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 5→1 |
| 2014 | 8/7, 株式分割 1→1 |
| 2010 |
| 12/30 | 4,795 | 4,815 | 4,740 | 4,745 | -1.66% | 659,000 | - | +0.79% | - | - |
| 12/29 | 4,750 | 4,865 | 4,715 | 4,825 | +0.84% | 922,600 | - | +2.57% | - | - |
| 12/28 | 4,830 | 4,840 | 4,780 | 4,785 | -1.64% | 556,000 | - | +1.85% | - | - |
| 12/27 | 4,795 | 4,870 | 4,795 | 4,865 | +1.46% | 722,600 | - | +3.73% | - | - |
| 12/24 | 4,790 | 4,810 | 4,780 | 4,795 | -0.42% | 431,800 | - | +2.46% | - | - |
| 12/22 | 4,800 | 4,860 | 4,785 | 4,815 | +0.42% | 1,137,400 | - | +3.19% | - | - |
| 12/21 | 4,695 | 4,810 | 4,695 | 4,795 | +2.68% | 1,177,200 | - | +3.1% | - | - |
| 12/20 | 4,695 | 4,705 | 4,645 | 4,670 | -0.32% | 872,600 | - | +0.73% | - | - |
| 12/17 | 4,700 | 4,715 | 4,665 | 4,685 | +0.21% | 724,200 | - | +1.32% | - | - |
| 12/16 | 4,640 | 4,710 | 4,635 | 4,675 | +0.54% | 820,600 | - | +1.3% | - | - |
| 12/15 | 4,705 | 4,740 | 4,645 | 4,650 | -0.21% | 1,338,600 | - | +0.98% | - | - |
| 12/14 | 4,650 | 4,675 | 4,630 | 4,660 | +0.22% | 563,400 | - | +1.39% | - | - |
| 12/13 | 4,615 | 4,650 | 4,585 | 4,650 | +0.87% | 633,800 | - | +1.46% | - | - |
| 12/10 | 4,695 | 4,695 | 4,595 | 4,610 | -1.28% | 1,793,000 | - | +1.07% | - | - |
| 12/09 | 4,715 | 4,740 | 4,655 | 4,670 | -1.89% | 1,538,800 | - | +2.95% | - | - |
| 12/08 | 4,700 | 4,765 | 4,690 | 4,760 | +1.17% | 1,488,800 | - | +5.64% | - | - |
| 12/07 | 4,680 | 4,705 | 4,640 | 4,705 | +0.75% | 1,156,600 | - | +5.26% | - | - |
| 12/06 | 4,650 | 4,710 | 4,630 | 4,670 | +0.54% | 876,400 | - | +5.25% | - | - |
| 12/03 | 4,700 | 4,710 | 4,620 | 4,645 | 0% | 812,400 | - | +5.42% | - | - |
| 12/02 | 4,600 | 4,645 | 4,560 | 4,645 | +2.65% | 1,721,400 | - | +5.98% | - | - |
| 12/01 | 4,590 | 4,590 | 4,445 | 4,525 | -3% | 2,639,800 | - | +3.71% | - | - |
| 11/30 | 4,740 | 4,765 | 4,640 | 4,665 | -2.3% | 2,084,400 | - | +7.34% | - | - |
| 11/29 | 4,690 | 4,795 | 4,685 | 4,775 | +1.27% | 1,715,600 | - | +10.4% | - | - |
| 11/26 | 4,730 | 4,800 | 4,710 | 4,715 | +0.11% | 1,587,200 | - | +9.68% | - | - |
| 11/25 | 4,710 | 4,735 | 4,640 | 4,710 | +1.62% | 1,250,200 | - | +10.1% | - | - |
| 11/24 | 4,590 | 4,655 | 4,565 | 4,635 | -0.75% | 1,354,800 | - | +8.85% | - | - |
| 11/22 | 4,655 | 4,685 | 4,620 | 4,670 | +1.85% | 901,200 | - | +10.09% | - | - |
| 11/19 | 4,715 | 4,715 | 4,565 | 4,585 | -0.54% | 1,782,600 | - | +8.52% | - | - |
| 11/18 | 4,450 | 4,620 | 4,435 | 4,610 | +3.71% | 2,239,000 | - | +9.42% | - | - |
| 11/17 | 4,375 | 4,450 | 4,375 | 4,445 | +0.11% | 1,145,200 | - | +5.86% | - | - |
| 11/16 | 4,460 | 4,485 | 4,410 | 4,440 | +0.23% | 1,108,400 | - | +5.92% | - | - |
| 11/15 | 4,380 | 4,430 | 4,365 | 4,430 | +1.49% | 1,118,600 | - | +5.8% | - | - |
| 11/12 | 4,440 | 4,455 | 4,335 | 4,365 | -2.35% | 1,359,200 | - | +4.3% | - | - |
