株価チャート
2010/06/18~2010/11/17
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 2→1 |
2010 |
11/17 | 704 | 704 | 700 | 700 | -1.41% | 2,000 | - | -1.55% | - | - |
11/16 | 698 | 710 | 698 | 710 | +2.01% | 8,000 | - | -0.28% | - | - |
11/15 | 696 | 700 | 694 | 696 | +1.46% | 5,500 | - | -2.38% | - | - |
11/12 | 682 | 690 | 682 | 686 | -0.58% | 7,000 | - | -3.79% | - | - |
11/11 | 672 | 690 | 672 | 690 | +2.99% | 18,000 | - | -3.36% | - | - |
11/10 | 670 | 674 | 670 | 670 | -0.59% | 5,500 | - | -6.29% | - | - |
11/09 | 670 | 674 | 670 | 674 | +0.6% | 4,500 | - | -6.13% | - | - |
11/08 | 690 | 690 | 662 | 670 | -3.18% | 11,500 | - | -6.94% | - | - |
11/05 | 692 | 696 | 686 | 692 | 0% | 6,500 | - | -4.42% | - | - |
11/04 | 698 | 700 | 686 | 692 | -1.42% | 7,000 | - | -4.68% | - | - |
11/02 | 710 | 710 | 702 | 702 | -1.68% | 5,000 | - | -3.7% | - | - |
11/01 | 724 | 724 | 714 | 714 | -0.83% | 5,000 | - | -2.33% | - | - |
10/29 | 716 | 720 | 716 | 720 | +0.28% | 1,000 | - | -1.77% | - | - |
10/28 | 720 | 720 | 710 | 718 | -1.1% | 4,500 | - | -2.31% | - | - |
10/25 | 726 | 736 | 720 | 726 | -0.55% | 9,000 | - | -1.36% | - | - |
10/22 | 736 | 736 | 730 | 730 | -1.08% | 6,000 | - | -1.08% | - | - |
10/21 | 748 | 748 | 738 | 738 | -1.34% | 2,500 | - | -0.14% | - | - |
10/20 | 750 | 750 | 748 | 748 | 0% | 2,500 | - | +0.94% | - | - |
10/19 | 742 | 748 | 742 | 748 | +2.19% | 2,000 | - | +0.81% | - | - |
10/18 | 738 | 738 | 732 | 732 | +1.1% | 2,000 | - | -1.35% | - | - |
10/15 | 730 | 730 | 724 | 724 | -1.09% | 3,500 | - | -2.69% | - | - |
10/14 | 734 | 734 | 732 | 732 | +0.83% | 3,500 | - | -1.88% | - | - |
10/13 | 718 | 726 | 718 | 726 | +1.11% | 4,500 | - | -2.94% | - | - |
10/12 | 718 | 720 | 714 | 718 | -0.28% | 3,000 | - | -4.39% | - | - |
10/08 | 724 | 726 | 720 | 720 | -0.83% | 3,000 | - | -4.38% | - | - |
10/07 | 728 | 730 | 726 | 726 | 0% | 5,000 | - | -4.1% | - | - |
10/06 | 720 | 726 | 720 | 726 | +2.25% | 6,000 | - | -4.47% | - | - |
10/05 | 718 | 718 | 708 | 710 | -0.84% | 1,500 | - | -6.82% | - | - |
10/01 | 720 | 726 | 716 | 716 | +1.13% | 5,500 | - | -6.41% | - | - |
09/30 | 720 | 720 | 700 | 708 | -2.75% | 13,500 | - | -7.93% | - | - |
09/29 | 736 | 736 | 724 | 728 | -2.41% | 8,500 | - | -5.7% | - | - |
09/28 | 740 | 748 | 740 | 746 | -1.32% | 3,000 | - | -3.62% | - | - |
09/27 | 746 | 756 | 746 | 756 | +0.53% | 2,000 | - | -2.58% | - | - |
09/24 | 748 | 752 | 748 | 752 | 0% | 5,000 | - | -3.34% | - | - |
09/22 | 762 | 762 | 752 | 752 | -1.31% | 4,500 | - | -3.59% | - | - |
09/21 | 760 | 772 | 760 | 762 | +0.26% | 6,500 | - | -2.56% | - | - |
09/17 | 754 | 762 | 754 | 760 | -0.26% | 8,000 | - | -2.94% | - | - |
09/16 | 758 | 762 | 748 | 762 | 0% | 27,000 | - | -2.81% | - | - |
09/15 | 764 | 778 | 762 | 762 | -0.26% | 7,500 | - | -3.05% | - | - |
09/14 | 764 | 776 | 764 | 764 | -0.78% | 2,000 | - | -3.05% | - | - |
09/13 | 780 | 780 | 770 | 770 | -0.52% | 1,500 | - | -2.53% | - | - |
09/10 | 780 | 780 | 770 | 774 | -0.77% | 2,000 | - | -2.27% | - | - |
09/09 | 770 | 780 | 770 | 780 | +3.45% | 7,000 | - | -1.64% | - | - |
09/08 | 772 | 772 | 752 | 754 | -2.33% | 6,500 | - | -5.04% | - | - |
09/07 | 774 | 774 | 762 | 772 | -1.03% | 3,000 | - | -3.14% | - | - |
09/06 | 784 | 784 | 772 | 780 | -1.02% | 4,500 | - | -2.38% | - | - |
09/02 | 790 | 790 | 788 | 788 | 0% | 1,000 | - | -1.62% | - | - |
09/01 | 788 | 788 | 780 | 788 | +1.03% | 9,500 | - | -1.75% | - | - |
08/31 | 792 | 792 | 780 | 780 | -2.5% | 7,500 | - | -2.99% | - | - |
