | 950 | 950 | 950 | 950 | 0% | 900 | - | +2.15% | - | - |
| 10/26 | 940 | 950 | 940 | 950 | +1.06% | 400 | - | +2.15% | - | - |
| 10/25 | 940 | 940 | 940 | 940 | +2.17% | 300 | - | +1.08% | - | - |
| 10/20 | 930 | 930 | 920 | 920 | -3.16% | 600 | - | -0.97% | - | - |
| 10/19 | 890 | 950 | 890 | 950 | +5.56% | 900 | - | +2.04% | - | - |
| 10/18 | 900 | 900 | 900 | 900 | +1.12% | 100 | - | -3.33% | - | - |
| 10/15 | 880 | 890 | 880 | 890 | +3.49% | 600 | - | -4.51% | - | - |
| 10/14 | 910 | 910 | 860 | 860 | -7.53% | 1,000 | - | -7.92% | - | - |
| 10/13 | 900 | 930 | 900 | 930 | +1.09% | 800 | - | -0.85% | - | - |
| 10/12 | 920 | 920 | 920 | 920 | 0% | 500 | - | -1.81% | - | - |
| 10/08 | 970 | 980 | 920 | 920 | -2.13% | 1,200 | - | -1.71% | - | - |
| 10/07 | 910 | 960 | 900 | 940 | +1.08% | 4,000 | - | +0.43% | - | - |
| 10/06 | 940 | 940 | 930 | 930 | +3.33% | 300 | - | -0.53% | - | - |
| 10/05 | 900 | 900 | 900 | 900 | -1.1% | 600 | - | -4.05% | - | - |
| 10/04 | 910 | 910 | 910 | 910 | +1.11% | 200 | - | -3.29% | - | - |
| 10/01 | 900 | 900 | 900 | 900 | -2.17% | 1,600 | - | -4.76% | - | - |
| 09/30 | 930 | 930 | 920 | 920 | -1.08% | 800 | - | -3.06% | - | - |
| 09/29 | 920 | 950 | 920 | 930 | -3.13% | 1,400 | - | -1.9% | - | - |
| 09/28 | 960 | 960 | 960 | 960 | 0% | 900 | - | +1.16% | - | - |
| 09/27 | 960 | 960 | 960 | 960 | +3.23% | 100 | - | +1.27% | - | - |
| 09/22 | 960 | 960 | 930 | 930 | -2.11% | 1,400 | - | -2.11% | - | - |
| 09/21 | 960 | 960 | 950 | 950 | -3.06% | 1,500 | - | -0.31% | - | - |
| 09/17 | 980 | 980 | 980 | 980 | +4.26% | 300 | - | +2.73% | - | - |
| 09/16 | 940 | 940 | 940 | 940 | -2.08% | 200 | - | -1.47% | - | - |
| 09/15 | 960 | 960 | 960 | 960 | -1.03% | 100 | - | +0.52% | - | - |
| 09/13 | 970 | 970 | 970 | 970 | +4.3% | 200 | - | +1.57% | - | - |
| 09/10 | 930 | 930 | 930 | 930 | 0% | 200 | - | -2.72% | - | - |
| 09/09 | 920 | 940 | 920 | 930 | -4.12% | 1,100 | - | -2.92% | - | - |
| 09/08 | 970 | 970 | 970 | 970 | +3.19% | 100 | - | +1.04% | - | - |
| 09/06 | 940 | 940 | 940 | 940 | 0% | 100 | - | -2.29% | - | - |
| 09/03 | 940 | 940 | 940 | 940 | 0% | 300 | - | -2.49% | - | - |
| 09/01 | 940 | 940 | 940 | 940 | 0% | 300 | - | -2.89% | - | - |
| 08/30 | 940 | 940 | 940 | 940 | +3.3% | 100 | - | -3.29% | - | - |
| 08/27 | 910 | 910 | 910 | 910 | 0% | 400 | - | -6.86% | - | - |
| 08/26 | 910 | 910 | 910 | 910 | 0% | 200 | - | -7.33% | - | - |
| 08/25 | 930 | 930 | 910 | 910 | 0% | 200 | - | -7.71% | - | - |
| 08/24 | 960 | 960 | 910 | 910 | -9.9% | 600 | - | -8.17% | - | - |
| 08/23 | 1,010 | 1,010 | 1,010 | 1,010 | +4.12% | 300 | - | +1.51% | - | - |
| 08/20 | 960 | 970 | 950 | 970 | -3.96% | 300 | - | -2.71% | - | - |
| 08/19 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 100 | - | +1.1% | - | - |
| 08/18 | 920 | 1,010 | 920 | 1,010 | +12.22% | 1,700 | - | +0.8% | - | - |
