株価チャート
2010/07/06～2010/11/30
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 | 6/1, 株式併合 10→1 |
| 2010 |
| 11/30 | 1,490 | 1,540 | 1,480 | 1,540 | +2.67% | 172,300 | 104億8363万 | +18.19% | - | 0.65 |
| 11/29 | 1,490 | 1,510 | 1,460 | 1,500 | +1.35% | 233,900 | - | +16.1% | - | - |
| 11/26 | 1,440 | 1,510 | 1,390 | 1,480 | +10.45% | 618,000 | - | +15.44% | - | - |
| 11/25 | 1,370 | 1,370 | 1,340 | 1,340 | -0.74% | 17,900 | - | +5.18% | - | - |
| 11/24 | 1,320 | 1,350 | 1,320 | 1,350 | +0.75% | 17,200 | - | +6.22% | - | - |
| 11/22 | 1,330 | 1,340 | 1,320 | 1,340 | +1.52% | 9,400 | - | +5.68% | - | - |
| 11/19 | 1,320 | 1,330 | 1,300 | 1,320 | 0% | 15,800 | - | +4.35% | - | - |
| 11/18 | 1,270 | 1,320 | 1,270 | 1,320 | +2.33% | 24,400 | - | +4.35% | - | - |
| 11/17 | 1,270 | 1,290 | 1,260 | 1,290 | 0% | 12,500 | - | +1.65% | - | - |
| 11/16 | 1,300 | 1,300 | 1,280 | 1,290 | 0% | 10,800 | - | +1.26% | - | - |
| 11/15 | 1,280 | 1,300 | 1,270 | 1,290 | +0.78% | 8,500 | - | +0.86% | - | - |
| 11/12 | 1,280 | 1,300 | 1,280 | 1,280 | -1.54% | 11,600 | - | -0.31% | - | - |
| 11/11 | 1,290 | 1,320 | 1,290 | 1,300 | +1.56% | 19,400 | - | +0.85% | - | - |
| 11/10 | 1,260 | 1,290 | 1,260 | 1,280 | +1.59% | 24,800 | - | -0.93% | - | - |
| 11/09 | 1,270 | 1,290 | 1,250 | 1,260 | -1.56% | 18,200 | - | -2.78% | - | - |
| 11/08 | 1,270 | 1,280 | 1,260 | 1,280 | +3.23% | 15,600 | - | -1.69% | - | - |
| 11/05 | 1,250 | 1,260 | 1,230 | 1,240 | +0.81% | 24,500 | - | -5.2% | - | - |
| 11/04 | 1,210 | 1,240 | 1,200 | 1,230 | +4.24% | 24,900 | - | -6.61% | - | - |
| 11/02 | 1,190 | 1,190 | 1,170 | 1,180 | -0.84% | 15,400 | - | -11.01% | - | - |
| 11/01 | 1,220 | 1,220 | 1,190 | 1,190 | -3.25% | 12,400 | - | -11.06% | - | - |
| 10/29 | 1,230 | 1,240 | 1,210 | 1,230 | +0.82% | 14,700 | - | -8.69% | - | - |
| 10/28 | 1,240 | 1,260 | 1,220 | 1,220 | -3.17% | 23,500 | - | -10.03% | - | - |
| 10/27 | 1,270 | 1,280 | 1,250 | 1,260 | -1.56% | 12,400 | - | -7.69% | - | - |
| 10/26 | 1,290 | 1,300 | 1,270 | 1,280 | -0.78% | 9,900 | - | -6.71% | - | - |
| 10/25 | 1,270 | 1,310 | 1,270 | 1,290 | +3.2% | 31,200 | - | -6.39% | - | - |
| 10/22 | 1,260 | 1,270 | 1,240 | 1,250 | -0.79% | 26,300 | - | -9.62% | - | - |
| 10/21 | 1,270 | 1,280 | 1,260 | 1,260 | -0.79% | 23,600 | - | -9.22% | - | - |
| 10/20 | 1,260 | 1,280 | 1,250 | 1,270 | -0.78% | 22,500 | - | -8.83% | - | - |
| 10/19 | 1,250 | 1,280 | 1,250 | 1,280 | +1.59% | 23,400 | - | -8.44% | - | - |
| 10/18 | 1,290 | 1,290 | 1,250 | 1,260 | -1.56% | 34,600 | - | -10% | - | - |
| 10/15 | 1,300 | 1,310 | 1,270 | 1,280 | -3.03% | 43,600 | - | -8.77% | - | - |
| 10/14 | 1,280 | 1,340 | 1,270 | 1,320 | -7.04% | 143,800 | - | -6.18% | - | - |
