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 |
---|
2017 | 7/1, 株式併合 10→1 |
2010 |
12/30 | 1,330 | 1,330 | 1,310 | 1,310 | -1.5% | 9,100 | - | -1.5% | - | - |
12/29 | 1,320 | 1,330 | 1,310 | 1,330 | +1.53% | 8,700 | - | +0.15% | - | - |
12/28 | 1,310 | 1,330 | 1,300 | 1,310 | -2.24% | 12,500 | - | -1.13% | - | - |
12/27 | 1,340 | 1,360 | 1,340 | 1,340 | -1.47% | 16,700 | - | +1.36% | - | - |
12/24 | 1,360 | 1,360 | 1,350 | 1,360 | -0.73% | 9,200 | - | +3.19% | - | - |
12/22 | 1,360 | 1,370 | 1,360 | 1,370 | 0% | 6,800 | - | +4.34% | - | - |
12/21 | 1,380 | 1,380 | 1,370 | 1,370 | -0.72% | 6,800 | - | +4.74% | - | - |
12/20 | 1,390 | 1,400 | 1,380 | 1,380 | +0.73% | 9,900 | - | +5.83% | - | - |
12/17 | 1,380 | 1,380 | 1,350 | 1,370 | +1.48% | 15,400 | - | +5.55% | - | - |
12/16 | 1,350 | 1,360 | 1,330 | 1,350 | -0.74% | 13,100 | - | +4.33% | - | - |
12/15 | 1,360 | 1,370 | 1,350 | 1,360 | 0% | 7,500 | - | +5.43% | - | - |
12/14 | 1,380 | 1,380 | 1,350 | 1,360 | -0.73% | 12,500 | - | +5.75% | - | - |
12/13 | 1,380 | 1,380 | 1,360 | 1,370 | +0.74% | 7,700 | - | +6.86% | - | - |
12/10 | 1,380 | 1,380 | 1,360 | 1,360 | -1.45% | 23,200 | - | +6.42% | - | - |
12/09 | 1,310 | 1,390 | 1,310 | 1,380 | +5.34% | 59,000 | - | +8.49% | - | - |
12/08 | 1,300 | 1,310 | 1,290 | 1,310 | +0.77% | 7,300 | - | +3.56% | - | - |
12/07 | 1,290 | 1,300 | 1,290 | 1,300 | 0% | 8,200 | - | +3.17% | - | - |
12/06 | 1,300 | 1,300 | 1,290 | 1,300 | +0.78% | 1,900 | - | +3.5% | - | - |
12/03 | 1,290 | 1,300 | 1,280 | 1,290 | +0.78% | 3,100 | - | +2.87% | - | - |
12/02 | 1,290 | 1,300 | 1,280 | 1,280 | 0% | 8,300 | - | +2.15% | - | - |
12/01 | 1,290 | 1,290 | 1,190 | 1,280 | -0.78% | 13,700 | - | +2.24% | - | - |
11/30 | 1,320 | 1,320 | 1,290 | 1,290 | -1.53% | 7,100 | - | +3.12% | - | - |
11/29 | 1,290 | 1,310 | 1,290 | 1,310 | +1.55% | 5,700 | - | +4.8% | - | - |
11/26 | 1,290 | 1,300 | 1,280 | 1,290 | +1.57% | 7,300 | - | +3.37% | - | - |
11/25 | 1,280 | 1,290 | 1,270 | 1,270 | +0.79% | 6,500 | - | +1.76% | - | - |
11/24 | 1,260 | 1,280 | 1,250 | 1,260 | 0% | 5,600 | - | +0.88% | - | - |
11/22 | 1,260 | 1,270 | 1,250 | 1,260 | +0.8% | 5,600 | - | +0.64% | - | - |
11/19 | 1,260 | 1,270 | 1,250 | 1,250 | +0.81% | 10,700 | - | -0.32% | - | - |
11/18 | 1,230 | 1,250 | 1,230 | 1,240 | +0.81% | 14,400 | - | -1.43% | - | - |
11/17 | 1,250 | 1,250 | 1,220 | 1,230 | -1.6% | 5,400 | - | -2.54% | - | - |
11/16 | 1,250 | 1,270 | 1,250 | 1,250 | 0% | 3,600 | - | -1.42% | - | - |
11/15 | 1,240 | 1,260 | 1,240 | 1,250 | +0.81% | 1,800 | - | -1.81% | - | - |
