株価チャート
2010/05/20~2010/10/12
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 |
10/12 | 2,330 | 2,340 | 2,220 | 2,260 | -2.16% | 95,500 | - | -0.44% | - | - |
10/08 | 2,340 | 2,390 | 2,290 | 2,310 | -3.75% | 151,400 | - | +2.12% | - | - |
10/07 | 2,370 | 2,450 | 2,360 | 2,400 | +0.84% | 138,400 | - | +6.57% | - | - |
10/06 | 2,290 | 2,390 | 2,260 | 2,380 | +4.39% | 112,400 | - | +6.3% | - | - |
10/05 | 2,200 | 2,300 | 2,200 | 2,280 | +2.7% | 110,200 | - | +2.2% | - | - |
10/04 | 2,310 | 2,310 | 2,220 | 2,220 | -3.06% | 41,900 | - | -0.27% | - | - |
10/01 | 2,330 | 2,350 | 2,260 | 2,290 | -0.43% | 33,900 | - | +3.11% | - | - |
09/30 | 2,340 | 2,370 | 2,280 | 2,300 | -2.95% | 32,500 | - | +3.88% | - | - |
09/29 | 2,340 | 2,380 | 2,320 | 2,370 | +1.28% | 35,200 | - | +7.34% | - | - |
09/28 | 2,300 | 2,360 | 2,300 | 2,340 | +1.74% | 47,300 | - | +6.36% | - | - |
09/27 | 2,320 | 2,320 | 2,270 | 2,300 | +0.88% | 32,700 | - | +4.69% | - | - |
09/24 | 2,290 | 2,350 | 2,270 | 2,280 | -2.56% | 58,000 | - | +3.78% | - | - |
09/22 | 2,390 | 2,390 | 2,330 | 2,340 | -1.68% | 43,800 | - | +6.56% | - | - |
09/21 | 2,450 | 2,450 | 2,370 | 2,380 | +0.42% | 95,100 | - | +8.63% | - | - |
09/17 | 2,320 | 2,390 | 2,300 | 2,370 | +3.49% | 116,600 | - | +8.42% | - | - |
09/16 | 2,310 | 2,320 | 2,260 | 2,290 | +1.33% | 73,400 | - | +4.9% | - | - |
09/15 | 2,180 | 2,280 | 2,160 | 2,260 | +3.2% | 66,800 | - | +3.53% | - | - |
09/14 | 2,200 | 2,210 | 2,180 | 2,190 | -0.45% | 23,900 | - | +0.27% | - | - |
09/13 | 2,200 | 2,220 | 2,180 | 2,200 | +0.92% | 33,700 | - | +0.36% | - | - |
09/10 | 2,190 | 2,210 | 2,180 | 2,180 | +0.46% | 57,500 | - | -0.91% | - | - |
09/09 | 2,150 | 2,190 | 2,150 | 2,170 | +2.36% | 56,700 | - | -1.85% | - | - |
09/08 | 2,150 | 2,150 | 2,110 | 2,120 | -3.2% | 51,600 | - | -4.5% | - | - |
09/07 | 2,200 | 2,250 | 2,170 | 2,190 | -0.9% | 64,400 | - | -1.88% | - | - |
09/06 | 2,100 | 2,210 | 2,100 | 2,210 | +4.74% | 87,900 | - | -1.6% | - | - |
09/03 | 2,080 | 2,110 | 2,070 | 2,110 | +1.44% | 52,800 | - | -6.55% | - | - |
09/02 | 2,100 | 2,110 | 2,050 | 2,080 | +0.97% | 60,000 | - | -8.61% | - | - |
09/01 | 2,060 | 2,070 | 2,020 | 2,060 | 0% | 64,500 | - | -10.4% | - | - |
08/31 | 2,140 | 2,140 | 2,050 | 2,060 | -5.94% | 63,900 | - | -11.32% | - | - |
08/30 | 2,190 | 2,230 | 2,160 | 2,190 | +2.34% | 76,900 | - | -6.61% | - | - |
08/27 | 2,090 | 2,150 | 2,070 | 2,140 | +1.42% | 94,100 | - | -9.48% | - | - |
08/26 | 2,130 | 2,140 | 2,090 | 2,110 | -0.47% | 50,500 | - | -11.42% | - | - |
08/25 | 2,090 | 2,240 | 2,070 | 2,120 | -0.93% | 111,000 | - | -11.67% | - | - |
08/24 | 2,130 | 2,140 | 2,070 | 2,140 | -1.83% | 117,700 | - | -11.57% | - | - |
