株価チャート
2010/06/16~2010/11/09
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 |
11/09 | 360 | 360 | 350 | 350 | +2.94% | 6,800 | - | -2.51% | - | - |
11/08 | 330 | 360 | 330 | 340 | 0% | 9,600 | - | -6.08% | - | - |
11/05 | 320 | 340 | 320 | 340 | +3.03% | 14,400 | - | -6.85% | - | - |
11/04 | 340 | 340 | 320 | 330 | -2.94% | 12,900 | - | -10.33% | - | - |
11/02 | 340 | 340 | 330 | 340 | 0% | 5,100 | - | -8.6% | - | - |
11/01 | 350 | 350 | 340 | 340 | -5.56% | 6,600 | - | -9.33% | - | - |
10/29 | 350 | 360 | 350 | 360 | +2.86% | 3,700 | - | -5.01% | - | - |
10/28 | 360 | 360 | 350 | 350 | -2.78% | 2,800 | - | -8.38% | - | - |
10/27 | 350 | 360 | 350 | 360 | +2.86% | 2,400 | - | -6.74% | - | - |
10/26 | 350 | 360 | 350 | 350 | 0% | 2,000 | - | -10.03% | - | - |
10/25 | 360 | 360 | 340 | 350 | -2.78% | 12,800 | - | -11.39% | - | - |
10/22 | 350 | 360 | 340 | 360 | +2.86% | 7,100 | - | -10.22% | - | - |
10/21 | 360 | 360 | 340 | 350 | -2.78% | 13,200 | - | -13.58% | - | - |
10/20 | 370 | 370 | 360 | 360 | -2.7% | 5,000 | - | -11.98% | - | - |
10/19 | 380 | 390 | 370 | 370 | 0% | 9,600 | - | -9.98% | - | - |
10/18 | 380 | 390 | 370 | 370 | -7.5% | 18,100 | - | -10.41% | - | - |
10/15 | 340 | 430 | 340 | 400 | +17.65% | 68,100 | - | -3.38% | - | - |
10/14 | 340 | 340 | 330 | 340 | 0% | 12,600 | - | -17.87% | - | - |
10/13 | 340 | 350 | 330 | 340 | -2.86% | 21,700 | - | -18.47% | - | - |
10/12 | 370 | 370 | 350 | 350 | -5.41% | 12,000 | - | -16.67% | - | - |
10/08 | 360 | 380 | 350 | 370 | -2.63% | 11,500 | - | -12.11% | - | - |
10/07 | 370 | 380 | 350 | 380 | 0% | 21,700 | - | -9.74% | - | - |
10/06 | 400 | 400 | 360 | 380 | -5% | 28,900 | - | -9.52% | - | - |
10/05 | 400 | 410 | 390 | 400 | 0% | 3,900 | - | -4.53% | - | - |
10/04 | 410 | 410 | 400 | 400 | -2.44% | 4,700 | - | -3.85% | - | - |
10/01 | 430 | 430 | 410 | 410 | -2.38% | 3,100 | - | -0.97% | - | - |
09/30 | 430 | 440 | 420 | 420 | -2.33% | 13,800 | - | +2.19% | - | - |
09/29 | 420 | 430 | 420 | 430 | +2.38% | 3,400 | - | +5.39% | - | - |
09/28 | 410 | 420 | 410 | 420 | 0% | 4,500 | - | +3.7% | - | - |
09/27 | 450 | 450 | 410 | 420 | -4.55% | 10,100 | - | +4.48% | - | - |
09/24 | 420 | 450 | 420 | 440 | +4.76% | 16,600 | - | +10% | - | - |
09/22 | 460 | 460 | 420 | 420 | -6.67% | 17,100 | - | +6.06% | - | - |
09/21 | 450 | 460 | 430 | 450 | 0% | 11,800 | - | +14.5% | - | - |
09/17 | 480 | 480 | 440 | 450 | -10% | 46,100 | - | +15.98% | - | - |
09/16 | 530 | 540 | 480 | 500 | 0% | 75,700 | - | +30.21% | - | - |
09/15 | 460 | 500 | 440 | 500 | +11.11% | 39,700 | - | +31.93% | - | - |
09/14 | 450 | 460 | 440 | 450 | 0% | 18,300 | - | +20.32% | - | - |
09/13 | 450 | 460 | 440 | 450 | +7.14% | 12,600 | - | +21.29% | - | - |
09/10 | 410 | 430 | 410 | 420 | +2.44% | 5,900 | - | +14.13% | - | - |
09/09 | 400 | 430 | 400 | 410 | +2.5% | 9,800 | - | +12.02% | - | - |
09/08 | 400 | 410 | 400 | 400 | 0% | 5,800 | - | +9.59% | - | - |
09/07 | 430 | 430 | 400 | 400 | -4.76% | 9,600 | - | +9.59% | - | - |
09/06 | 430 | 430 | 400 | 420 | +5% | 12,600 | - | +15.38% | - | - |
09/03 | 400 | 400 | 370 | 400 | +2.56% | 22,800 | - | +9.89% | - | - |
09/02 | 360 | 470 | 350 | 390 | +8.33% | 116,500 | - | +7.14% | - | - |
09/01 | 350 | 360 | 350 | 360 | +2.86% | 1,300 | - | -1.1% | - | - |
08/31 | 350 | 360 | 340 | 350 | -2.78% | 4,000 | - | -4.37% | - | - |
08/30 | 350 | 360 | 340 | 360 | +5.88% | 4,300 | - | -1.91% | - | - |
08/27 | 330 | 340 | 330 | 340 | +3.03% | 3,900 | - | -7.61% | - | - |