08/30 | 800 | 800 | 798 | 800 | +0.25% | 6,000 | - | -0.74% | - | - |
08/27 | 796 | 798 | 796 | 798 | +0.76% | 1,500 | - | -1.24% | - | - |
08/26 | 792 | 792 | 788 | 792 | +0.25% | 7,000 | - | -2.1% | - | - |
08/25 | 790 | 794 | 788 | 790 | -0.75% | 5,500 | - | -2.59% | - | - |
08/24 | 798 | 798 | 790 | 796 | 0% | 4,000 | - | -2.09% | - | - |
08/23 | 788 | 804 | 788 | 796 | +1.02% | 2,000 | - | -2.21% | - | - |
08/20 | 792 | 792 | 788 | 788 | -0.51% | 2,500 | - | -3.31% | - | - |
08/19 | 794 | 796 | 792 | 792 | 0% | 8,000 | - | -2.94% | - | - |
08/18 | 798 | 800 | 792 | 792 | -1% | 7,000 | - | -3.18% | - | - |
08/17 | 800 | 806 | 790 | 800 | +0.25% | 15,500 | - | -2.32% | - | - |
08/16 | 798 | 798 | 798 | 798 | +0.25% | 1,500 | - | -2.68% | - | - |
08/13 | 796 | 796 | 794 | 796 | 0% | 3,500 | - | -3.05% | - | - |
08/12 | 784 | 796 | 782 | 796 | -0.5% | 4,500 | - | -3.28% | - | - |
08/11 | 800 | 800 | 800 | 800 | -1.23% | 2,000 | - | -2.91% | - | - |
08/10 | 802 | 812 | 802 | 810 | -0.49% | 1,500 | - | -1.94% | - | - |
08/09 | 814 | 814 | 814 | 814 | -0.25% | 1,500 | - | -1.57% | - | - |
08/06 | 804 | 816 | 802 | 816 | +0.99% | 6,000 | - | -1.45% | - | - |
08/05 | 818 | 818 | 808 | 808 | -0.49% | 5,500 | - | -2.53% | - | - |
08/04 | 828 | 828 | 812 | 812 | -1.46% | 9,000 | - | -2.17% | - | - |
08/03 | 824 | 826 | 822 | 824 | 0% | 5,500 | - | -0.96% | - | - |
08/02 | 824 | 824 | 824 | 824 | +0.49% | 2,000 | - | -1.08% | - | - |
07/30 | 822 | 822 | 820 | 820 | -0.73% | 3,000 | - | -1.8% | - | - |
07/29 | 830 | 834 | 824 | 826 | -0.72% | 4,000 | - | -1.2% | - | - |
07/28 | 830 | 832 | 830 | 832 | 0% | 3,500 | - | -0.72% | - | - |
07/27 | 830 | 846 | 830 | 832 | -0.95% | 3,500 | - | -0.83% | - | - |
07/26 | 836 | 840 | 836 | 840 | +0.48% | 1,000 | - | -0.12% | - | - |
07/23 | 848 | 856 | 836 | 836 | +0.48% | 8,500 | - | -0.71% | - | - |
07/22 | 832 | 832 | 826 | 832 | -0.72% | 6,000 | - | -1.42% | - | - |
07/21 | 832 | 838 | 832 | 838 | +1.21% | 7,000 | - | -0.83% | - | - |
07/20 | 826 | 828 | 824 | 828 | +0.73% | 5,500 | - | -2.13% | - | - |
07/16 | 822 | 822 | 818 | 822 | +0.24% | 2,500 | - | -2.95% | - | - |
07/15 | 822 | 824 | 820 | 820 | -0.24% | 4,000 | - | -3.42% | - | - |
07/14 | 824 | 824 | 820 | 822 | 0% | 1,500 | - | -3.29% | - | - |
07/13 | 824 | 824 | 816 | 822 | -0.48% | 5,500 | - | -3.52% | - | - |
07/12 | 826 | 826 | 826 | 826 | -0.72% | 3,000 | - | -3.17% | - | - |
07/09 | 844 | 844 | 830 | 832 | -0.48% | 7,000 | - | -2.58% | - | - |
07/08 | 840 | 840 | 836 | 836 | -0.24% | 6,000 | - | -2.22% | - | - |
07/07 | 838 | 838 | 838 | 838 | +0.24% | 1,000 | - | -2.1% | - | - |
07/06 | 836 | 836 | 832 | 836 | -0.95% | 2,500 | - | -2.45% | - | - |
07/05 | 830 | 844 | 830 | 844 | +0.96% | 4,000 | - | -1.52% | - | - |
07/02 | 840 | 848 | 836 | 836 | 0% | 4,500 | - | -2.45% | - | - |
07/01 | 846 | 846 | 836 | 836 | -1.42% | 4,000 | - | -2.56% | - | - |
06/30 | 844 | 848 | 844 | 848 | -1.4% | 5,500 | - | -1.28% | - | - |
06/29 | 860 | 860 | 846 | 860 | +1.65% | 8,000 | - | 0% | - | - |
06/28 | 856 | 856 | 846 | 846 | -1.17% | 7,000 | - | -1.63% | - | - |
06/25 | 860 | 860 | 856 | 856 | -0.93% | 3,500 | - | -0.7% | - | - |
06/24 | 868 | 868 | 864 | 864 | +0.23% | 1,000 | - | +0.12% | - | - |
06/23 | 866 | 866 | 860 | 862 | -0.92% | 3,000 | - | -0.23% | - | - |
06/22 | 878 | 878 | 870 | 870 | -0.68% | 2,500 | - | +0.58% | - | - |
06/21 | 874 | 876 | 874 | 876 | +1.39% | 3,000 | - | +1.15% | - | - |
06/18 | 866 | 866 | 864 | 864 | -1.14% | 2,500 | - | -0.46% | - | - |