11/12 | 1,250 | 1,260 | 1,240 | 1,240 | -2.36% | 4,800 | - | -3.05% | - | - |
11/11 | 1,250 | 1,270 | 1,250 | 1,270 | +1.6% | 4,600 | - | -1.17% | - | - |
11/10 | 1,240 | 1,260 | 1,240 | 1,250 | -0.79% | 10,000 | - | -3.1% | - | - |
11/09 | 1,260 | 1,260 | 1,250 | 1,260 | 0% | 5,300 | - | -2.7% | - | - |
11/08 | 1,270 | 1,270 | 1,250 | 1,260 | 0% | 6,800 | - | -3.15% | - | - |
11/05 | 1,230 | 1,260 | 1,230 | 1,260 | +3.28% | 7,900 | - | -3.6% | - | - |
11/04 | 1,190 | 1,220 | 1,190 | 1,220 | +1.67% | 9,900 | - | -7.01% | - | - |
11/02 | 1,180 | 1,200 | 1,170 | 1,200 | +1.69% | 5,500 | - | -8.95% | - | - |
11/01 | 1,190 | 1,200 | 1,180 | 1,180 | -1.67% | 11,400 | - | -10.81% | - | - |
10/29 | 1,230 | 1,230 | 1,200 | 1,200 | -4.76% | 14,300 | - | -9.64% | - | - |
10/28 | 1,260 | 1,270 | 1,260 | 1,260 | 0% | 11,800 | - | -5.48% | - | - |
10/27 | 1,260 | 1,270 | 1,260 | 1,260 | 0% | 11,000 | - | -5.69% | - | - |
10/26 | 1,260 | 1,280 | 1,260 | 1,260 | +0.8% | 4,600 | - | -5.83% | - | - |
10/25 | 1,270 | 1,280 | 1,250 | 1,250 | -0.79% | 5,100 | - | -6.79% | - | - |
10/22 | 1,260 | 1,280 | 1,250 | 1,260 | 0% | 7,500 | - | -6.25% | - | - |
10/21 | 1,280 | 1,290 | 1,260 | 1,260 | -2.33% | 5,100 | - | -6.46% | - | - |
10/20 | 1,310 | 1,310 | 1,280 | 1,290 | -1.53% | 10,700 | - | -4.44% | - | - |
10/19 | 1,310 | 1,330 | 1,310 | 1,310 | -0.76% | 4,800 | - | -3.11% | - | - |
10/18 | 1,320 | 1,330 | 1,310 | 1,320 | -0.75% | 7,000 | - | -2.51% | - | - |
10/15 | 1,340 | 1,340 | 1,320 | 1,330 | -1.48% | 6,500 | - | -1.85% | - | - |
10/14 | 1,350 | 1,350 | 1,340 | 1,350 | +0.75% | 5,100 | - | -0.44% | - | - |
10/13 | 1,360 | 1,360 | 1,340 | 1,340 | -1.47% | 5,100 | - | -1.18% | - | - |
10/12 | 1,380 | 1,380 | 1,360 | 1,360 | -2.16% | 3,600 | - | +0.29% | - | - |
10/08 | 1,380 | 1,390 | 1,380 | 1,390 | 0% | 3,700 | - | +2.58% | - | - |
10/07 | 1,380 | 1,390 | 1,380 | 1,390 | 0% | 4,000 | - | +2.73% | - | - |
10/06 | 1,400 | 1,400 | 1,380 | 1,390 | 0% | 1,900 | - | +2.96% | - | - |
10/05 | 1,390 | 1,390 | 1,370 | 1,390 | 0% | 4,400 | - | +3.04% | - | - |
10/04 | 1,400 | 1,400 | 1,390 | 1,390 | -0.71% | 5,000 | - | +3.19% | - | - |
10/01 | 1,420 | 1,420 | 1,400 | 1,400 | -0.71% | 6,900 | - | +4.17% | - | - |
09/30 | 1,370 | 1,410 | 1,370 | 1,410 | +1.44% | 18,200 | - | +5.15% | - | - |
09/29 | 1,370 | 1,390 | 1,370 | 1,390 | +2.21% | 10,800 | - | +3.89% | - | - |
09/28 | 1,340 | 1,370 | 1,340 | 1,360 | +2.26% | 13,300 | - | +1.87% | - | - |
09/27 | 1,320 | 1,330 | 1,320 | 1,330 | +0.76% | 3,500 | - | -0.23% | - | - |
09/24 | 1,320 | 1,330 | 1,320 | 1,320 | 0% | 2,900 | - | -1.05% | - | - |