| 08/17 | 930 | 930 | 900 | 900 | -4.26% | 500 | - | -10.54% | - | - |
| 08/13 | 940 | 940 | 940 | 940 | -1.05% | 300 | - | -7.21% | - | - |
| 08/12 | 960 | 960 | 950 | 950 | -5.94% | 200 | - | -6.86% | - | - |
| 08/05 | 1,010 | 1,010 | 1,010 | 1,010 | +2.02% | 2,500 | - | -1.46% | - | - |
| 08/03 | 1,000 | 1,000 | 990 | 990 | 0% | 400 | - | -3.6% | - | - |
| 08/02 | 990 | 990 | 990 | 990 | +1.02% | 200 | - | -3.7% | - | - |
| 07/30 | 1,000 | 1,000 | 980 | 980 | +2.08% | 300 | - | -4.85% | - | - |
| 07/28 | 960 | 960 | 960 | 960 | 0% | 100 | - | -7.16% | - | - |
| 07/26 | 980 | 980 | 960 | 960 | -2.04% | 600 | - | -7.34% | - | - |
| 07/23 | 980 | 980 | 980 | 980 | 0% | 200 | - | -5.68% | - | - |
| 07/20 | 980 | 980 | 980 | 980 | -2% | 300 | - | -5.59% | - | - |
| 07/16 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 100 | - | -3.75% | - | - |
| 07/15 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 100 | - | -2.88% | - | - |
| 07/14 | 1,000 | 1,000 | 1,000 | 1,000 | -1.96% | 100 | - | -4.03% | - | - |
| 07/13 | 1,010 | 1,020 | 1,010 | 1,020 | -3.77% | 1,300 | - | -2.3% | - | - |
| 07/09 | 1,070 | 1,070 | 1,060 | 1,060 | +0.95% | 500 | - | +1.34% | - | - |
| 07/08 | 1,050 | 1,050 | 1,040 | 1,050 | +0.96% | 1,800 | - | +0.38% | - | - |
| 07/07 | 1,040 | 1,100 | 1,030 | 1,040 | +1.96% | 3,700 | - | -0.38% | - | - |
| 07/06 | 1,000 | 1,020 | 1,000 | 1,020 | 0% | 300 | - | -2.21% | - | - |
| 07/05 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 200 | - | -2.11% | - | - |
| 07/02 | 1,010 | 1,020 | 1,010 | 1,020 | -2.86% | 200 | - | -2.39% | - | - |
| 07/01 | 980 | 1,050 | 930 | 1,050 | +1.94% | 2,600 | - | +0.67% | - | - |
| 06/30 | 1,070 | 1,070 | 1,030 | 1,030 | -5.5% | 600 | - | -1.15% | - | - |
| 06/29 | 1,100 | 1,100 | 1,090 | 1,090 | 0% | 500 | - | +4.51% | - | - |
| 06/28 | 1,140 | 1,150 | 1,090 | 1,090 | 0% | 1,000 | - | +4.61% | - | - |
| 06/25 | 1,110 | 1,110 | 1,090 | 1,090 | -1.8% | 600 | - | +4.61% | - | - |
| 06/24 | 1,070 | 1,110 | 1,070 | 1,110 | +3.74% | 1,700 | - | +6.32% | - | - |
| 06/22 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 100 | - | +2.49% | - | - |
| 06/21 | 1,040 | 1,070 | 1,040 | 1,070 | +5.94% | 1,200 | - | +2.1% | - | - |
| 06/18 | 1,010 | 1,010 | 1,010 | 1,010 | -1.94% | 300 | - | -3.9% | - | - |
| 06/17 | 1,050 | 1,050 | 1,030 | 1,030 | -4.63% | 500 | - | -2.55% | - | - |
| 06/16 | 1,060 | 1,080 | 1,060 | 1,080 | +5.88% | 400 | - | +1.6% | - | - |
| 06/15 | 1,010 | 1,020 | 990 | 1,020 | -0.97% | 500 | - | -4.32% | - | - |
| 06/11 | 1,020 | 1,030 | 990 | 1,030 | +6.19% | 300 | - | -4.1% | - | - |
| 06/09 | 980 | 980 | 970 | 970 | -3% | 400 | - | -10.19% | - | - |
| 06/07 | 980 | 1,030 | 980 | 1,000 | -2.91% | 600 | - | -8.09% | - | - |
| 06/04 | 1,040 | 1,060 | 1,030 | 1,030 | -2.83% | 400 | - | -5.85% | - | - |
