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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2010 |
| 12/30 | 1,680 | 1,685 | 1,670 | 1,680 | +0.6% | 8,800 | - | -3.11% | - | - |
| 12/29 | 1,680 | 1,695 | 1,580 | 1,670 | -0.3% | 28,800 | - | -3.86% | - | - |
| 12/28 | 1,680 | 1,690 | 1,670 | 1,675 | +0.9% | 10,600 | - | -3.85% | - | - |
| 12/27 | 1,680 | 1,685 | 1,660 | 1,660 | -1.19% | 22,600 | - | -5.03% | - | - |
| 12/24 | 1,685 | 1,695 | 1,675 | 1,680 | -1.75% | 27,800 | - | -4.16% | - | - |
| 12/22 | 1,715 | 1,730 | 1,710 | 1,710 | -0.29% | 17,200 | - | -2.62% | - | - |
| 12/21 | 1,710 | 1,725 | 1,710 | 1,715 | +0.29% | 17,600 | - | -2.5% | - | - |
| 12/20 | 1,725 | 1,730 | 1,710 | 1,710 | -1.16% | 19,600 | - | -2.95% | - | - |
| 12/17 | 1,750 | 1,750 | 1,725 | 1,730 | -0.86% | 33,600 | - | -1.93% | - | - |
| 12/16 | 1,750 | 1,750 | 1,740 | 1,745 | -0.29% | 19,200 | - | -1.19% | - | - |
| 12/15 | 1,750 | 1,750 | 1,740 | 1,750 | 0% | 17,600 | - | -1.02% | - | - |
| 12/14 | 1,735 | 1,750 | 1,735 | 1,750 | +0.29% | 18,800 | - | -1.07% | - | - |
| 12/13 | 1,755 | 1,755 | 1,735 | 1,745 | +0.29% | 18,200 | - | -1.36% | - | - |
| 12/10 | 1,755 | 1,755 | 1,730 | 1,740 | -1.14% | 52,800 | - | -1.75% | - | - |
| 12/09 | 1,765 | 1,775 | 1,760 | 1,760 | -0.28% | 12,400 | - | -0.68% | - | - |
| 12/08 | 1,750 | 1,765 | 1,750 | 1,765 | +0.86% | 19,200 | - | -0.23% | - | - |
| 12/07 | 1,755 | 1,755 | 1,720 | 1,750 | -0.28% | 20,800 | - | -0.91% | - | - |
| 12/06 | 1,750 | 1,760 | 1,750 | 1,755 | +0.29% | 20,400 | - | -0.51% | - | - |
| 12/03 | 1,755 | 1,765 | 1,745 | 1,750 | -0.57% | 10,200 | - | -0.62% | - | - |
| 12/02 | 1,770 | 1,780 | 1,745 | 1,760 | +1.73% | 30,400 | - | +0.06% | - | - |
| 12/01 | 1,720 | 1,810 | 1,700 | 1,730 | -1.14% | 45,600 | - | -1.59% | - | - |
| 11/30 | 1,810 | 1,810 | 1,750 | 1,750 | -3.05% | 19,200 | - | -0.46% | - | - |
| 11/29 | 1,780 | 1,805 | 1,780 | 1,805 | +1.4% | 10,600 | - | +2.73% | - | - |
| 11/26 | 1,775 | 1,790 | 1,775 | 1,780 | +0.28% | 10,400 | - | +1.48% | - | - |
| 11/25 | 1,765 | 1,780 | 1,765 | 1,775 | +0.57% | 11,800 | - | +1.37% | - | - |
| 11/24 | 1,780 | 1,780 | 1,765 | 1,765 | -1.94% | 11,800 | - | +0.91% | - | - |
| 11/22 | 1,800 | 1,830 | 1,770 | 1,800 | -0.55% | 25,800 | - | +2.97% | - | - |
| 11/19 | 1,800 | 1,810 | 1,800 | 1,810 | +0.84% | 11,000 | - | +3.78% | - | - |
| 11/18 | 1,765 | 1,795 | 1,765 | 1,795 | +1.99% | 13,400 | - | +3.1% | - | - |
| 11/17 | 1,780 | 1,805 | 1,755 | 1,760 | -1.12% | 13,400 | - | +1.27% | - | - |
| 11/16 | 1,780 | 1,785 | 1,780 | 1,780 | 0% | 7,000 | - | +2.48% | - | - |
| 11/15 | 1,775 | 1,785 | 1,770 | 1,780 | +0.28% | 11,800 | - | +2.48% | - | - |