08/26 | 330 | 340 | 330 | 330 | -2.94% | 3,000 | - | -10.57% | - | - |
08/25 | 340 | 340 | 330 | 340 | 0% | 3,400 | - | -8.36% | - | - |
08/24 | 350 | 350 | 340 | 340 | -5.56% | 8,300 | - | -8.85% | - | - |
08/23 | 350 | 360 | 350 | 360 | 0% | 4,100 | - | -4% | - | - |
08/20 | 350 | 360 | 340 | 360 | +2.86% | 3,200 | - | -4.26% | - | - |
08/19 | 340 | 350 | 330 | 350 | +2.94% | 6,800 | - | -7.41% | - | - |
08/18 | 330 | 350 | 330 | 340 | -2.86% | 5,500 | - | -10.76% | - | - |
08/17 | 330 | 350 | 310 | 350 | +6.06% | 12,400 | - | -9.09% | - | - |
08/16 | 350 | 360 | 330 | 330 | -5.71% | 22,500 | - | -14.95% | - | - |
08/13 | 360 | 360 | 350 | 350 | -5.41% | 15,000 | - | -10.94% | - | - |
08/12 | 370 | 380 | 360 | 370 | 0% | 12,800 | - | -7.04% | - | - |
08/11 | 380 | 380 | 370 | 370 | -2.63% | 3,300 | - | -7.73% | - | - |
08/10 | 370 | 380 | 370 | 380 | 0% | 5,000 | - | -5.94% | - | - |
08/09 | 370 | 380 | 370 | 380 | 0% | 7,000 | - | -6.86% | - | - |
08/06 | 390 | 390 | 370 | 380 | 0% | 2,800 | - | -7.32% | - | - |
08/05 | 380 | 390 | 370 | 380 | -2.56% | 8,900 | - | -7.99% | - | - |
08/04 | 380 | 400 | 380 | 390 | 0% | 7,900 | - | -6.25% | - | - |
08/03 | 400 | 400 | 390 | 390 | -2.5% | 3,400 | - | -6.92% | - | - |
08/02 | 390 | 400 | 390 | 400 | 0% | 2,900 | - | -5.21% | - | - |
07/30 | 410 | 420 | 390 | 400 | -2.44% | 8,700 | - | -6.1% | - | - |
07/29 | 400 | 410 | 400 | 410 | +2.5% | 11,400 | - | -4.65% | - | - |
07/28 | 380 | 400 | 380 | 400 | +8.11% | 6,900 | - | -7.83% | - | - |
07/27 | 380 | 380 | 370 | 370 | -5.13% | 9,600 | - | -15.53% | - | - |
07/26 | 370 | 390 | 370 | 390 | +5.41% | 7,000 | - | -12.16% | - | - |
07/23 | 380 | 380 | 370 | 370 | 0% | 8,200 | - | -17.59% | - | - |
07/22 | 390 | 390 | 370 | 370 | -5.13% | 14,100 | - | -18.5% | - | - |
07/21 | 390 | 410 | 390 | 390 | 0% | 8,200 | - | -15.4% | - | - |
07/20 | 380 | 390 | 380 | 390 | 0% | 9,700 | - | -16.31% | - | - |
07/16 | 410 | 410 | 380 | 390 | -4.88% | 39,900 | - | -17.02% | - | - |
07/15 | 420 | 420 | 410 | 410 | -4.65% | 5,600 | - | -13.87% | - | - |
07/14 | 420 | 430 | 420 | 430 | 0% | 5,900 | - | -10.42% | - | - |
07/13 | 430 | 440 | 410 | 430 | 0% | 23,500 | - | -10.97% | - | - |
07/12 | 450 | 450 | 430 | 430 | -6.52% | 12,500 | - | -11.7% | - | - |
07/09 | 460 | 460 | 440 | 460 | 0% | 7,700 | - | -6.12% | - | - |
07/08 | 450 | 470 | 450 | 460 | +2.22% | 8,700 | - | -6.88% | - | - |
07/07 | 460 | 460 | 440 | 450 | -2.17% | 4,900 | - | -9.46% | - | - |
07/06 | 460 | 460 | 440 | 460 | 0% | 16,600 | - | -8.18% | - | - |
07/05 | 450 | 460 | 450 | 460 | +2.22% | 9,300 | - | -8.91% | - | - |
07/02 | 450 | 450 | 440 | 450 | 0% | 5,000 | - | -11.42% | - | - |
07/01 | 430 | 450 | 430 | 450 | 0% | 9,000 | - | -11.94% | - | - |
06/30 | 430 | 450 | 420 | 450 | -2.17% | 21,900 | - | -12.62% | - | - |
06/29 | 470 | 480 | 460 | 460 | -4.17% | 21,400 | - | -11.03% | - | - |
06/28 | 500 | 500 | 480 | 480 | -4% | 6,400 | - | -7.51% | - | - |
06/25 | 500 | 500 | 490 | 500 | 0% | 7,100 | - | -4.21% | - | - |
06/24 | 500 | 500 | 500 | 500 | 0% | 3,800 | - | -4.21% | - | - |
06/23 | 500 | 510 | 490 | 500 | 0% | 6,500 | - | -4.58% | - | - |
06/22 | 520 | 520 | 500 | 500 | -3.85% | 14,100 | - | -4.76% | - | - |
06/21 | 510 | 520 | 500 | 520 | +1.96% | 9,700 | - | -1.52% | - | - |
06/18 | 520 | 520 | 500 | 510 | 0% | 14,000 | - | -3.77% | - | - |
06/17 | 530 | 530 | 510 | 510 | -3.77% | 10,400 | - | -5.03% | - | - |
06/16 | 510 | 530 | 500 | 530 | +3.92% | 27,100 | - | -2.39% | - | - |