株価チャート
2010/07/07～2010/12/30
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 | 10/1, 株式併合 10→1 |
| 2010 |
| 12/30 | 990 | 990 | 990 | 990 | 0% | 800 | - | +1.02% | - | - |
| 12/29 | 980 | 990 | 980 | 990 | 0% | 600 | - | +1.23% | - | - |
| 12/28 | 1,000 | 1,000 | 990 | 990 | -1% | 900 | - | +1.33% | - | - |
| 12/27 | 1,010 | 1,010 | 1,000 | 1,000 | -0.99% | 300 | - | +2.67% | - | - |
| 12/24 | 1,000 | 1,020 | 1,000 | 1,010 | +1% | 1,700 | - | +4.12% | - | - |
| 12/22 | 990 | 1,000 | 990 | 1,000 | +1.01% | 1,200 | - | +3.52% | - | - |
| 12/21 | 990 | 990 | 990 | 990 | -1% | 1,400 | - | +2.91% | - | - |
| 12/20 | 1,010 | 1,010 | 990 | 1,000 | 0% | 3,200 | - | +4.28% | - | - |
| 12/17 | 980 | 1,000 | 980 | 1,000 | +3.09% | 5,600 | - | +4.71% | - | - |
| 12/16 | 980 | 980 | 970 | 970 | 0% | 300 | - | +2% | - | - |
| 12/15 | 970 | 990 | 970 | 970 | -1.02% | 5,300 | - | +2.32% | - | - |
| 12/14 | 980 | 990 | 980 | 980 | 0% | 3,300 | - | +3.81% | - | - |
| 12/13 | 980 | 980 | 980 | 980 | 0% | 400 | - | +4.14% | - | - |
| 12/10 | 980 | 1,000 | 970 | 980 | 0% | 2,500 | - | +4.48% | - | - |
| 12/09 | 980 | 980 | 970 | 980 | +2.08% | 2,100 | - | +4.37% | - | - |
| 12/08 | 970 | 970 | 960 | 960 | 0% | 400 | - | +2.67% | - | - |
| 12/07 | 970 | 970 | 960 | 960 | +1.05% | 1,100 | - | +3.11% | - | - |
| 12/06 | 960 | 960 | 950 | 950 | -1.04% | 1,900 | - | +2.37% | - | - |
| 12/03 | 960 | 960 | 960 | 960 | -1.03% | 1,000 | - | +4.01% | - | - |
| 12/02 | 970 | 970 | 960 | 970 | +1.04% | 1,200 | - | +5.55% | - | - |
| 11/30 | 960 | 960 | 960 | 960 | -3.03% | 300 | - | +5.15% | - | - |
| 11/29 | 990 | 990 | 990 | 990 | 0% | 200 | - | +9.03% | - | - |
| 11/26 | 980 | 990 | 980 | 990 | +1.02% | 600 | - | +9.76% | - | - |
| 11/25 | 950 | 980 | 950 | 980 | +4.26% | 1,200 | - | +9.38% | - | - |
| 11/24 | 940 | 940 | 940 | 940 | -1.05% | 200 | - | +5.38% | - | - |
| 11/22 | 930 | 950 | 930 | 950 | -1.04% | 200 | - | +6.86% | - | - |
| 11/19 | 940 | 960 | 940 | 960 | +4.35% | 1,500 | - | +8.35% | - | - |
| 11/18 | 910 | 920 | 910 | 920 | +1.1% | 500 | - | +4.31% | - | - |
| 11/17 | 890 | 910 | 890 | 910 | 0% | 300 | - | +3.53% | - | - |
| 11/16 | 910 | 910 | 910 | 910 | +2.25% | 100 | - | +3.76% | - | - |
| 11/15 | 900 | 920 | 890 | 890 | -3.26% | 700 | - | +1.71% | - | - |
| 11/12 | 910 | 950 | 900 | 920 | +2.22% | 2,500 | - | +5.26% | - | - |
| 11/11 | 900 | 910 | 900 | 900 | 0% | 1,200 | - | +2.97% | - | - |
| 11/10 | 890 | 900 | 890 | 900 | +2.27% | 300 | - | +2.97% | - | - |
| 11/05 | 880 | 880 | 880 | 880 | -1.12% | 400 | - | +0.57% | - | - |
| 11/04 | 890 | 950 | 870 | 890 | -1.11% | 900 | - | +1.6% | - | - |
| 11/01 | 900 | 900 | 900 | 900 | 0% | 100 | - | +2.62% | - | - |
| 10/29 | 890 | 920 | 890 | 900 | -10.89% | 1,300 | - | +2.51% | - | - |
| 10/28 | 910 | 1,080 | 910 | 1,010 | +16.09% | 1,700 | - | +14.9% | - | - |
| 10/27 | 860 | 870 | 860 | 870 | +1.16% | 300 | - | -0.57% | - | - |
| 10/26 | 860 | 860 | 850 | 860 | -2.27% | 800 | - | -1.83% | - | - |
| 10/25 | 830 | 900 | 830 | 880 | +6.02% | 1,700 | - | +0.11% | - | - |
| 10/22 | 820 | 830 | 820 | 830 | -3.49% | 800 | - | -5.9% | - | - |
| 10/21 | 850 | 860 | 850 | 860 | +3.61% | 200 | - | -2.6% | - | - |
| 10/20 | 820 | 830 | 820 | 830 | -1.19% | 300 | - | -6.11% | - | - |
| 10/18 | 840 | 840 | 840 | 840 | 0% | 1,100 | - | -5.3% | - | - |
| 10/15 | 840 | 840 | 840 | 840 | 0% | 200 | - | -5.41% | - | - |
| 10/14 | 860 | 860 | 810 | 840 | -3.45% | 3,400 | - | -5.51% | - | - |
| 10/08 | 870 | 870 | 870 | 870 | 0% | 500 | - | -2.25% | - | - |
| 10/07 | 840 | 870 | 830 | 870 | +1.16% | 3,300 | - | -2.36% | - | - |