09/22 | 1,330 | 1,330 | 1,320 | 1,320 | -0.75% | 2,900 | - | -1.05% | - | - |
09/21 | 1,330 | 1,330 | 1,320 | 1,330 | +0.76% | 1,600 | - | -0.3% | - | - |
09/17 | 1,330 | 1,330 | 1,320 | 1,320 | 0% | 3,400 | - | -1.12% | - | - |
09/16 | 1,340 | 1,340 | 1,320 | 1,320 | -1.49% | 2,300 | - | -1.12% | - | - |
09/15 | 1,320 | 1,340 | 1,320 | 1,340 | +0.75% | 4,800 | - | +0.3% | - | - |
09/14 | 1,320 | 1,330 | 1,310 | 1,330 | 0% | 7,100 | - | -0.45% | - | - |
09/13 | 1,350 | 1,350 | 1,330 | 1,330 | -1.48% | 8,100 | - | -0.6% | - | - |
09/10 | 1,360 | 1,360 | 1,340 | 1,350 | 0% | 16,300 | - | +0.75% | - | - |
09/09 | 1,350 | 1,350 | 1,340 | 1,350 | 0% | 5,300 | - | +0.67% | - | - |
09/08 | 1,340 | 1,350 | 1,330 | 1,350 | +0.75% | 2,200 | - | +0.6% | - | - |
09/07 | 1,360 | 1,360 | 1,340 | 1,340 | -1.47% | 3,500 | - | -0.15% | - | - |
09/06 | 1,350 | 1,360 | 1,350 | 1,360 | +1.49% | 4,100 | - | +1.27% | - | - |
09/03 | 1,330 | 1,340 | 1,330 | 1,340 | 0% | 3,900 | - | -0.22% | - | - |
09/02 | 1,330 | 1,340 | 1,320 | 1,340 | +0.75% | 5,100 | - | -0.22% | - | - |
09/01 | 1,340 | 1,340 | 1,320 | 1,330 | 0% | 6,500 | - | -1.12% | - | - |
08/31 | 1,360 | 1,360 | 1,330 | 1,330 | -2.21% | 8,500 | - | -1.34% | - | - |
08/30 | 1,340 | 1,360 | 1,330 | 1,360 | +2.26% | 8,400 | - | +0.74% | - | - |
08/27 | 1,320 | 1,330 | 1,310 | 1,330 | +0.76% | 5,400 | - | -1.55% | - | - |
08/26 | 1,320 | 1,320 | 1,310 | 1,320 | 0% | 5,800 | - | -2.29% | - | - |
08/25 | 1,310 | 1,330 | 1,310 | 1,320 | -0.75% | 5,200 | - | -2.29% | - | - |
08/24 | 1,320 | 1,330 | 1,310 | 1,330 | +0.76% | 4,200 | - | -1.63% | - | - |
08/23 | 1,320 | 1,330 | 1,310 | 1,320 | 0% | 5,500 | - | -2.58% | - | - |
08/20 | 1,330 | 1,340 | 1,320 | 1,320 | -1.49% | 3,300 | - | -2.8% | - | - |
08/19 | 1,330 | 1,340 | 1,330 | 1,340 | +0.75% | 6,600 | - | -1.47% | - | - |
08/18 | 1,340 | 1,340 | 1,330 | 1,330 | 0% | 6,700 | - | -2.42% | - | - |
08/17 | 1,330 | 1,340 | 1,320 | 1,330 | -0.75% | 3,700 | - | -2.56% | - | - |
08/16 | 1,330 | 1,340 | 1,330 | 1,340 | +0.75% | 7,500 | - | -1.98% | - | - |
08/13 | 1,330 | 1,340 | 1,330 | 1,330 | -0.75% | 2,300 | - | -2.85% | - | - |
08/12 | 1,340 | 1,340 | 1,320 | 1,340 | -0.74% | 9,500 | - | -2.26% | - | - |
08/11 | 1,360 | 1,360 | 1,350 | 1,350 | -1.46% | 2,900 | - | -1.68% | - | - |
08/10 | 1,390 | 1,400 | 1,370 | 1,370 | -1.44% | 11,600 | - | -0.36% | - | - |
08/09 | 1,370 | 1,390 | 1,360 | 1,390 | +1.46% | 4,800 | - | +0.94% | - | - |
08/06 | 1,360 | 1,370 | 1,350 | 1,370 | 0% | 3,700 | - | -0.44% | - | - |
08/05 | 1,370 | 1,370 | 1,350 | 1,370 | +1.48% | 5,700 | - | -0.36% | - | - |