株価チャート
2010/08/05～2010/12/30
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 |
|---|
| 2024 | 1/1, 株式分割 1→2 |
| 2015 | 1/1, 株式分割 1→2 |
| 2010 |
| 12/30 | 1,054 | 1,054 | 1,043 | 1,046 | -0.36% | 354,000 | - | +0.31% | - | - |
| 12/29 | 1,048 | 1,051 | 1,046 | 1,050 | +0.24% | 226,400 | - | +0.77% | - | - |
| 12/28 | 1,051 | 1,053 | 1,044 | 1,048 | -1.18% | 346,400 | - | +0.53% | - | - |
| 12/27 | 1,056 | 1,061 | 1,056 | 1,060 | +0.12% | 580,400 | - | +1.83% | - | - |
| 12/24 | 1,063 | 1,068 | 1,056 | 1,059 | -0.24% | 418,000 | - | +1.8% | - | - |
| 12/22 | 1,079 | 1,079 | 1,060 | 1,061 | -1.28% | 675,600 | - | +2.14% | - | - |
| 12/21 | 1,085 | 1,088 | 1,073 | 1,075 | -0.23% | 828,400 | - | +3.56% | - | - |
| 12/20 | 1,078 | 1,088 | 1,073 | 1,078 | +1.17% | 1,257,600 | - | +3.91% | - | - |
| 12/17 | 1,058 | 1,071 | 1,056 | 1,065 | +0.95% | 815,600 | - | +3% | - | - |
| 12/16 | 1,063 | 1,063 | 1,053 | 1,055 | -0.71% | 434,800 | - | +2.13% | - | - |
| 12/15 | 1,058 | 1,064 | 1,056 | 1,063 | +0.95% | 640,000 | - | +2.86% | - | - |
| 12/14 | 1,046 | 1,055 | 1,045 | 1,053 | +0.72% | 479,200 | - | +2.09% | - | - |
| 12/13 | 1,038 | 1,045 | 1,033 | 1,045 | +0.72% | 263,600 | - | +1.46% | - | - |
| 12/10 | 1,050 | 1,050 | 1,038 | 1,038 | -1.19% | 673,200 | - | +0.83% | - | - |
| 12/09 | 1,050 | 1,054 | 1,043 | 1,050 | +0.84% | 761,600 | - | +2.14% | - | - |
| 12/08 | 1,034 | 1,041 | 1,026 | 1,041 | +1.09% | 690,800 | - | +1.39% | - | - |
| 12/07 | 1,021 | 1,033 | 1,020 | 1,030 | +0.37% | 976,800 | - | +0.19% | - | - |
| 12/06 | 1,025 | 1,028 | 1,023 | 1,026 | +0.37% | 568,000 | - | -0.36% | - | - |
| 12/03 | 1,028 | 1,028 | 1,018 | 1,023 | +0.49% | 654,400 | - | -0.82% | - | - |
| 12/02 | 1,026 | 1,026 | 1,015 | 1,018 | +0.25% | 710,800 | - | -1.41% | - | - |
| 12/01 | 1,005 | 1,015 | 1,003 | 1,015 | +0.87% | 533,600 | - | -1.84% | - | - |
| 11/30 | 1,023 | 1,023 | 1,006 | 1,006 | -1.71% | 989,200 | - | -2.78% | - | - |
| 11/29 | 1,010 | 1,026 | 1,009 | 1,024 | -0.24% | 601,200 | - | -1.28% | - | - |
| 11/26 | 1,021 | 1,029 | 1,019 | 1,026 | +0.24% | 498,000 | - | -1.13% | - | - |
| 11/25 | 1,028 | 1,033 | 991 | 1,024 | +0.24% | 936,400 | - | -1.56% | - | - |
| 11/24 | 1,024 | 1,031 | 1,016 | 1,021 | -1.45% | 776,800 | - | -1.9% | - | - |
| 11/22 | 1,050 | 1,053 | 1,031 | 1,036 | -0.84% | 1,118,000 | - | -0.65% | - | - |
| 11/19 | 1,046 | 1,048 | 1,038 | 1,045 | +0.84% | 749,600 | - | +0.1% | - | - |
| 11/18 | 1,033 | 1,041 | 1,028 | 1,036 | +0.24% | 688,800 | - | -0.84% | - | - |
| 11/17 | 1,026 | 1,034 | 1,021 | 1,034 | +0.61% | 404,800 | - | -1.17% | - | - |
| 11/16 | 1,044 | 1,045 | 1,028 | 1,028 | -1.08% | 390,400 | - | -1.86% | - | - |
| 11/15 | 1,033 | 1,040 | 1,029 | 1,039 | +1.59% | 381,200 | - | -0.98% | - | - |