| 10/06 | 860 | 860 | 850 | 860 | 0% | 1,600 | - | -3.8% | - | - |
| 10/05 | 880 | 880 | 840 | 860 | +1.18% | 400 | - | -4.23% | - | - |
| 10/04 | 860 | 860 | 850 | 850 | -1.16% | 400 | - | -5.66% | - | - |
| 10/01 | 860 | 860 | 860 | 860 | 0% | 200 | - | -4.87% | - | - |
| 09/29 | 870 | 870 | 860 | 860 | -2.27% | 300 | - | -5.29% | - | - |
| 09/28 | 890 | 890 | 880 | 880 | -3.3% | 400 | - | -3.3% | - | - |
| 09/27 | 910 | 910 | 910 | 910 | 0% | 900 | - | -0.33% | - | - |
| 09/22 | 920 | 920 | 910 | 910 | -1.09% | 400 | - | -0.55% | - | - |
| 09/21 | 920 | 920 | 920 | 920 | +1.1% | 300 | - | +0.33% | - | - |
| 09/15 | 910 | 910 | 910 | 910 | 0% | 300 | - | -0.87% | - | - |
| 09/14 | 910 | 910 | 910 | 910 | 0% | 200 | - | -1.19% | - | - |
| 09/13 | 910 | 910 | 910 | 910 | -2.15% | 200 | - | -1.41% | - | - |
| 09/10 | 930 | 930 | 930 | 930 | +2.2% | 200 | - | +0.43% | - | - |
| 09/09 | 910 | 910 | 910 | 910 | +1.11% | 100 | - | -2.05% | - | - |
| 09/08 | 910 | 910 | 900 | 900 | -4.26% | 800 | - | -3.43% | - | - |
| 09/03 | 940 | 940 | 940 | 940 | 0% | 200 | - | +0.43% | - | - |
| 09/02 | 940 | 940 | 940 | 940 | +8.05% | 300 | - | +0.21% | - | - |
| 09/01 | 870 | 870 | 870 | 870 | 0% | 1,900 | - | -7.35% | - | - |
| 08/31 | 920 | 920 | 870 | 870 | -5.43% | 1,300 | - | -7.84% | - | - |
| 08/30 | 920 | 920 | 920 | 920 | +6.98% | 300 | - | -3.16% | - | - |
| 08/27 | 860 | 860 | 860 | 860 | 0% | 200 | - | -9.66% | - | - |
| 08/26 | 870 | 890 | 830 | 860 | -1.15% | 2,200 | - | -10.23% | - | - |
| 08/25 | 910 | 910 | 860 | 870 | -3.33% | 1,200 | - | -9.66% | - | - |
| 08/24 | 930 | 930 | 890 | 900 | -3.23% | 1,200 | - | -7.12% | - | - |
| 08/19 | 940 | 940 | 930 | 930 | -3.13% | 900 | - | -4.42% | - | - |
| 08/18 | 960 | 960 | 960 | 960 | +1.05% | 500 | - | -1.64% | - | - |
| 08/17 | 940 | 950 | 940 | 950 | +2.15% | 200 | - | -2.86% | - | - |
| 08/16 | 910 | 930 | 900 | 930 | -1.06% | 500 | - | -5.1% | - | - |
| 08/13 | 930 | 940 | 930 | 940 | +1.08% | 700 | - | -4.28% | - | - |
| 08/12 | 930 | 930 | 930 | 930 | -1.06% | 500 | - | -5.58% | - | - |
| 08/11 | 950 | 950 | 940 | 940 | -2.08% | 500 | - | -4.95% | - | - |
| 08/10 | 960 | 960 | 960 | 960 | 0% | 300 | - | -3.23% | - | - |
| 08/09 | 960 | 960 | 960 | 960 | 0% | 100 | - | -3.71% | - | - |
| 08/06 | 960 | 960 | 960 | 960 | -2.04% | 500 | - | -4.19% | - | - |
| 08/05 | 970 | 990 | 970 | 980 | +2.08% | 700 | - | -2.58% | - | - |
| 08/04 | 960 | 980 | 960 | 960 | -2.04% | 1,800 | - | -4.95% | - | - |
| 08/03 | 980 | 990 | 970 | 980 | -2% | 1,500 | - | -3.35% | - | - |
| 07/30 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 100 | - | -1.86% | - | - |
| 07/29 | 990 | 990 | 990 | 990 | 0% | 100 | - | -3.13% | - | - |
| 07/28 | 1,000 | 1,000 | 980 | 990 | 0% | 1,300 | - | -3.41% | - | - |
| 07/27 | 990 | 990 | 990 | 990 | +1.02% | 100 | - | -3.88% | - | - |
| 07/23 | 980 | 980 | 980 | 980 | -2% | 400 | - | -5.22% | - | - |
| 07/22 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | - | -3.66% | - | - |
| 07/21 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 400 | - | -3.85% | - | - |
| 07/20 | 990 | 990 | 990 | 990 | 0% | 100 | - | -5.08% | - | - |
| 07/16 | 990 | 990 | 990 | 990 | -1% | 100 | - | -5.35% | - | - |
| 07/14 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 200 | - | -4.76% | - | - |
| 07/12 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 200 | - | -3.99% | - | - |
| 07/09 | 1,000 | 1,010 | 1,000 | 1,010 | +1% | 500 | - | -4.27% | - | - |
| 07/07 | 990 | 1,000 | 980 | 1,000 | 0% | 1,400 | - | -5.57% | - | - |