| 11/12 | 1,775 | 1,785 | 1,775 | 1,775 | -0.28% | 7,800 | - | +2.07% | - | - |
| 11/11 | 1,780 | 1,790 | 1,775 | 1,780 | -0.28% | 4,800 | - | +2.24% | - | - |
| 11/10 | 1,775 | 1,805 | 1,775 | 1,785 | +0.56% | 8,000 | - | +2.41% | - | - |
| 11/09 | 1,765 | 1,795 | 1,765 | 1,775 | +0.57% | 7,800 | - | +1.78% | - | - |
| 11/08 | 1,765 | 1,800 | 1,760 | 1,765 | -1.4% | 10,600 | - | +1.15% | - | - |
| 11/05 | 1,770 | 1,810 | 1,750 | 1,790 | +2.29% | 16,000 | - | +2.58% | - | - |
| 11/04 | 1,720 | 1,755 | 1,720 | 1,750 | +2.94% | 18,800 | - | +0.06% | - | - |
| 11/02 | 1,710 | 1,710 | 1,690 | 1,700 | +0.29% | 15,800 | - | -2.91% | - | - |
| 11/01 | 1,690 | 1,710 | 1,690 | 1,695 | +0.59% | 13,600 | - | -3.42% | - | - |
| 10/29 | 1,680 | 1,690 | 1,620 | 1,685 | +0.3% | 20,400 | - | -4.15% | - | - |
| 10/28 | 1,715 | 1,720 | 1,680 | 1,680 | -2.04% | 33,200 | - | -4.65% | - | - |
| 10/27 | 1,720 | 1,730 | 1,715 | 1,715 | 0% | 11,200 | - | -2.94% | - | - |
| 10/26 | 1,730 | 1,740 | 1,715 | 1,715 | -0.87% | 13,400 | - | -3.22% | - | - |
| 10/25 | 1,720 | 1,745 | 1,715 | 1,730 | -0.57% | 11,800 | - | -2.59% | - | - |
| 10/22 | 1,725 | 1,740 | 1,725 | 1,740 | +0.87% | 6,200 | - | -2.25% | - | - |
| 10/21 | 1,720 | 1,725 | 1,710 | 1,725 | +0.58% | 12,200 | - | -3.31% | - | - |
| 10/20 | 1,725 | 1,730 | 1,715 | 1,715 | -0.58% | 13,600 | - | -4.08% | - | - |
| 10/19 | 1,725 | 1,740 | 1,725 | 1,725 | -0.29% | 10,200 | - | -3.85% | - | - |
| 10/18 | 1,715 | 1,735 | 1,715 | 1,730 | +1.47% | 5,000 | - | -3.84% | - | - |
| 10/15 | 1,725 | 1,735 | 1,700 | 1,705 | -2.01% | 16,800 | - | -5.54% | - | - |
| 10/14 | 1,730 | 1,760 | 1,730 | 1,740 | +1.16% | 17,200 | - | -3.92% | - | - |
| 10/13 | 1,735 | 1,740 | 1,720 | 1,720 | +0.29% | 8,600 | - | -5.34% | - | - |
| 10/12 | 1,825 | 1,825 | 1,710 | 1,715 | -4.72% | 18,400 | - | -5.92% | - | - |
| 10/08 | 1,805 | 1,805 | 1,800 | 1,800 | -0.83% | 9,800 | - | -1.59% | - | - |
| 10/07 | 1,800 | 1,820 | 1,795 | 1,815 | -0.55% | 13,000 | - | -0.87% | - | - |
| 10/06 | 1,840 | 1,840 | 1,815 | 1,825 | -0.82% | 8,400 | - | -0.33% | - | - |
| 10/05 | 1,800 | 1,850 | 1,800 | 1,840 | +2.22% | 9,800 | - | +0.38% | - | - |
| 10/04 | 1,810 | 1,810 | 1,795 | 1,800 | -0.55% | 6,600 | - | -1.85% | - | - |
| 10/01 | 1,810 | 1,810 | 1,795 | 1,810 | +2.26% | 11,200 | - | -1.36% | - | - |
| 09/30 | 1,865 | 1,865 | 1,770 | 1,770 | -5.35% | 9,200 | - | -3.54% | - | - |
| 09/29 | 1,820 | 1,870 | 1,780 | 1,870 | +2.75% | 12,600 | - | +1.85% | - | - |
| 09/28 | 1,765 | 1,820 | 1,765 | 1,820 | +1.68% | 6,600 | - | -0.71% | - | - |
| 09/27 | 1,760 | 1,790 | 1,755 | 1,790 | +1.7% | 9,600 | - | -2.29% | - | - |
| 09/24 | 1,795 | 1,795 | 1,760 | 1,760 | -2.22% | 6,400 | - | -3.88% | - | - |
