株価チャート
2010/01/28～2010/06/30
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 | 1/1, 株式併合 10→1 |
| 2010 |
| 06/30 | 1,100 | 1,100 | 1,030 | 1,040 | -0.95% | 500 | 18億3368万 | -4.06% | 4.74 | 0.41 |
| 06/29 | 1,050 | 1,050 | 1,050 | 1,050 | -1.87% | 1,100 | - | -2.96% | - | - |
| 06/25 | 1,090 | 1,090 | 1,070 | 1,070 | -2.73% | 300 | - | -0.93% | - | - |
| 06/24 | 1,100 | 1,100 | 1,100 | 1,100 | -2.65% | 500 | - | +2.23% | - | - |
| 06/23 | 1,130 | 1,130 | 1,130 | 1,130 | -1.74% | 200 | - | +5.12% | - | - |
| 06/22 | 1,080 | 1,150 | 1,080 | 1,150 | +7.48% | 2,000 | - | +7.28% | - | - |
| 06/21 | 1,090 | 1,090 | 1,070 | 1,070 | +0.94% | 200 | - | 0% | - | - |
| 06/18 | 1,060 | 1,060 | 1,060 | 1,060 | -1.85% | 100 | - | -1.21% | - | - |
| 06/17 | 1,070 | 1,080 | 1,070 | 1,080 | -0.92% | 500 | - | +0.28% | - | - |
| 06/16 | 1,100 | 1,100 | 1,090 | 1,090 | 0% | 400 | - | +1.02% | - | - |
| 06/14 | 1,090 | 1,090 | 1,090 | 1,090 | +3.81% | 200 | - | +0.83% | - | - |
| 06/11 | 1,050 | 1,050 | 1,050 | 1,050 | +1.94% | 100 | - | -3.05% | - | - |
| 06/10 | 1,030 | 1,030 | 1,030 | 1,030 | -1.9% | 200 | - | -5.24% | - | - |
| 06/09 | 1,070 | 1,070 | 1,050 | 1,050 | -0.94% | 700 | - | -3.93% | - | - |
| 06/08 | 1,050 | 1,060 | 1,050 | 1,060 | -0.93% | 300 | - | -3.46% | - | - |
| 06/07 | 1,060 | 1,070 | 1,050 | 1,070 | -0.93% | 1,000 | - | -3.08% | - | - |
| 06/04 | 1,110 | 1,110 | 1,080 | 1,080 | -2.7% | 1,000 | - | -2.7% | - | - |
| 06/03 | 1,090 | 1,110 | 1,090 | 1,110 | +3.74% | 400 | - | -0.45% | - | - |
| 06/02 | 1,160 | 1,160 | 1,050 | 1,070 | -1.83% | 1,800 | - | -4.21% | - | - |
| 06/01 | 1,110 | 1,110 | 1,090 | 1,090 | -6.03% | 500 | - | -2.85% | - | - |
| 05/31 | 1,160 | 1,170 | 1,160 | 1,160 | 0% | 300 | - | +3.2% | - | - |
| 05/28 | 1,080 | 1,170 | 1,080 | 1,160 | +8.41% | 1,800 | - | +3.2% | - | - |
| 05/27 | 1,060 | 1,180 | 1,060 | 1,070 | +2.88% | 1,600 | - | -4.72% | - | - |
| 05/26 | 1,020 | 1,040 | 1,020 | 1,040 | -7.14% | 800 | - | -7.8% | - | - |
| 05/25 | 1,000 | 1,120 | 980 | 1,120 | +10.89% | 3,000 | - | -1.23% | - | - |
| 05/24 | 1,010 | 1,010 | 1,000 | 1,010 | +2.02% | 1,400 | - | -11.09% | - | - |
| 05/21 | 980 | 990 | 980 | 990 | +1.02% | 700 | - | -13.39% | - | - |
| 05/20 | 1,050 | 1,060 | 980 | 980 | -7.55% | 1,700 | - | -14.78% | - | - |
| 05/19 | 1,050 | 1,060 | 1,050 | 1,060 | 0% | 700 | - | -8.3% | - | - |
| 05/18 | 1,100 | 1,100 | 1,060 | 1,060 | -2.75% | 1,300 | - | -8.62% | - | - |
| 05/17 | 1,110 | 1,240 | 1,090 | 1,090 | -5.22% | 6,700 | - | -6.36% | - | - |
| 05/14 | 1,160 | 1,160 | 1,150 | 1,150 | -0.86% | 600 | - | -1.29% | - | - |
