株価チャート
2010/06/30～2010/12/30
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 | 7/1, 株式併合 10→1 |
| 2010 |
| 12/30 | 1,750 | 1,750 | 1,740 | 1,750 | 0% | 400 | - | +2.1% | - | - |
| 12/29 | 1,750 | 1,750 | 1,750 | 1,750 | +0.57% | 200 | - | +2.34% | - | - |
| 12/28 | 1,740 | 1,740 | 1,740 | 1,740 | -1.14% | 900 | - | +2.05% | - | - |
| 12/27 | 1,730 | 1,760 | 1,730 | 1,760 | +1.73% | 1,200 | - | +3.53% | - | - |
| 12/24 | 1,730 | 1,750 | 1,730 | 1,730 | +1.17% | 2,900 | - | +2.13% | - | - |
| 12/22 | 1,720 | 1,730 | 1,710 | 1,710 | 0% | 700 | - | +1.12% | - | - |
| 12/21 | 1,700 | 1,710 | 1,700 | 1,710 | +0.59% | 700 | - | +1.3% | - | - |
| 12/20 | 1,740 | 1,740 | 1,650 | 1,700 | -2.3% | 2,500 | - | +0.89% | - | - |
| 12/17 | 1,730 | 1,740 | 1,730 | 1,740 | +0.58% | 400 | - | +3.45% | - | - |
| 12/16 | 1,730 | 1,730 | 1,730 | 1,730 | +1.17% | 500 | - | +3.16% | - | - |
| 12/15 | 1,730 | 1,730 | 1,710 | 1,710 | -1.16% | 500 | - | +2.33% | - | - |
| 12/14 | 1,720 | 1,750 | 1,720 | 1,730 | -0.57% | 600 | - | +3.78% | - | - |
| 12/13 | 1,710 | 1,740 | 1,710 | 1,740 | +1.16% | 800 | - | +4.5% | - | - |
| 12/10 | 1,720 | 1,720 | 1,720 | 1,720 | -1.15% | 100 | - | +3.68% | - | - |
| 12/09 | 1,720 | 1,740 | 1,700 | 1,740 | +1.16% | 600 | - | +5.2% | - | - |
| 12/08 | 1,710 | 1,730 | 1,710 | 1,720 | -0.58% | 600 | - | +4.31% | - | - |
| 12/07 | 1,720 | 1,730 | 1,720 | 1,730 | +1.76% | 200 | - | +5.23% | - | - |
| 12/06 | 1,680 | 1,710 | 1,680 | 1,700 | +1.8% | 1,600 | - | +3.72% | - | - |
| 12/03 | 1,670 | 1,670 | 1,670 | 1,670 | -0.6% | 100 | - | +2.14% | - | - |
| 12/02 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 300 | - | +2.94% | - | - |
| 12/01 | 1,680 | 1,680 | 1,680 | 1,680 | +0.6% | 100 | - | +3.19% | - | - |
| 11/30 | 1,670 | 1,670 | 1,670 | 1,670 | -1.18% | 400 | - | +2.71% | - | - |
| 11/29 | 1,660 | 1,690 | 1,660 | 1,690 | +1.81% | 900 | - | +3.94% | - | - |
| 11/26 | 1,670 | 1,670 | 1,660 | 1,660 | -1.19% | 600 | - | +2.09% | - | - |
| 11/25 | 1,650 | 1,680 | 1,650 | 1,680 | +1.2% | 1,700 | - | +3.19% | - | - |
| 11/24 | 1,630 | 1,660 | 1,630 | 1,660 | +1.84% | 700 | - | +1.9% | - | - |
| 11/22 | 1,660 | 1,660 | 1,610 | 1,630 | +1.24% | 1,600 | - | -0.12% | - | - |
| 11/19 | 1,650 | 1,650 | 1,610 | 1,610 | 0% | 600 | - | -1.65% | - | - |
| 11/18 | 1,620 | 1,620 | 1,610 | 1,610 | -2.42% | 500 | - | -1.89% | - | - |
| 11/17 | 1,630 | 1,650 | 1,630 | 1,650 | +1.23% | 200 | - | +0.24% | - | - |
| 11/16 | 1,650 | 1,650 | 1,630 | 1,630 | -0.61% | 300 | - | -1.09% | - | - |
| 11/15 | 1,640 | 1,640 | 1,640 | 1,640 | +1.23% | 100 | - | -0.67% | - | - |
| 11/12 | 1,670 | 1,670 | 1,620 | 1,620 | -0.61% | 200 | - | -2.06% | - | - |
