株価チャート
2010/06/03～2010/12/30
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 | 690 | 690 | 680 | 680 | +4.62% | 300 | - | -2.02% | - | - |
| 12/29 | 650 | 650 | 650 | 650 | 0% | 100 | - | -6.2% | - | - |
| 12/28 | 670 | 670 | 650 | 650 | -2.99% | 700 | - | -6.2% | - | - |
| 12/27 | 680 | 680 | 670 | 670 | -2.9% | 300 | - | -3.18% | - | - |
| 12/24 | 700 | 700 | 670 | 690 | 0% | 2,400 | - | -0.43% | - | - |
| 12/22 | 720 | 720 | 690 | 690 | 0% | 200 | - | -0.43% | - | - |
| 12/21 | 700 | 700 | 690 | 690 | -1.43% | 700 | - | -0.58% | - | - |
| 12/20 | 700 | 700 | 700 | 700 | +1.45% | 400 | - | +0.86% | - | - |
| 12/17 | 730 | 730 | 680 | 690 | -1.43% | 2,300 | - | -0.72% | - | - |
| 12/16 | 700 | 700 | 700 | 700 | -4.11% | 300 | - | +0.43% | - | - |
| 12/14 | 750 | 750 | 730 | 730 | -2.67% | 800 | - | +4.43% | - | - |
| 12/13 | 700 | 750 | 700 | 750 | 0% | 600 | - | +7.45% | - | - |
| 12/10 | 750 | 750 | 750 | 750 | +2.74% | 300 | - | +7.76% | - | - |
| 12/09 | 730 | 730 | 730 | 730 | +5.8% | 100 | - | +5.49% | - | - |
| 12/08 | 690 | 690 | 690 | 690 | -4.17% | 100 | - | -0.14% | - | - |
| 12/06 | 720 | 720 | 720 | 720 | 0% | 500 | - | +3.9% | - | - |
| 12/03 | 710 | 720 | 710 | 720 | +2.86% | 200 | - | +3.75% | - | - |
| 12/02 | 700 | 700 | 700 | 700 | +2.94% | 200 | - | +0.43% | - | - |
| 12/01 | 680 | 680 | 680 | 680 | +3.03% | 200 | - | -3% | - | - |
| 11/29 | 660 | 660 | 660 | 660 | 0% | 600 | - | -6.52% | - | - |
| 11/25 | 660 | 660 | 660 | 660 | -4.35% | 100 | - | -7.43% | - | - |
| 11/22 | 690 | 690 | 690 | 690 | 0% | 500 | - | -4.03% | - | - |
| 11/19 | 700 | 700 | 690 | 690 | 0% | 1,600 | - | -4.7% | - | - |
| 11/18 | 670 | 690 | 670 | 690 | +2.99% | 800 | - | -5.22% | - | - |
| 11/17 | 640 | 670 | 640 | 670 | +1.52% | 400 | - | -8.72% | - | - |
| 11/16 | 660 | 660 | 660 | 660 | 0% | 600 | - | -10.69% | - | - |
| 11/15 | 670 | 670 | 660 | 660 | +4.76% | 300 | - | -11.29% | - | - |
| 11/12 | 640 | 640 | 620 | 630 | -7.35% | 2,200 | - | -15.78% | - | - |
| 11/11 | 700 | 700 | 550 | 680 | -2.86% | 2,200 | - | -9.93% | - | - |
| 11/10 | 700 | 700 | 700 | 700 | 0% | 200 | - | -7.89% | - | - |
| 11/09 | 740 | 740 | 700 | 700 | +1.45% | 400 | - | -8.26% | - | - |
| 11/08 | 690 | 690 | 690 | 690 | -6.76% | 100 | - | -9.69% | - | - |
| 11/02 | 740 | 740 | 740 | 740 | 0% | 200 | - | -3.65% | - | - |
| 11/01 | 740 | 740 | 740 | 740 | 0% | 100 | - | -4.02% | - | - |
| 10/29 | 750 | 750 | 690 | 740 | +5.71% | 500 | - | -4.52% | - | - |
| 10/28 | 700 | 700 | 700 | 700 | 0% | 100 | - | -9.91% | - | - |
| 10/27 | 720 | 720 | 700 | 700 | +4.48% | 500 | - | -10.37% | - | - |
| 10/26 | 700 | 700 | 670 | 670 | -4.29% | 400 | - | -14.32% | - | - |
| 10/19 | 700 | 700 | 700 | 700 | -5.41% | 100 | - | -10.94% | - | - |
| 10/15 | 740 | 740 | 740 | 740 | 0% | 200 | - | -6.33% | - | - |
| 10/13 | 740 | 740 | 740 | 740 | -6.33% | 100 | - | -6.57% | - | - |
| 10/12 | 790 | 790 | 790 | 790 | -1.25% | 300 | - | -0.75% | - | - |
| 10/08 | 800 | 800 | 800 | 800 | 0% | 100 | - | +0.63% | - | - |
| 10/06 | 800 | 800 | 800 | 800 | -5.88% | 500 | - | +0.76% | - | - |
| 10/04 | 850 | 850 | 850 | 850 | +4.94% | 400 | - | +7.46% | - | - |
| 10/01 | 810 | 810 | 810 | 810 | +1.25% | 100 | - | +2.79% | - | - |
| 09/29 | 800 | 800 | 800 | 800 | 0% | 200 | - | +1.65% | - | - |
| 09/28 | 800 | 800 | 800 | 800 | -3.61% | 400 | - | +1.52% | - | - |
| 09/27 | 830 | 830 | 830 | 830 | +3.75% | 100 | - | +5.46% | - | - |
| 09/24 | 800 | 800 | 800 | 800 | +2.56% | 100 | - | +1.78% | - | - |
