株価チャート
2010/06/23～2010/11/16
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 | 10/1, 株式併合 5→1 |
| 2010 |
| 11/16 | 1,005 | 1,010 | 985 | 1,000 | +0.5% | 1,454,400 | - | +2.99% | - | - |
| 11/15 | 1,000 | 1,000 | 975 | 995 | 0% | 2,039,200 | - | +2.26% | - | - |
| 11/12 | 1,015 | 1,020 | 995 | 995 | -2.93% | 1,129,600 | - | +2.05% | - | - |
| 11/11 | 1,020 | 1,030 | 1,015 | 1,025 | +0.99% | 1,360,400 | - | +4.81% | - | - |
| 11/10 | 1,015 | 1,025 | 1,005 | 1,015 | +1% | 1,520,200 | - | +3.68% | - | - |
| 11/09 | 990 | 1,020 | 985 | 1,005 | +1.52% | 2,128,200 | - | +2.55% | - | - |
| 11/08 | 990 | 1,000 | 985 | 990 | +2.06% | 1,798,400 | - | +0.81% | - | - |
| 11/05 | 950 | 975 | 945 | 970 | +3.19% | 1,902,400 | - | -1.62% | - | - |
| 11/04 | 950 | 955 | 935 | 940 | 0% | 1,576,600 | - | -5.24% | - | - |
| 11/02 | 955 | 955 | 935 | 940 | -2.08% | 934,000 | - | -5.91% | - | - |
| 11/01 | 935 | 965 | 935 | 960 | 0% | 1,758,600 | - | -4.57% | - | - |
| 10/29 | 925 | 960 | 910 | 960 | +3.23% | 2,461,000 | - | -5.04% | - | - |
| 10/28 | 935 | 940 | 920 | 930 | -1.59% | 2,116,800 | - | -8.73% | - | - |
| 10/27 | 955 | 960 | 940 | 945 | 0% | 1,132,600 | - | -7.89% | - | - |
| 10/26 | 940 | 955 | 940 | 945 | -1.05% | 1,293,000 | - | -8.61% | - | - |
| 10/25 | 955 | 970 | 935 | 955 | -2.05% | 2,616,400 | - | -8.26% | - | - |
| 10/22 | 940 | 975 | 935 | 975 | +4.28% | 2,778,400 | - | -6.97% | - | - |
| 10/21 | 950 | 960 | 930 | 935 | -1.58% | 1,524,000 | - | -11.29% | - | - |
| 10/20 | 940 | 960 | 935 | 950 | -0.52% | 2,409,000 | - | -10.46% | - | - |
| 10/19 | 965 | 970 | 945 | 955 | -0.52% | 1,782,600 | - | -10.5% | - | - |
| 10/18 | 970 | 980 | 955 | 960 | -0.52% | 1,778,600 | - | -10.45% | - | - |
| 10/15 | 975 | 990 | 960 | 965 | 0% | 2,780,600 | - | -10.4% | - | - |
| 10/14 | 1,000 | 1,005 | 960 | 965 | -2.53% | 3,442,000 | - | -10.9% | - | - |
| 10/13 | 1,005 | 1,010 | 990 | 990 | -1% | 1,447,000 | - | -9.01% | - | - |
| 10/12 | 1,055 | 1,055 | 995 | 1,000 | -4.76% | 2,520,200 | - | -8.34% | - | - |
| 10/08 | 1,060 | 1,065 | 1,045 | 1,050 | -0.94% | 1,746,800 | - | -3.93% | - | - |
| 10/07 | 1,055 | 1,080 | 1,055 | 1,060 | -0.47% | 1,206,400 | - | -2.93% | - | - |
| 10/06 | 1,055 | 1,070 | 1,045 | 1,065 | +1.43% | 1,834,200 | - | -2.38% | - | - |
| 10/05 | 1,030 | 1,055 | 1,025 | 1,050 | +1.45% | 1,730,600 | - | -3.76% | - | - |
| 10/04 | 1,050 | 1,050 | 1,030 | 1,035 | -1.43% | 1,646,600 | - | -5.13% | - | - |
| 10/01 | 1,095 | 1,095 | 1,050 | 1,050 | -4.11% | 2,831,000 | - | -3.67% | - | - |
| 09/30 | 1,130 | 1,135 | 1,090 | 1,095 | -3.1% | 1,247,600 | - | +0.55% | - | - |
| 09/29 | 1,110 | 1,135 | 1,105 | 1,130 | +2.73% | 2,580,800 | - | +3.96% | - | - |
| 09/28 | 1,105 | 1,115 | 1,095 | 1,100 | -1.35% | 942,800 | - | +1.48% | - | - |