| 11/10 | 1,600 | 1,630 | 1,600 | 1,630 | +3.82% | 200 | - | -1.75% | - | - |
| 11/09 | 1,610 | 1,610 | 1,570 | 1,570 | -3.09% | 600 | - | -5.65% | - | - |
| 11/08 | 1,620 | 1,620 | 1,620 | 1,620 | -2.99% | 400 | - | -2.94% | - | - |
| 11/02 | 1,630 | 1,670 | 1,630 | 1,670 | +4.38% | 200 | - | -0.06% | - | - |
| 11/01 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | -4.19% | - | - |
| 10/29 | 1,600 | 1,600 | 1,600 | 1,600 | -0.62% | 200 | - | -3.96% | - | - |
| 10/28 | 1,590 | 1,610 | 1,590 | 1,610 | +0.63% | 400 | - | -3.25% | - | - |
| 10/27 | 1,610 | 1,610 | 1,600 | 1,600 | 0% | 300 | - | -3.73% | - | - |
| 10/26 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 600 | - | -3.56% | - | - |
| 10/25 | 1,640 | 1,640 | 1,600 | 1,600 | +0.63% | 400 | - | -3.44% | - | - |
| 10/21 | 1,640 | 1,640 | 1,590 | 1,590 | 0% | 200 | - | -3.75% | - | - |
| 10/20 | 1,610 | 1,610 | 1,590 | 1,590 | -1.85% | 1,200 | - | -3.4% | - | - |
| 10/19 | 1,620 | 1,620 | 1,620 | 1,620 | -2.99% | 200 | - | -1.28% | - | - |
| 10/18 | 1,680 | 1,680 | 1,620 | 1,670 | -0.6% | 600 | - | +2.27% | - | - |
| 10/15 | 1,680 | 1,680 | 1,680 | 1,680 | -1.75% | 200 | - | +3.45% | - | - |
| 10/14 | 1,720 | 1,720 | 1,710 | 1,710 | -0.58% | 1,000 | - | +5.95% | - | - |
| 10/13 | 1,750 | 1,750 | 1,720 | 1,720 | 0% | 300 | - | +7.23% | - | - |
| 10/12 | 1,730 | 1,760 | 1,720 | 1,720 | -2.27% | 700 | - | +7.97% | - | - |
| 10/08 | 1,710 | 1,760 | 1,710 | 1,760 | +2.92% | 600 | - | +11.25% | - | - |
| 10/07 | 1,760 | 1,760 | 1,710 | 1,710 | -2.29% | 400 | - | +8.92% | - | - |
| 10/06 | 1,750 | 1,750 | 1,750 | 1,750 | +4.17% | 100 | - | +12.18% | - | - |
| 10/05 | 1,720 | 1,720 | 1,680 | 1,680 | -2.33% | 400 | - | +8.53% | - | - |
| 10/04 | 1,710 | 1,720 | 1,700 | 1,720 | +1.18% | 800 | - | +11.76% | - | - |
| 09/29 | 1,760 | 1,760 | 1,700 | 1,700 | -3.41% | 1,300 | - | +11.4% | - | - |
| 09/28 | 1,760 | 1,780 | 1,760 | 1,760 | +0.57% | 700 | - | +16.25% | - | - |
| 09/27 | 1,750 | 1,760 | 1,750 | 1,750 | +2.94% | 500 | - | +16.43% | - | - |
| 09/24 | 1,670 | 1,740 | 1,670 | 1,700 | +2.41% | 1,700 | - | +14.02% | - | - |
| 09/22 | 1,630 | 1,660 | 1,630 | 1,660 | +0.61% | 500 | - | +11.94% | - | - |
| 09/21 | 1,630 | 1,650 | 1,570 | 1,650 | +9.27% | 1,300 | - | +11.71% | - | - |
| 09/17 | 1,520 | 1,530 | 1,500 | 1,510 | -1.31% | 900 | - | +2.72% | - | - |
| 09/16 | 1,530 | 1,530 | 1,530 | 1,530 | -3.16% | 300 | - | +4.22% | - | - |
| 09/15 | 1,550 | 1,580 | 1,550 | 1,580 | +4.64% | 400 | - | +7.63% | - | - |
| 09/14 | 1,510 | 1,510 | 1,510 | 1,510 | -2.58% | 100 | - | +2.86% | - | - |