| 11/11 | 4,460 | 4,495 | 4,440 | 4,470 | +0.9% | 920,000 | - | +6.76% | - | - |
| 11/10 | 4,410 | 4,450 | 4,400 | 4,430 | +0.11% | 1,005,800 | - | +6.01% | - | - |
| 11/09 | 4,355 | 4,425 | 4,350 | 4,425 | +2.43% | 1,851,600 | - | +6.12% | - | - |
| 11/08 | 4,320 | 4,340 | 4,255 | 4,320 | +5.49% | 2,435,400 | - | +3.8% | - | - |
| 11/05 | 4,100 | 4,150 | 4,080 | 4,095 | +2.5% | 1,475,200 | - | -1.56% | - | - |
| 11/04 | 3,910 | 4,015 | 3,885 | 3,995 | +2.17% | 2,047,000 | - | -4.24% | - | - |
| 11/02 | 3,890 | 3,945 | 3,875 | 3,910 | +0.9% | 1,268,400 | - | -6.59% | - | - |
| 11/01 | 3,840 | 3,930 | 3,825 | 3,875 | +0.26% | 1,281,000 | - | -7.87% | - | - |
| 10/29 | 3,900 | 3,910 | 3,820 | 3,865 | -1.02% | 1,746,600 | - | -8.52% | - | - |
| 10/28 | 4,010 | 4,030 | 3,860 | 3,905 | -4.17% | 3,920,600 | - | -8.12% | - | - |
| 10/27 | 4,145 | 4,155 | 4,040 | 4,075 | -1.33% | 1,278,400 | - | -4.63% | - | - |
| 10/26 | 4,100 | 4,165 | 4,100 | 4,130 | +0.24% | 879,600 | - | -3.75% | - | - |
| 10/25 | 4,105 | 4,145 | 4,100 | 4,120 | 0% | 584,000 | - | -4.3% | - | - |
| 10/22 | 4,100 | 4,140 | 4,090 | 4,120 | -0.36% | 1,240,600 | - | -4.56% | - | - |
| 10/21 | 4,150 | 4,200 | 4,115 | 4,135 | -1.08% | 838,800 | - | -4.39% | - | - |
| 10/20 | 4,180 | 4,190 | 4,130 | 4,180 | -0.71% | 1,042,600 | - | -3.6% | - | - |
| 10/19 | 4,215 | 4,270 | 4,185 | 4,210 | -0.71% | 774,800 | - | -3.06% | - | - |
| 10/18 | 4,250 | 4,275 | 4,220 | 4,240 | -0.12% | 607,200 | - | -2.53% | - | - |
| 10/15 | 4,260 | 4,280 | 4,225 | 4,245 | -1.28% | 754,400 | - | -2.44% | - | - |
| 10/14 | 4,310 | 4,355 | 4,260 | 4,300 | +1.06% | 936,200 | - | -1.33% | - | - |
| 10/13 | 4,315 | 4,315 | 4,240 | 4,255 | -0.12% | 914,200 | - | -2.5% | - | - |
| 10/12 | 4,400 | 4,400 | 4,235 | 4,260 | -1.16% | 1,169,400 | - | -2.45% | - | - |
| 10/08 | 4,395 | 4,395 | 4,310 | 4,310 | -1.82% | 761,200 | - | -1.33% | - | - |
| 10/07 | 4,405 | 4,435 | 4,350 | 4,390 | -0.34% | 1,078,200 | - | +0.64% | - | - |
| 10/06 | 4,345 | 4,405 | 4,320 | 4,405 | +3.16% | 1,336,400 | - | +1.26% | - | - |
| 10/05 | 4,210 | 4,290 | 4,200 | 4,270 | +1.3% | 1,304,600 | - | -1.73% | - | - |
| 10/04 | 4,255 | 4,295 | 4,195 | 4,215 | -0.47% | 1,063,200 | - | -2.9% | - | - |
| 10/01 | 4,290 | 4,300 | 4,215 | 4,235 | -0.47% | 1,060,800 | - | -2.44% | - | - |
| 09/30 | 4,400 | 4,430 | 4,250 | 4,255 | -3.19% | 1,546,400 | - | -1.89% | - | - |
| 09/29 | 4,320 | 4,395 | 4,315 | 4,395 | +1.27% | 1,124,800 | - | +1.41% | - | - |
| 09/28 | 4,420 | 4,425 | 4,315 | 4,340 | -1.59% | 977,800 | - | +0.32% | - | - |
| 09/27 | 4,385 | 4,420 | 4,335 | 4,410 | +1.15% | 1,532,800 | - | +2.13% | - | - |
| 09/24 | 4,345 | 4,415 | 4,310 | 4,360 | -3% | 1,907,000 | - | +1.11% | - | - |