| 09/27 | 1,115 | 1,120 | 1,110 | 1,115 | +0.9% | 702,800 | - | +2.86% | - | - |
| 09/24 | 1,130 | 1,135 | 1,100 | 1,105 | -3.07% | 2,688,400 | - | +1.94% | - | - |
| 09/22 | 1,125 | 1,145 | 1,120 | 1,140 | +1.33% | 1,743,600 | - | +5.36% | - | - |
| 09/21 | 1,135 | 1,140 | 1,120 | 1,125 | -0.44% | 947,800 | - | +4.26% | - | - |
| 09/17 | 1,125 | 1,135 | 1,110 | 1,130 | +0.89% | 1,611,000 | - | +5.02% | - | - |
| 09/16 | 1,145 | 1,160 | 1,115 | 1,120 | -1.32% | 2,866,000 | - | +4.28% | - | - |
| 09/15 | 1,110 | 1,145 | 1,100 | 1,135 | +1.34% | 2,665,400 | - | +5.68% | - | - |
| 09/14 | 1,125 | 1,135 | 1,110 | 1,120 | 0% | 2,383,000 | - | +4.28% | - | - |
| 09/13 | 1,115 | 1,135 | 1,110 | 1,120 | +1.82% | 2,456,800 | - | +4.19% | - | - |
| 09/10 | 1,095 | 1,110 | 1,090 | 1,100 | +1.38% | 1,927,000 | - | +2.04% | - | - |
| 09/09 | 1,100 | 1,115 | 1,080 | 1,085 | +0.46% | 1,828,200 | - | +0.37% | - | - |
| 09/08 | 1,080 | 1,095 | 1,070 | 1,080 | -1.82% | 2,045,400 | - | -0.37% | - | - |
| 09/07 | 1,090 | 1,135 | 1,090 | 1,100 | -0.45% | 2,277,800 | - | +1.2% | - | - |
| 09/06 | 1,070 | 1,115 | 1,065 | 1,105 | +4.74% | 3,098,200 | - | +1.47% | - | - |
| 09/03 | 1,050 | 1,070 | 1,045 | 1,055 | +0.96% | 2,177,800 | - | -3.3% | - | - |
| 09/02 | 1,065 | 1,065 | 1,030 | 1,045 | +0.48% | 1,946,200 | - | -4.74% | - | - |
| 09/01 | 1,035 | 1,060 | 1,030 | 1,040 | 0% | 2,758,000 | - | -5.8% | - | - |
| 08/31 | 1,030 | 1,050 | 1,025 | 1,040 | -1.42% | 1,887,400 | - | -6.39% | - | - |
| 08/30 | 1,075 | 1,085 | 1,050 | 1,055 | +0.96% | 1,882,600 | - | -5.64% | - | - |
| 08/27 | 1,000 | 1,050 | 990 | 1,045 | +2.96% | 2,852,600 | - | -7.11% | - | - |
| 08/26 | 1,050 | 1,055 | 1,000 | 1,015 | -1.93% | 2,702,800 | - | -10.26% | - | - |
| 08/25 | 1,020 | 1,050 | 1,015 | 1,035 | +0.49% | 1,996,200 | - | -8.89% | - | - |
| 08/24 | 1,030 | 1,040 | 1,015 | 1,030 | -1.9% | 2,116,600 | - | -9.81% | - | - |
| 08/23 | 1,090 | 1,095 | 1,045 | 1,050 | -5.41% | 3,501,000 | - | -8.54% | - | - |
| 08/20 | 1,085 | 1,120 | 1,080 | 1,110 | +0.45% | 2,812,800 | - | -3.9% | - | - |
| 08/19 | 1,080 | 1,115 | 1,075 | 1,105 | +3.27% | 3,239,000 | - | -4.82% | - | - |
| 08/18 | 1,070 | 1,085 | 1,060 | 1,070 | +0.94% | 2,023,400 | - | -8.39% | - | - |
| 08/17 | 1,040 | 1,070 | 1,035 | 1,060 | 0% | 1,363,800 | - | -9.86% | - | - |
| 08/16 | 1,065 | 1,065 | 1,040 | 1,060 | -1.85% | 2,912,800 | - | -10.47% | - | - |
| 08/13 | 1,105 | 1,110 | 1,060 | 1,080 | -2.26% | 4,049,600 | - | -9.4% | - | - |
| 08/12 | 1,100 | 1,105 | 1,075 | 1,105 | -2.64% | 2,244,800 | - | -7.84% | - | - |
| 08/11 | 1,140 | 1,150 | 1,125 | 1,135 | -2.16% | 1,572,600 | - | -5.73% | - | - |
| 08/10 | 1,185 | 1,195 | 1,150 | 1,160 | -1.28% | 1,447,800 | - | -3.97% | - | - |