| 11/12 | 1,039 | 1,044 | 1,021 | 1,023 | -1.33% | 732,400 | - | -2.62% | - | - |
| 11/11 | 1,036 | 1,046 | 1,029 | 1,036 | -0.48% | 778,400 | - | -1.5% | - | - |
| 11/10 | 1,018 | 1,041 | 1,018 | 1,041 | +2.08% | 929,600 | - | -1.12% | - | - |
| 11/09 | 1,019 | 1,029 | 1,016 | 1,020 | -0.73% | 627,600 | - | -3.23% | - | - |
| 11/08 | 1,038 | 1,038 | 1,020 | 1,028 | +0.74% | 799,200 | - | -2.79% | - | - |
| 11/05 | 1,026 | 1,035 | 1,016 | 1,020 | -0.24% | 1,142,000 | - | -3.68% | - | - |
| 11/04 | 1,038 | 1,043 | 1,014 | 1,023 | 0% | 1,519,600 | - | -3.63% | - | - |
| 11/02 | 1,039 | 1,041 | 1,003 | 1,023 | -4.1% | 1,244,800 | - | -3.81% | - | - |
| 11/01 | 1,071 | 1,073 | 1,053 | 1,066 | 0% | 360,400 | - | +0.12% | - | - |
| 10/29 | 1,045 | 1,070 | 1,040 | 1,066 | +1.67% | 853,600 | - | +0.12% | - | - |
| 10/28 | 1,064 | 1,064 | 1,049 | 1,049 | -1.41% | 688,400 | - | -1.53% | - | - |
| 10/27 | 1,053 | 1,066 | 1,050 | 1,064 | +1.55% | 392,400 | - | -0.21% | - | - |
| 10/26 | 1,038 | 1,061 | 1,038 | 1,048 | 0% | 383,200 | - | -1.74% | - | - |
| 10/25 | 1,064 | 1,068 | 1,045 | 1,048 | -1.76% | 438,400 | - | -1.83% | - | - |
| 10/22 | 1,048 | 1,073 | 1,048 | 1,066 | +1.19% | 376,400 | - | -0.16% | - | - |
| 10/21 | 1,045 | 1,061 | 1,041 | 1,054 | -0.12% | 402,800 | - | -1.24% | - | - |
| 10/20 | 1,055 | 1,056 | 1,039 | 1,055 | -0.94% | 523,200 | - | -1.12% | - | - |
| 10/19 | 1,058 | 1,071 | 1,058 | 1,065 | 0% | 304,400 | - | -0.09% | - | - |
| 10/18 | 1,066 | 1,076 | 1,060 | 1,065 | +0.47% | 356,800 | - | +0.09% | - | - |
| 10/15 | 1,065 | 1,070 | 1,058 | 1,060 | -0.24% | 466,400 | - | -0.19% | - | - |
| 10/14 | 1,069 | 1,073 | 1,058 | 1,063 | -0.58% | 1,179,600 | - | +0.14% | - | - |
| 10/13 | 1,075 | 1,081 | 1,064 | 1,069 | -0.23% | 827,200 | - | +0.83% | - | - |
| 10/12 | 1,074 | 1,081 | 1,064 | 1,071 | +1.42% | 1,186,800 | - | +1.25% | - | - |
| 10/08 | 1,064 | 1,071 | 1,055 | 1,056 | -0.59% | 555,200 | - | +0.02% | - | - |
| 10/07 | 1,075 | 1,080 | 1,058 | 1,063 | -1.39% | 534,000 | - | +0.81% | - | - |
| 10/06 | 1,088 | 1,089 | 1,069 | 1,078 | +0.12% | 592,000 | - | +2.52% | - | - |
| 10/05 | 1,056 | 1,081 | 1,051 | 1,076 | +0.94% | 554,800 | - | +2.6% | - | - |
| 10/04 | 1,085 | 1,085 | 1,056 | 1,066 | -1.61% | 568,800 | - | +1.84% | - | - |
| 10/01 | 1,070 | 1,088 | 1,061 | 1,084 | +1.52% | 822,000 | - | +3.71% | - | - |
| 09/30 | 1,088 | 1,091 | 1,066 | 1,068 | -1.73% | 500,400 | - | +2.55% | - | - |
| 09/29 | 1,071 | 1,094 | 1,070 | 1,086 | +1.52% | 555,200 | - | +4.55% | - | - |
| 09/28 | 1,070 | 1,075 | 1,063 | 1,070 | -0.7% | 384,800 | - | +3.28% | - | - |
| 09/27 | 1,051 | 1,078 | 1,048 | 1,078 | +2.5% | 628,000 | - | +4.11% | - | - |
| 09/24 | 1,038 | 1,069 | 1,034 | 1,051 | -1.29% | 646,800 | - | +1.57% | - | - |