| 09/22 | 4,465 | 4,540 | 4,465 | 4,495 | +0.22% | 773,400 | - | +4.46% | - | - |
| 09/21 | 4,515 | 4,555 | 4,475 | 4,485 | -0.77% | 792,200 | - | +4.55% | - | - |
| 09/17 | 4,500 | 4,540 | 4,460 | 4,520 | +1.23% | 864,800 | - | +5.66% | - | - |
| 09/16 | 4,530 | 4,535 | 4,425 | 4,465 | +0.56% | 1,020,800 | - | +4.62% | - | - |
| 09/15 | 4,305 | 4,460 | 4,290 | 4,440 | +3.26% | 1,929,400 | - | +4.23% | - | - |
| 09/14 | 4,410 | 4,410 | 4,275 | 4,300 | -2.6% | 1,545,000 | - | +0.99% | - | - |
| 09/13 | 4,515 | 4,525 | 4,400 | 4,415 | +1.15% | 980,200 | - | +3.47% | - | - |
| 09/10 | 4,385 | 4,425 | 4,350 | 4,365 | -0.11% | 1,345,400 | - | +2.15% | - | - |
| 09/09 | 4,365 | 4,400 | 4,320 | 4,370 | +2.34% | 1,406,800 | - | +2.06% | - | - |
| 09/08 | 4,315 | 4,320 | 4,255 | 4,270 | -3.39% | 1,054,000 | - | -0.4% | - | - |
| 09/07 | 4,420 | 4,490 | 4,400 | 4,420 | -0.56% | 885,200 | - | +2.91% | - | - |
| 09/06 | 4,345 | 4,455 | 4,340 | 4,445 | +2.66% | 908,000 | - | +3.4% | - | - |
| 09/03 | 4,295 | 4,365 | 4,290 | 4,330 | +0.93% | 1,589,600 | - | +0.77% | - | - |
| 09/02 | 4,245 | 4,295 | 4,225 | 4,290 | +3.25% | 1,425,400 | - | -0.23% | - | - |
| 09/01 | 4,105 | 4,180 | 4,090 | 4,155 | +1.34% | 1,410,600 | - | -3.57% | - | - |
| 08/31 | 4,225 | 4,260 | 4,080 | 4,100 | -4.43% | 1,333,600 | - | -5.11% | - | - |
| 08/30 | 4,275 | 4,345 | 4,260 | 4,290 | +3% | 1,311,200 | - | -0.9% | - | - |
| 08/27 | 4,130 | 4,195 | 4,095 | 4,165 | -0.95% | 1,641,600 | - | -3.79% | - | - |
| 08/26 | 4,190 | 4,245 | 4,145 | 4,205 | +1.69% | 1,810,400 | - | -2.89% | - | - |
| 08/25 | 4,125 | 4,185 | 4,100 | 4,135 | -1.31% | 1,566,600 | - | -4.3% | - | - |
| 08/24 | 4,110 | 4,210 | 4,080 | 4,190 | +0.12% | 1,343,800 | - | -2.96% | - | - |
| 08/23 | 4,100 | 4,205 | 4,080 | 4,185 | +0.72% | 1,664,800 | - | -3.01% | - | - |
| 08/20 | 4,150 | 4,190 | 4,090 | 4,155 | -2% | 1,524,400 | - | -3.66% | - | - |
| 08/19 | 4,150 | 4,245 | 4,145 | 4,240 | +2.05% | 1,256,200 | - | -1.81% | - | - |
| 08/18 | 4,160 | 4,210 | 4,120 | 4,155 | +0.12% | 1,287,400 | - | -3.89% | - | - |
| 08/17 | 4,105 | 4,190 | 4,080 | 4,150 | -1.07% | 1,400,400 | - | -4.07% | - | - |
| 08/16 | 4,245 | 4,265 | 4,165 | 4,195 | -1.53% | 1,866,000 | - | -3.12% | - | - |
| 08/13 | 4,245 | 4,285 | 4,190 | 4,260 | -0.35% | 1,806,000 | - | -1.68% | - | - |
| 08/12 | 4,260 | 4,280 | 4,205 | 4,275 | -2.4% | 2,090,200 | - | -1.41% | - | - |
| 08/11 | 4,495 | 4,500 | 4,360 | 4,380 | -3.63% | 1,387,600 | - | +1.08% | - | - |
| 08/10 | 4,550 | 4,625 | 4,510 | 4,545 | -0.11% | 930,800 | - | +5.04% | - | - |
| 08/09 | 4,525 | 4,560 | 4,500 | 4,550 | -0.98% | 702,600 | - | +5.52% | - | - |
| 08/06 | 4,455 | 4,595 | 4,450 | 4,595 | +2% | 1,011,200 | - | +6.96% | - | - |
| 08/05 | 4,525 | 4,535 | 4,465 | 4,505 | +1.24% | 984,200 | - | +5.31% | - | - |