| 09/22 | 1,805 | 1,820 | 1,800 | 1,800 | -0.28% | 3,800 | - | -1.75% | - | - |
| 09/21 | 1,830 | 1,860 | 1,805 | 1,805 | -1.1% | 7,000 | - | -1.37% | - | - |
| 09/17 | 1,815 | 1,825 | 1,810 | 1,825 | +0.55% | 6,600 | - | -0.16% | - | - |
| 09/16 | 1,870 | 1,870 | 1,810 | 1,815 | -1.89% | 9,400 | - | -0.49% | - | - |
| 09/15 | 1,830 | 1,870 | 1,825 | 1,850 | +0.54% | 18,000 | - | +1.7% | - | - |
| 09/14 | 1,815 | 1,840 | 1,810 | 1,840 | +1.1% | 6,600 | - | +1.38% | - | - |
| 09/13 | 1,845 | 1,845 | 1,820 | 1,820 | -1.89% | 7,400 | - | +0.33% | - | - |
| 09/10 | 1,880 | 1,880 | 1,850 | 1,855 | -0.54% | 30,400 | - | +2.2% | - | - |
| 09/09 | 1,860 | 1,875 | 1,850 | 1,865 | +0.27% | 6,200 | - | +2.81% | - | - |
| 09/08 | 1,845 | 1,860 | 1,815 | 1,860 | -0.8% | 11,600 | - | +2.59% | - | - |
| 09/07 | 1,855 | 1,875 | 1,855 | 1,875 | -0.27% | 4,200 | - | +3.59% | - | - |
| 09/06 | 1,875 | 1,880 | 1,870 | 1,880 | +0.53% | 8,800 | - | +3.98% | - | - |
| 09/03 | 1,865 | 1,870 | 1,860 | 1,870 | 0% | 6,600 | - | +3.6% | - | - |
| 09/02 | 1,855 | 1,870 | 1,825 | 1,870 | +1.91% | 7,800 | - | +3.83% | - | - |
| 09/01 | 1,815 | 1,840 | 1,795 | 1,835 | +1.1% | 18,400 | - | +2.06% | - | - |
| 08/31 | 1,840 | 1,840 | 1,800 | 1,815 | -3.2% | 8,800 | - | +0.95% | - | - |
| 08/30 | 1,875 | 1,880 | 1,845 | 1,875 | 0% | 13,600 | - | +4.28% | - | - |
| 08/27 | 1,825 | 1,875 | 1,815 | 1,875 | +2.74% | 12,000 | - | +4.46% | - | - |
| 08/26 | 1,810 | 1,825 | 1,800 | 1,825 | +0.83% | 7,000 | - | +1.78% | - | - |
| 08/25 | 1,790 | 1,845 | 1,790 | 1,810 | +1.12% | 5,600 | - | +1% | - | - |
| 08/24 | 1,800 | 1,800 | 1,785 | 1,790 | -0.83% | 9,200 | - | -0.11% | - | - |
| 08/23 | 1,780 | 1,805 | 1,780 | 1,805 | +1.4% | 9,600 | - | +0.67% | - | - |
| 08/20 | 1,780 | 1,790 | 1,780 | 1,780 | -0.28% | 5,800 | - | -0.73% | - | - |
| 08/19 | 1,765 | 1,785 | 1,765 | 1,785 | +1.13% | 6,000 | - | -0.56% | - | - |
| 08/18 | 1,760 | 1,765 | 1,750 | 1,765 | +0.57% | 4,000 | - | -1.84% | - | - |
| 08/17 | 1,760 | 1,765 | 1,750 | 1,755 | -0.28% | 4,600 | - | -2.55% | - | - |
| 08/16 | 1,710 | 1,765 | 1,705 | 1,760 | +2.62% | 11,600 | - | -2.49% | - | - |
| 08/13 | 1,695 | 1,720 | 1,695 | 1,715 | +0.29% | 8,400 | - | -5.25% | - | - |
| 08/12 | 1,710 | 1,725 | 1,710 | 1,710 | -1.72% | 5,200 | - | -5.84% | - | - |
| 08/11 | 1,800 | 1,800 | 1,735 | 1,740 | -4.4% | 7,600 | - | -4.5% | - | - |
| 08/10 | 1,825 | 1,835 | 1,820 | 1,820 | -1.09% | 3,800 | - | -0.33% | - | - |
| 08/09 | 1,810 | 1,845 | 1,810 | 1,840 | 0% | 7,000 | - | +0.77% | - | - |
| 08/06 | 1,805 | 1,840 | 1,805 | 1,840 | +0.55% | 6,800 | - | +0.88% | - | - |
| 08/05 | 1,815 | 1,835 | 1,815 | 1,830 | +2.52% | 4,200 | - | +0.44% | - | - |