| 08/09 | 1,165 | 1,180 | 1,160 | 1,175 | -0.84% | 1,289,200 | - | -2.97% | - | - |
| 08/06 | 1,150 | 1,195 | 1,150 | 1,185 | +2.6% | 1,795,600 | - | -2.39% | - | - |
| 08/05 | 1,175 | 1,180 | 1,145 | 1,155 | 0% | 1,095,800 | - | -4.94% | - | - |
| 08/04 | 1,150 | 1,170 | 1,145 | 1,155 | -0.86% | 1,689,200 | - | -5.41% | - | - |
| 08/03 | 1,170 | 1,185 | 1,155 | 1,165 | +2.19% | 2,139,800 | - | -5.05% | - | - |
| 08/02 | 1,170 | 1,175 | 1,140 | 1,140 | -5% | 2,907,800 | - | -7.69% | - | - |
| 07/30 | 1,215 | 1,215 | 1,160 | 1,200 | -1.64% | 2,211,800 | - | -3.54% | - | - |
| 07/29 | 1,210 | 1,235 | 1,210 | 1,220 | -0.41% | 1,487,200 | - | -2.56% | - | - |
| 07/28 | 1,245 | 1,250 | 1,220 | 1,225 | +0.41% | 2,047,600 | - | -2.62% | - | - |
| 07/27 | 1,220 | 1,245 | 1,210 | 1,220 | 0% | 2,004,600 | - | -3.63% | - | - |
| 07/26 | 1,235 | 1,240 | 1,215 | 1,220 | +1.24% | 1,391,600 | - | -4.39% | - | - |
| 07/23 | 1,170 | 1,210 | 1,165 | 1,205 | +5.24% | 2,808,600 | - | -6.08% | - | - |
| 07/22 | 1,165 | 1,180 | 1,130 | 1,145 | -2.97% | 3,445,000 | - | -11.24% | - | - |
| 07/21 | 1,210 | 1,210 | 1,170 | 1,180 | 0% | 1,787,000 | - | -9.23% | - | - |
| 07/20 | 1,185 | 1,205 | 1,175 | 1,180 | -2.88% | 2,268,000 | - | -9.72% | - | - |
| 07/16 | 1,245 | 1,245 | 1,205 | 1,215 | -3.57% | 1,635,000 | - | -7.53% | - | - |
| 07/15 | 1,270 | 1,275 | 1,255 | 1,260 | -1.95% | 1,503,600 | - | -4.33% | - | - |
| 07/14 | 1,295 | 1,300 | 1,275 | 1,285 | +1.58% | 1,613,600 | - | -2.36% | - | - |
| 07/13 | 1,275 | 1,290 | 1,255 | 1,265 | -0.39% | 1,716,600 | - | -3.73% | - | - |
| 07/12 | 1,255 | 1,300 | 1,250 | 1,270 | +1.2% | 3,379,800 | - | -3.27% | - | - |
| 07/09 | 1,265 | 1,265 | 1,240 | 1,255 | +0.4% | 1,842,400 | - | -4.34% | - | - |
| 07/08 | 1,265 | 1,280 | 1,250 | 1,250 | +2.04% | 2,349,600 | - | -4.87% | - | - |
| 07/07 | 1,245 | 1,260 | 1,210 | 1,225 | -1.61% | 2,738,600 | - | -6.84% | - | - |
| 07/06 | 1,220 | 1,250 | 1,195 | 1,245 | +0.4% | 3,552,200 | - | -5.32% | - | - |
| 07/05 | 1,230 | 1,260 | 1,230 | 1,240 | +0.4% | 2,538,200 | - | -5.7% | - | - |
| 07/02 | 1,230 | 1,250 | 1,205 | 1,235 | +0.82% | 2,574,200 | - | -6.23% | - | - |
| 07/01 | 1,280 | 1,285 | 1,215 | 1,225 | -5.41% | 3,536,000 | - | -6.99% | - | - |
| 06/30 | 1,280 | 1,295 | 1,260 | 1,295 | -1.89% | 2,416,000 | - | -1.67% | - | - |
| 06/29 | 1,330 | 1,365 | 1,310 | 1,320 | -1.86% | 2,733,400 | - | +0.53% | - | - |
| 06/28 | 1,375 | 1,380 | 1,335 | 1,345 | -1.82% | 2,110,400 | - | +2.83% | - | - |
| 06/25 | 1,375 | 1,390 | 1,360 | 1,370 | -2.49% | 3,192,800 | - | +4.98% | - | - |
| 06/24 | 1,370 | 1,420 | 1,360 | 1,405 | +1.81% | 3,571,400 | - | +8.08% | - | - |
| 06/23 | 1,390 | 1,395 | 1,370 | 1,380 | -3.16% | 3,135,400 | - | +6.81% | - | - |