| 05/13 | 1,140 | 1,160 | 1,140 | 1,160 | +1.75% | 900 | - | -0.34% | - | - |
| 05/12 | 1,140 | 1,140 | 1,140 | 1,140 | 0% | 200 | - | -1.89% | - | - |
| 05/11 | 1,150 | 1,150 | 1,130 | 1,140 | 0% | 1,200 | - | -1.81% | - | - |
| 05/10 | 1,110 | 1,140 | 1,110 | 1,140 | 0% | 700 | - | -1.72% | - | - |
| 05/07 | 1,120 | 1,140 | 1,120 | 1,140 | -3.39% | 2,000 | - | -1.55% | - | - |
| 05/06 | 1,190 | 1,200 | 1,180 | 1,180 | -0.84% | 1,400 | - | +1.99% | - | - |
| 04/30 | 1,230 | 1,230 | 1,190 | 1,190 | -1.65% | 3,300 | - | +3.12% | - | - |
| 04/28 | 1,200 | 1,210 | 1,180 | 1,210 | 0% | 1,300 | - | +5.22% | - | - |
| 04/27 | 1,210 | 1,220 | 1,170 | 1,210 | +0.83% | 2,300 | - | +5.68% | - | - |
| 04/26 | 1,170 | 1,230 | 1,170 | 1,200 | +2.56% | 1,600 | - | +5.26% | - | - |
| 04/23 | 1,180 | 1,190 | 1,170 | 1,170 | -0.85% | 2,200 | - | +3.08% | - | - |
| 04/22 | 1,160 | 1,180 | 1,160 | 1,180 | +1.72% | 800 | - | +4.24% | - | - |
| 04/21 | 1,150 | 1,160 | 1,150 | 1,160 | +1.75% | 200 | - | +2.93% | - | - |
| 04/20 | 1,150 | 1,150 | 1,140 | 1,140 | -0.87% | 900 | - | +1.6% | - | - |
| 04/19 | 1,150 | 1,150 | 1,140 | 1,150 | -3.36% | 1,500 | - | +2.95% | - | - |
| 04/16 | 1,190 | 1,190 | 1,170 | 1,190 | 0% | 1,600 | - | +7.11% | - | - |
| 04/15 | 1,180 | 1,190 | 1,180 | 1,190 | +0.85% | 900 | - | +7.89% | - | - |
| 04/14 | 1,180 | 1,190 | 1,180 | 1,180 | +0.85% | 1,000 | - | +7.66% | - | - |
| 04/13 | 1,180 | 1,180 | 1,170 | 1,170 | +0.86% | 1,400 | - | +7.44% | - | - |
| 04/12 | 1,160 | 1,170 | 1,150 | 1,160 | +1.75% | 2,300 | - | +7.31% | - | - |
| 04/09 | 1,140 | 1,140 | 1,140 | 1,140 | -0.87% | 1,600 | - | +6.15% | - | - |
| 04/08 | 1,130 | 1,150 | 1,130 | 1,150 | -1.71% | 1,500 | - | +7.78% | - | - |
| 04/07 | 1,130 | 1,180 | 1,120 | 1,170 | +4.46% | 6,800 | - | +10.38% | - | - |
| 04/06 | 1,120 | 1,130 | 1,120 | 1,120 | -0.88% | 1,100 | - | +6.57% | - | - |
| 04/05 | 1,110 | 1,130 | 1,110 | 1,130 | +1.8% | 2,800 | - | +8.13% | - | - |
| 04/02 | 1,100 | 1,110 | 1,100 | 1,110 | 0% | 500 | - | +6.83% | - | - |
| 04/01 | 1,100 | 1,110 | 1,080 | 1,110 | +0.91% | 1,300 | - | +7.45% | - | - |
| 03/31 | 1,120 | 1,120 | 1,100 | 1,100 | -0.9% | 1,400 | - | +7% | - | - |
| 03/30 | 1,120 | 1,130 | 1,090 | 1,110 | 0% | 1,700 | - | +8.5% | - | - |
| 03/29 | 1,120 | 1,130 | 1,110 | 1,110 | +0.91% | 2,400 | - | +9.04% | - | - |
| 03/26 | 1,090 | 1,120 | 1,090 | 1,100 | +1.85% | 2,200 | - | +8.59% | - | - |
| 03/25 | 1,100 | 1,100 | 1,080 | 1,080 | -0.92% | 300 | - | +7.14% | - | - |
| 03/24 | 1,110 | 1,110 | 1,090 | 1,090 | 0% | 4,300 | - | +8.57% | - | - |