| 10/13 | 1,420 | 1,440 | 1,410 | 1,420 | +1.43% | 34,500 | - | +0.64% | - | - |
| 10/12 | 1,410 | 1,420 | 1,390 | 1,400 | -1.41% | 27,100 | - | -0.57% | - | - |
| 10/08 | 1,400 | 1,420 | 1,390 | 1,420 | 0% | 16,100 | - | +1.21% | - | - |
| 10/07 | 1,390 | 1,440 | 1,390 | 1,420 | +1.43% | 23,500 | - | +1.57% | - | - |
| 10/06 | 1,380 | 1,410 | 1,380 | 1,400 | +1.45% | 19,900 | - | +0.57% | - | - |
| 10/05 | 1,380 | 1,400 | 1,360 | 1,380 | -0.72% | 36,000 | - | -0.65% | - | - |
| 10/04 | 1,420 | 1,430 | 1,390 | 1,390 | -1.42% | 23,600 | - | +0.29% | - | - |
| 10/01 | 1,430 | 1,430 | 1,410 | 1,410 | -1.4% | 14,800 | - | +2.1% | - | - |
| 09/30 | 1,440 | 1,460 | 1,430 | 1,430 | -2.05% | 14,300 | - | +4.08% | - | - |
| 09/29 | 1,450 | 1,460 | 1,430 | 1,460 | 0% | 22,800 | - | +6.73% | - | - |
| 09/28 | 1,450 | 1,490 | 1,440 | 1,460 | -0.68% | 38,000 | - | +7.2% | - | - |
| 09/27 | 1,430 | 1,470 | 1,430 | 1,470 | +3.52% | 24,800 | - | +8.25% | - | - |
| 09/24 | 1,410 | 1,450 | 1,410 | 1,420 | -2.07% | 21,200 | - | +4.95% | - | - |
| 09/22 | 1,450 | 1,480 | 1,450 | 1,450 | 0% | 33,100 | - | +7.33% | - | - |
| 09/21 | 1,440 | 1,500 | 1,440 | 1,450 | +0.69% | 35,000 | - | +7.65% | - | - |
| 09/17 | 1,430 | 1,440 | 1,420 | 1,440 | +2.13% | 17,400 | - | +7.14% | - | - |
| 09/16 | 1,450 | 1,450 | 1,400 | 1,410 | -0.7% | 33,000 | - | +4.99% | - | - |
| 09/15 | 1,380 | 1,440 | 1,360 | 1,420 | +2.16% | 44,500 | - | +5.81% | - | - |
| 09/14 | 1,400 | 1,410 | 1,380 | 1,390 | +1.46% | 27,000 | - | +3.58% | - | - |
| 09/13 | 1,420 | 1,420 | 1,370 | 1,370 | -1.44% | 22,900 | - | +2.01% | - | - |
| 09/10 | 1,370 | 1,400 | 1,360 | 1,390 | +2.96% | 30,500 | - | +3.27% | - | - |
| 09/09 | 1,370 | 1,370 | 1,340 | 1,350 | +1.5% | 24,000 | - | +0.07% | - | - |
| 09/08 | 1,350 | 1,350 | 1,310 | 1,330 | -3.62% | 35,200 | - | -1.48% | - | - |
| 09/07 | 1,400 | 1,410 | 1,380 | 1,380 | -2.13% | 19,200 | - | +2% | - | - |
| 09/06 | 1,370 | 1,410 | 1,340 | 1,410 | +5.22% | 43,500 | - | +3.98% | - | - |
| 09/03 | 1,300 | 1,340 | 1,280 | 1,340 | +3.88% | 23,700 | - | -1.33% | - | - |
| 09/02 | 1,310 | 1,310 | 1,280 | 1,290 | +0.78% | 11,200 | - | -5.43% | - | - |
| 09/01 | 1,280 | 1,300 | 1,250 | 1,280 | 0% | 20,500 | - | -6.77% | - | - |
| 08/31 | 1,300 | 1,330 | 1,280 | 1,280 | -3.76% | 24,700 | - | -7.31% | - | - |
| 08/30 | 1,340 | 1,350 | 1,310 | 1,330 | +2.31% | 24,700 | - | -4.25% | - | - |
| 08/27 | 1,250 | 1,300 | 1,240 | 1,300 | +2.36% | 34,800 | - | -6.88% | - | - |
| 08/26 | 1,260 | 1,270 | 1,230 | 1,270 | +2.42% | 20,300 | - | -9.48% | - | - |
| 08/25 | 1,220 | 1,270 | 1,210 | 1,240 | -1.59% | 51,000 | - | -11.93% | - | - |
| 08/24 | 1,300 | 1,310 | 1,260 | 1,260 | -4.55% | 46,500 | - | -10.95% | - | - |