| 09/22 | 1,076 | 1,079 | 1,065 | 1,065 | -1.5% | 292,400 | - | +3% | - | - |
| 09/21 | 1,088 | 1,090 | 1,076 | 1,081 | +0.35% | 406,800 | - | +4.67% | - | - |
| 09/17 | 1,074 | 1,080 | 1,069 | 1,078 | +1.29% | 278,800 | - | +4.61% | - | - |
| 09/16 | 1,079 | 1,079 | 1,060 | 1,064 | -0.82% | 456,400 | - | +3.38% | - | - |
| 09/15 | 1,050 | 1,076 | 1,044 | 1,073 | +2.14% | 560,000 | - | +4.43% | - | - |
| 09/14 | 1,050 | 1,053 | 1,041 | 1,050 | +0.24% | 485,600 | - | +2.34% | - | - |
| 09/13 | 1,046 | 1,051 | 1,041 | 1,048 | +1.33% | 629,200 | - | +1.9% | - | - |
| 09/10 | 1,029 | 1,036 | 1,026 | 1,034 | +1.85% | 538,000 | - | +0.46% | - | - |
| 09/09 | 1,023 | 1,024 | 1,005 | 1,015 | +0.74% | 318,800 | - | -1.55% | - | - |
| 09/08 | 1,018 | 1,023 | 1,003 | 1,008 | -2.42% | 312,400 | - | -2.66% | - | - |
| 09/07 | 1,034 | 1,045 | 1,030 | 1,033 | -0.96% | 314,800 | - | -0.43% | - | - |
| 09/06 | 1,028 | 1,043 | 1,018 | 1,043 | +2.46% | 457,200 | - | +0.24% | - | - |
| 09/03 | 1,016 | 1,024 | 1,005 | 1,018 | 0% | 439,600 | - | -2.35% | - | - |
| 09/02 | 1,015 | 1,019 | 1,009 | 1,018 | +2.01% | 554,400 | - | -2.63% | - | - |
| 09/01 | 994 | 1,004 | 988 | 998 | +0.88% | 688,000 | - | -4.82% | - | - |
| 08/31 | 1,014 | 1,014 | 988 | 989 | -4.47% | 800,800 | - | -6.1% | - | - |
| 08/30 | 1,045 | 1,049 | 1,031 | 1,035 | +0.73% | 336,400 | - | -1.99% | - | - |
| 08/27 | 1,006 | 1,033 | 1,003 | 1,028 | +2.24% | 669,600 | - | -2.88% | - | - |
| 08/26 | 996 | 1,005 | 991 | 1,005 | +1.26% | 465,200 | - | -5.19% | - | - |
| 08/25 | 995 | 1,000 | 988 | 993 | -1.73% | 570,400 | - | -6.54% | - | - |
| 08/24 | 1,024 | 1,024 | 1,003 | 1,010 | -1.7% | 846,800 | - | -5.16% | - | - |
| 08/23 | 1,031 | 1,038 | 1,018 | 1,028 | -1.56% | 358,800 | - | -3.7% | - | - |
| 08/20 | 1,046 | 1,053 | 1,038 | 1,044 | -1.88% | 394,400 | - | -2.36% | - | - |
| 08/19 | 1,044 | 1,064 | 1,043 | 1,064 | +2.53% | 808,000 | - | -0.77% | - | - |
| 08/18 | 1,039 | 1,043 | 1,023 | 1,038 | +0.97% | 474,000 | - | -3.4% | - | - |
| 08/17 | 1,014 | 1,033 | 1,010 | 1,028 | +0.86% | 313,200 | - | -4.51% | - | - |
| 08/16 | 1,020 | 1,029 | 1,003 | 1,019 | -1.81% | 616,400 | - | -5.58% | - | - |
| 08/13 | 1,034 | 1,043 | 1,011 | 1,038 | +0.12% | 689,600 | - | -4.11% | - | - |
| 08/12 | 1,004 | 1,036 | 1,001 | 1,036 | -0.12% | 748,400 | - | -4.49% | - | - |
| 08/11 | 1,071 | 1,073 | 1,033 | 1,038 | -4.71% | 1,189,200 | - | -4.55% | - | - |
| 08/10 | 1,088 | 1,104 | 1,075 | 1,089 | +0.23% | 778,000 | - | +0.07% | - | - |
| 08/09 | 1,078 | 1,091 | 1,075 | 1,086 | -0.57% | 382,800 | - | -0.07% | - | - |
| 08/06 | 1,080 | 1,100 | 1,080 | 1,093 | -0.11% | 430,400 | - | +0.6% | - | - |
| 08/05 | 1,103 | 1,103 | 1,089 | 1,094 | +1.39% | 409,200 | - | +0.9% | - | - |