| 09/21 | 780 | 780 | 780 | 780 | 0% | 600 | - | -0.89% | - | - |
| 09/17 | 780 | 780 | 780 | 780 | -2.5% | 100 | - | -1.02% | - | - |
| 09/16 | 800 | 800 | 800 | 800 | 0% | 300 | - | +1.14% | - | - |
| 09/15 | 800 | 800 | 800 | 800 | +3.9% | 100 | - | +0.88% | - | - |
| 09/14 | 770 | 770 | 770 | 770 | +4.05% | 100 | - | -3.02% | - | - |
| 09/13 | 740 | 740 | 740 | 740 | -6.33% | 200 | - | -6.92% | - | - |
| 09/10 | 800 | 800 | 790 | 790 | -1.25% | 500 | - | -1.25% | - | - |
| 09/09 | 820 | 820 | 800 | 800 | -4.76% | 1,000 | - | -0.25% | - | - |
| 09/08 | 800 | 840 | 800 | 840 | +5% | 200 | - | +4.22% | - | - |
| 09/07 | 800 | 800 | 800 | 800 | 0% | 100 | - | -0.99% | - | - |
| 09/06 | 800 | 800 | 800 | 800 | +9.59% | 100 | - | -1.48% | - | - |
| 09/02 | 790 | 790 | 730 | 730 | -3.95% | 800 | - | -10.98% | - | - |
| 09/01 | 760 | 760 | 760 | 760 | -5% | 200 | - | -8.32% | - | - |
| 08/31 | 800 | 800 | 800 | 800 | 0% | 500 | - | -4.53% | - | - |
| 08/30 | 800 | 800 | 800 | 800 | -2.44% | 1,100 | - | -5.1% | - | - |
| 08/26 | 820 | 820 | 820 | 820 | +6.49% | 800 | - | -3.53% | - | - |
| 08/25 | 770 | 770 | 770 | 770 | 0% | 300 | - | -10.05% | - | - |
| 08/23 | 770 | 770 | 770 | 770 | +4.05% | 200 | - | -10.88% | - | - |
| 08/19 | 750 | 750 | 730 | 740 | -5.13% | 1,500 | - | -14.94% | - | - |
| 08/17 | 800 | 800 | 780 | 780 | 0% | 1,400 | - | -11.06% | - | - |
| 08/16 | 810 | 810 | 780 | 780 | -3.7% | 300 | - | -11.56% | - | - |
| 08/12 | 800 | 810 | 800 | 810 | +3.85% | 600 | - | -8.89% | - | - |
| 08/11 | 780 | 780 | 780 | 780 | -2.5% | 200 | - | -12.75% | - | - |
| 08/10 | 850 | 850 | 800 | 800 | -3.61% | 500 | - | -11.8% | - | - |
| 08/04 | 800 | 830 | 800 | 830 | +1.22% | 1,000 | - | -9.19% | - | - |
| 08/03 | 860 | 860 | 800 | 820 | -2.38% | 1,400 | - | -10.58% | - | - |
| 08/02 | 820 | 840 | 820 | 840 | -1.18% | 200 | - | -8.7% | - | - |
| 07/30 | 820 | 850 | 820 | 850 | +3.66% | 300 | - | -7.81% | - | - |
| 07/28 | 820 | 820 | 820 | 820 | +1.23% | 300 | - | -11.26% | - | - |
| 07/27 | 850 | 850 | 810 | 810 | -4.71% | 700 | - | -12.62% | - | - |
| 07/22 | 850 | 850 | 850 | 850 | 0% | 500 | - | -8.7% | - | - |
| 07/20 | 880 | 880 | 850 | 850 | -4.49% | 600 | - | -8.99% | - | - |
| 07/15 | 880 | 890 | 880 | 890 | -1.11% | 300 | - | -5.32% | - | - |
| 07/14 | 900 | 910 | 900 | 900 | -1.1% | 800 | - | -4.66% | - | - |
| 07/13 | 940 | 940 | 900 | 910 | -8.08% | 1,000 | - | -4.11% | - | - |
| 07/12 | 990 | 990 | 990 | 990 | +4.21% | 600 | - | +3.77% | - | - |
| 07/09 | 950 | 950 | 950 | 950 | -5% | 200 | - | -0.52% | - | - |
| 07/02 | 1,000 | 1,000 | 1,000 | 1,000 | +8.7% | 200 | - | +4.38% | - | - |
| 07/01 | 920 | 920 | 920 | 920 | -5.15% | 100 | - | -4.07% | - | - |
| 06/30 | 970 | 970 | 970 | 970 | 0% | 100 | - | +0.73% | - | - |
| 06/28 | 960 | 970 | 960 | 970 | 0% | 400 | - | +0.52% | - | - |
| 06/23 | 970 | 970 | 970 | 970 | +5.43% | 100 | - | +0.31% | - | - |
| 06/22 | 920 | 920 | 920 | 920 | 0% | 600 | - | -5.35% | - | - |
| 06/18 | 920 | 920 | 920 | 920 | +2.22% | 100 | - | -5.83% | - | - |
| 06/16 | 900 | 900 | 900 | 900 | -5.26% | 100 | - | -8.54% | - | - |
| 06/11 | 950 | 950 | 950 | 950 | 0% | 600 | - | -4.23% | - | - |
| 06/10 | 1,000 | 1,000 | 930 | 950 | -12.84% | 1,800 | - | -4.62% | - | - |
| 06/07 | 1,090 | 1,090 | 1,090 | 1,090 | +10.1% | 100 | - | +9.11% | - | - |
| 06/04 | 920 | 990 | 920 | 990 | +11.24% | 400 | - | -0.7% | - | - |
| 06/03 | 890 | 890 | 890 | 890 | 0% | 100 | - | -11.18% | - | - |