| 08/23 | 1,350 | 1,350 | 1,320 | 1,320 | -2.22% | 30,200 | - | -7.04% | - | - |
| 08/20 | 1,350 | 1,370 | 1,340 | 1,350 | -0.74% | 19,100 | - | -5.06% | - | - |
| 08/19 | 1,340 | 1,380 | 1,330 | 1,360 | 0% | 30,100 | - | -4.56% | - | - |
| 08/18 | 1,390 | 1,390 | 1,340 | 1,360 | 0% | 23,300 | - | -5.29% | - | - |
| 08/17 | 1,360 | 1,370 | 1,350 | 1,360 | -0.73% | 16,000 | - | -5.82% | - | - |
| 08/16 | 1,390 | 1,390 | 1,370 | 1,370 | -2.84% | 14,800 | - | -5.78% | - | - |
| 08/13 | 1,380 | 1,410 | 1,370 | 1,410 | +1.44% | 17,200 | - | -3.56% | - | - |
| 08/12 | 1,360 | 1,400 | 1,350 | 1,390 | -1.42% | 55,500 | - | -5.44% | - | - |
| 08/11 | 1,410 | 1,420 | 1,400 | 1,410 | -0.7% | 24,300 | - | -4.47% | - | - |
| 08/10 | 1,460 | 1,470 | 1,420 | 1,420 | -1.39% | 24,600 | - | -4.05% | - | - |
| 08/09 | 1,460 | 1,460 | 1,430 | 1,440 | -2.04% | 22,600 | - | -2.83% | - | - |
| 08/06 | 1,380 | 1,470 | 1,360 | 1,470 | +6.52% | 74,400 | - | -0.81% | - | - |
| 08/05 | 1,420 | 1,430 | 1,360 | 1,380 | -2.13% | 58,100 | - | -6.63% | - | - |
| 08/04 | 1,440 | 1,440 | 1,400 | 1,410 | -2.76% | 47,800 | - | -4.73% | - | - |
| 08/03 | 1,490 | 1,500 | 1,450 | 1,450 | -1.36% | 43,600 | - | -2.23% | - | - |
| 08/02 | 1,500 | 1,500 | 1,460 | 1,470 | -1.34% | 45,000 | - | -0.94% | - | - |
| 07/30 | 1,480 | 1,500 | 1,450 | 1,490 | -0.67% | 57,200 | - | -0.2% | - | - |
| 07/29 | 1,490 | 1,530 | 1,470 | 1,500 | +0.67% | 82,300 | - | -0.2% | - | - |
| 07/28 | 1,480 | 1,510 | 1,480 | 1,490 | +1.36% | 45,800 | - | -1.46% | - | - |
| 07/27 | 1,510 | 1,520 | 1,460 | 1,470 | -3.29% | 55,600 | - | -3.42% | - | - |
| 07/26 | 1,490 | 1,520 | 1,480 | 1,520 | +4.11% | 98,100 | - | -0.65% | - | - |
| 07/23 | 1,440 | 1,470 | 1,420 | 1,460 | +3.55% | 135,200 | - | -4.7% | - | - |
| 07/22 | 1,400 | 1,420 | 1,380 | 1,410 | 0% | 56,100 | - | -8.38% | - | - |
| 07/21 | 1,410 | 1,410 | 1,390 | 1,410 | +2.17% | 51,100 | - | -8.97% | - | - |
| 07/20 | 1,390 | 1,440 | 1,380 | 1,380 | 0% | 100,400 | - | -11.37% | - | - |
| 07/16 | 1,400 | 1,420 | 1,380 | 1,380 | -2.82% | 196,400 | - | -11.93% | - | - |
| 07/15 | 1,590 | 1,600 | 1,420 | 1,420 | -12.35% | 398,900 | - | -9.73% | - | - |
| 07/14 | 1,610 | 1,630 | 1,600 | 1,620 | +2.53% | 61,500 | - | +2.66% | - | - |
| 07/13 | 1,620 | 1,640 | 1,580 | 1,580 | -0.63% | 81,800 | - | +0.38% | - | - |
| 07/12 | 1,570 | 1,650 | 1,570 | 1,590 | 0% | 105,800 | - | +1.15% | - | - |
| 07/09 | 1,580 | 1,610 | 1,550 | 1,590 | -0.63% | 81,200 | - | +1.4% | - | - |
| 07/08 | 1,600 | 1,640 | 1,580 | 1,600 | +3.23% | 106,600 | - | +2.11% | - | - |
| 07/07 | 1,480 | 1,590 | 1,480 | 1,550 | +3.33% | 185,100 | - | -0.64% | - | - |
| 07/06 | 1,490 | 1,500 | 1,430 | 1,500 | +1.35% | 65,200 | - | -3.47% | - | - |