| 03/23 | 1,080 | 1,090 | 1,070 | 1,090 | +0.93% | 1,500 | - | +9% | - | - |
| 03/19 | 1,080 | 1,090 | 1,050 | 1,080 | -0.92% | 1,400 | - | +8.43% | - | - |
| 03/18 | 1,070 | 1,100 | 1,060 | 1,090 | +2.83% | 2,900 | - | +9.88% | - | - |
| 03/17 | 1,030 | 1,080 | 1,030 | 1,060 | +2.91% | 2,700 | - | +7.29% | - | - |
| 03/16 | 1,010 | 1,050 | 1,010 | 1,030 | +1.98% | 2,700 | - | +4.67% | - | - |
| 03/15 | 1,010 | 1,010 | 990 | 1,010 | +1% | 1,300 | - | +2.85% | - | - |
| 03/12 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 500 | - | +2.04% | - | - |
| 03/10 | 1,000 | 1,000 | 990 | 1,000 | 0% | 1,800 | - | +2.04% | - | - |
| 03/09 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 600 | - | +2.15% | - | - |
| 03/08 | 1,000 | 1,010 | 1,000 | 1,010 | +3.06% | 3,300 | - | +3.17% | - | - |
| 03/05 | 980 | 990 | 970 | 980 | +1.03% | 1,000 | - | +0.2% | - | - |
| 03/04 | 980 | 980 | 970 | 970 | -1.02% | 200 | - | -1.02% | - | - |
| 03/03 | 980 | 980 | 970 | 980 | +2.08% | 1,400 | - | -0.2% | - | - |
| 03/02 | 970 | 970 | 950 | 960 | 0% | 1,800 | - | -2.44% | - | - |
| 02/26 | 950 | 960 | 950 | 960 | 0% | 2,100 | - | -2.64% | - | - |
| 02/25 | 960 | 960 | 960 | 960 | -3.03% | 1,500 | - | -3.03% | - | - |
| 02/24 | 970 | 990 | 970 | 990 | +3.13% | 400 | - | -0.1% | - | - |
| 02/23 | 950 | 960 | 930 | 960 | -2.04% | 5,500 | - | -3.23% | - | - |
| 02/22 | 980 | 980 | 970 | 980 | +1.03% | 2,200 | - | -1.41% | - | - |
| 02/19 | 990 | 990 | 970 | 970 | -2.02% | 1,500 | - | -2.51% | - | - |
| 02/18 | 980 | 1,020 | 980 | 990 | +1.02% | 1,400 | - | -0.7% | - | - |
| 02/17 | 980 | 990 | 970 | 980 | +1.03% | 2,300 | - | -1.9% | - | - |
| 02/16 | 990 | 990 | 970 | 970 | -3% | 600 | - | -3.19% | - | - |
| 02/15 | 980 | 1,000 | 960 | 1,000 | +2.04% | 2,000 | - | -0.2% | - | - |
| 02/12 | 1,010 | 1,010 | 970 | 980 | -1.01% | 2,100 | - | -2.1% | - | - |
| 02/10 | 1,000 | 1,030 | 990 | 990 | +1.02% | 3,800 | - | -1.1% | - | - |
| 02/09 | 980 | 1,000 | 930 | 980 | -1.01% | 17,000 | - | -2% | - | - |
| 02/08 | 1,030 | 1,250 | 960 | 990 | +3.13% | 111,500 | - | -0.8% | - | - |
| 02/05 | 960 | 970 | 940 | 960 | -1.03% | 2,200 | - | -3.71% | - | - |
| 02/04 | 980 | 980 | 960 | 970 | -1.02% | 900 | - | -2.41% | - | - |
| 02/03 | 980 | 990 | 980 | 980 | 0% | 300 | - | -1.11% | - | - |
| 02/02 | 980 | 980 | 980 | 980 | 0% | 200 | - | -0.81% | - | - |
| 02/01 | 1,000 | 1,000 | 980 | 980 | -2% | 300 | - | -0.41% | - | - |
| 01/29 | 1,030 | 1,030 | 950 | 1,000 | 0% | 6,400 | - | +2.15% | - | - |
| 01/28 | 1,010 | 1,020 | 1,000 | 1,000 | -0.99% | 1,500 | - | +2.56% | - | - |