08/23 | 2,260 | 2,260 | 2,170 | 2,180 | -3.11% | 62,800 | - | -10.77% | - | - |
08/20 | 2,310 | 2,310 | 2,240 | 2,250 | -2.6% | 49,400 | - | -8.57% | - | - |
08/19 | 2,260 | 2,310 | 2,260 | 2,310 | +3.13% | 54,800 | - | -6.93% | - | - |
08/18 | 2,250 | 2,260 | 2,200 | 2,240 | +0.45% | 77,400 | - | -10.36% | - | - |
08/17 | 2,230 | 2,240 | 2,210 | 2,230 | -0.89% | 27,000 | - | -11.4% | - | - |
08/16 | 2,230 | 2,260 | 2,210 | 2,250 | -2.17% | 47,100 | - | -11.35% | - | - |
08/13 | 2,280 | 2,300 | 2,240 | 2,300 | +0.88% | 49,900 | - | -10.05% | - | - |
08/12 | 2,210 | 2,290 | 2,190 | 2,280 | 0% | 86,800 | - | -11.39% | - | - |
08/11 | 2,360 | 2,360 | 2,270 | 2,280 | -5% | 87,400 | - | -11.8% | - | - |
08/10 | 2,420 | 2,420 | 2,380 | 2,400 | -0.41% | 49,100 | - | -7.41% | - | - |
08/09 | 2,400 | 2,420 | 2,400 | 2,410 | -1.23% | 49,500 | - | -7.02% | - | - |
08/06 | 2,420 | 2,460 | 2,400 | 2,440 | +1.24% | 63,100 | - | -5.86% | - | - |
08/05 | 2,450 | 2,480 | 2,400 | 2,410 | -0.41% | 87,800 | - | -7.02% | - | - |
08/04 | 2,480 | 2,500 | 2,410 | 2,420 | -4.35% | 117,300 | - | -6.78% | - | - |
08/03 | 2,530 | 2,560 | 2,520 | 2,530 | +1.2% | 73,900 | - | -2.77% | - | - |
08/02 | 2,590 | 2,590 | 2,480 | 2,500 | -2.72% | 84,500 | - | -4.03% | - | - |
07/30 | 2,670 | 2,670 | 2,530 | 2,570 | -3.38% | 101,400 | - | -1.53% | - | - |
07/29 | 2,650 | 2,670 | 2,640 | 2,660 | +0.38% | 47,000 | - | +1.68% | - | - |
07/28 | 2,660 | 2,660 | 2,630 | 2,650 | +1.15% | 52,900 | - | +1.18% | - | - |
07/27 | 2,670 | 2,670 | 2,610 | 2,620 | -1.5% | 39,900 | - | -0.23% | - | - |
07/26 | 2,650 | 2,690 | 2,620 | 2,660 | +2.31% | 46,000 | - | +0.99% | - | - |
07/23 | 2,630 | 2,630 | 2,570 | 2,600 | +1.96% | 96,300 | - | -1.37% | - | - |
07/22 | 2,620 | 2,620 | 2,500 | 2,550 | -3.04% | 200,800 | - | -3.45% | - | - |
07/21 | 2,730 | 2,730 | 2,620 | 2,630 | -2.59% | 116,800 | - | -0.64% | - | - |
07/20 | 2,600 | 2,700 | 2,590 | 2,700 | +2.66% | 180,000 | - | +1.85% | - | - |
07/16 | 2,750 | 2,800 | 2,620 | 2,630 | -5.05% | 213,000 | - | -0.87% | - | - |
07/15 | 2,730 | 2,790 | 2,710 | 2,770 | +1.09% | 148,000 | - | +4.45% | - | - |
07/14 | 2,760 | 2,780 | 2,730 | 2,740 | +1.48% | 102,500 | - | +3.71% | - | - |
07/13 | 2,760 | 2,760 | 2,690 | 2,700 | -1.82% | 98,800 | - | +2.7% | - | - |
07/12 | 2,730 | 2,820 | 2,720 | 2,750 | +0.73% | 183,700 | - | +5% | - | - |
07/09 | 2,690 | 2,740 | 2,680 | 2,730 | +1.11% | 195,800 | - | +4.76% | - | - |
07/08 | 2,650 | 2,720 | 2,640 | 2,700 | +5.06% | 399,400 | - | +3.97% | - | - |
07/07 | 2,470 | 2,650 | 2,450 | 2,570 | +4.47% | 576,900 | - | -0.73% | - | - |