| 09/13 | 1,530 | 1,550 | 1,530 | 1,550 | +4.73% | 200 | - | +5.44% | - | - |
| 09/10 | 1,480 | 1,480 | 1,480 | 1,480 | +2.78% | 100 | - | +0.61% | - | - |
| 09/09 | 1,430 | 1,440 | 1,430 | 1,440 | -1.37% | 200 | - | -2.51% | - | - |
| 09/08 | 1,460 | 1,460 | 1,460 | 1,460 | +2.1% | 100 | - | -1.68% | - | - |
| 09/06 | 1,430 | 1,430 | 1,430 | 1,430 | -1.38% | 200 | - | -4.28% | - | - |
| 09/03 | 1,440 | 1,450 | 1,440 | 1,450 | +1.4% | 200 | - | -3.72% | - | - |
| 09/01 | 1,430 | 1,430 | 1,430 | 1,430 | -0.69% | 100 | - | -5.8% | - | - |
| 08/30 | 1,440 | 1,440 | 1,440 | 1,440 | -1.37% | 100 | - | -5.7% | - | - |
| 08/27 | 1,420 | 1,460 | 1,420 | 1,460 | +0.69% | 200 | - | -4.89% | - | - |
| 08/25 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | - | -6.09% | - | - |
| 08/24 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 200 | - | -6.87% | - | - |
| 08/23 | 1,460 | 1,460 | 1,460 | 1,460 | +0.69% | 200 | - | -7.07% | - | - |
| 08/20 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | - | -8.46% | - | - |
| 08/17 | 1,420 | 1,450 | 1,420 | 1,450 | +2.84% | 300 | - | -9.26% | - | - |
| 08/16 | 1,400 | 1,410 | 1,400 | 1,410 | +0.71% | 300 | - | -12.26% | - | - |
| 08/13 | 1,420 | 1,420 | 1,400 | 1,400 | -4.76% | 1,800 | - | -13.37% | - | - |
| 08/12 | 1,460 | 1,470 | 1,420 | 1,470 | +0.68% | 900 | - | -9.65% | - | - |
| 08/11 | 1,440 | 1,460 | 1,440 | 1,460 | -2.01% | 1,100 | - | -10.59% | - | - |
| 08/10 | 1,520 | 1,520 | 1,490 | 1,490 | -1.97% | 600 | - | -9.15% | - | - |
| 08/09 | 1,470 | 1,520 | 1,470 | 1,520 | +3.4% | 700 | - | -7.65% | - | - |
| 08/06 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 100 | - | -10.96% | - | - |
| 08/05 | 1,510 | 1,510 | 1,420 | 1,470 | -2.65% | 1,400 | - | -11.34% | - | - |
| 08/04 | 1,510 | 1,510 | 1,500 | 1,510 | -5.63% | 1,400 | - | -9.31% | - | - |
| 07/28 | 1,600 | 1,600 | 1,600 | 1,600 | +3.23% | 100 | - | -4.31% | - | - |
| 07/23 | 1,540 | 1,550 | 1,540 | 1,550 | -1.9% | 300 | - | -7.41% | - | - |
| 07/21 | 1,570 | 1,580 | 1,570 | 1,580 | -2.47% | 800 | - | -5.78% | - | - |
| 07/20 | 1,620 | 1,620 | 1,620 | 1,620 | -1.22% | 100 | - | -3.63% | - | - |
| 07/15 | 1,610 | 1,640 | 1,610 | 1,640 | -2.38% | 400 | - | -2.38% | - | - |
| 07/09 | 1,680 | 1,680 | 1,680 | 1,680 | -2.89% | 300 | - | +0.18% | - | - |
| 07/08 | 1,730 | 1,730 | 1,730 | 1,730 | -1.14% | 100 | - | +3.53% | - | - |
| 07/06 | 1,640 | 1,750 | 1,630 | 1,750 | +5.42% | 500 | - | +5.17% | - | - |
| 07/02 | 1,690 | 1,730 | 1,660 | 1,660 | +1.22% | 400 | - | +0.24% | - | - |
| 07/01 | 1,700 | 1,700 | 1,640 | 1,640 | -3.53% | 700 | - | -0.97% | - | - |
| 06/30 | 1,650 | 1,700 | 1,610 | 1,700 | -3.95% | 500 | - | +2.66% | - | - |