07/06 | 2,390 | 2,460 | 2,330 | 2,460 | +2.5% | 89,600 | - | -4.69% | - | - |
07/05 | 2,400 | 2,430 | 2,380 | 2,400 | -0.83% | 42,100 | - | -6.98% | - | - |
07/02 | 2,410 | 2,440 | 2,400 | 2,420 | -0.41% | 48,900 | - | -6.31% | - | - |
07/01 | 2,460 | 2,490 | 2,410 | 2,430 | -2.8% | 68,500 | - | -5.96% | - | - |
06/30 | 2,460 | 2,510 | 2,440 | 2,500 | -3.1% | 64,500 | - | -3.25% | - | - |
06/29 | 2,620 | 2,660 | 2,570 | 2,580 | -0.77% | 60,000 | - | +0.12% | - | - |
06/28 | 2,650 | 2,650 | 2,560 | 2,600 | -0.76% | 64,800 | - | +1.29% | - | - |
06/25 | 2,660 | 2,660 | 2,600 | 2,620 | -3.68% | 83,400 | - | +2.54% | - | - |
06/24 | 2,830 | 2,850 | 2,710 | 2,720 | -1.09% | 292,200 | - | +6.96% | - | - |
06/23 | 2,750 | 2,770 | 2,720 | 2,750 | -2.48% | 80,200 | - | +8.7% | - | - |
06/22 | 2,800 | 2,820 | 2,770 | 2,820 | -0.35% | 107,900 | - | +12.08% | - | - |
06/21 | 2,720 | 2,840 | 2,710 | 2,830 | +4.43% | 189,300 | - | +13.2% | - | - |
06/18 | 2,660 | 2,720 | 2,650 | 2,710 | 0% | 72,100 | - | +9.05% | - | - |
06/17 | 2,710 | 2,720 | 2,650 | 2,710 | 0% | 64,900 | - | +9.41% | - | - |
06/16 | 2,790 | 2,790 | 2,710 | 2,710 | -0.73% | 86,100 | - | +9.63% | - | - |
06/15 | 2,730 | 2,740 | 2,710 | 2,730 | -0.73% | 60,700 | - | +10.75% | - | - |
06/14 | 2,650 | 2,760 | 2,640 | 2,750 | +5.36% | 158,700 | - | +11.79% | - | - |
06/11 | 2,540 | 2,680 | 2,520 | 2,610 | +3.98% | 336,100 | - | +6.36% | - | - |
06/10 | 2,410 | 2,510 | 2,380 | 2,510 | +4.15% | 96,100 | - | +2.28% | - | - |
06/09 | 2,430 | 2,460 | 2,390 | 2,410 | -2.03% | 75,800 | - | -2.11% | - | - |
06/08 | 2,380 | 2,500 | 2,380 | 2,460 | +2.07% | 96,200 | - | -0.81% | - | - |
06/07 | 2,450 | 2,450 | 2,370 | 2,410 | -3.98% | 69,000 | - | -3.37% | - | - |
06/04 | 2,520 | 2,520 | 2,460 | 2,510 | +0.4% | 53,300 | - | -0.16% | - | - |
06/03 | 2,430 | 2,500 | 2,430 | 2,500 | +5.04% | 63,500 | - | -1.11% | - | - |
06/02 | 2,380 | 2,440 | 2,350 | 2,380 | -2.46% | 88,500 | - | -6.3% | - | - |
06/01 | 2,480 | 2,480 | 2,410 | 2,440 | -1.21% | 57,700 | - | -4.54% | - | - |
05/31 | 2,440 | 2,480 | 2,380 | 2,470 | +0.82% | 106,600 | - | -3.93% | - | - |
05/28 | 2,450 | 2,470 | 2,440 | 2,450 | +1.66% | 72,600 | - | -5.15% | - | - |
05/27 | 2,300 | 2,410 | 2,300 | 2,410 | +2.99% | 81,200 | - | -7.13% | - | - |
05/26 | 2,340 | 2,380 | 2,280 | 2,340 | +0.86% | 113,200 | - | -10.41% | - | - |
05/25 | 2,350 | 2,390 | 2,280 | 2,320 | +0.43% | 124,900 | - | -11.85% | - | - |
05/24 | 2,310 | 2,350 | 2,270 | 2,310 | -0.43% | 65,700 | - | -12.96% | - | - |
05/21 | 2,320 | 2,350 | 2,290 | 2,320 | -2.93% | 87,300 | - | -13.34% | - | - |
05/20 | 2,320 | 2,460 | 2,320 | 2,390 | -0.42% | 125,800 | - | -11.61% | - | - |