株価チャート
2010/07/12~2010/12/06
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 |
---|
2020 | 4/1, 株式分割 1→2 |
2014 | 4/1, 株式分割 1→2 |
2010 |
12/06 | 2,173 | 2,205 | 2,168 | 2,193 | +0.69% | 2,868,800 | - | +5.66% | - | - |
12/03 | 2,153 | 2,203 | 2,150 | 2,178 | +2.11% | 4,535,600 | - | +5.35% | - | - |
12/02 | 2,150 | 2,165 | 2,133 | 2,133 | +0.12% | 3,348,800 | - | +3.67% | - | - |
12/01 | 2,085 | 2,130 | 2,085 | 2,130 | +1.67% | 2,262,000 | - | +4.21% | - | - |
11/30 | 2,123 | 2,130 | 2,095 | 2,095 | -1.53% | 2,709,200 | - | +3.15% | - | - |
11/29 | 2,110 | 2,148 | 2,110 | 2,128 | +0.83% | 2,531,200 | - | +5.32% | - | - |
11/26 | 2,113 | 2,123 | 2,100 | 2,110 | +0.24% | 1,607,200 | - | +5.18% | - | - |
11/25 | 2,133 | 2,140 | 2,105 | 2,105 | -0.71% | 2,711,200 | - | +5.62% | - | - |
11/24 | 2,088 | 2,133 | 2,068 | 2,120 | 0% | 3,280,000 | - | +7.07% | - | - |
11/22 | 2,150 | 2,155 | 2,120 | 2,120 | -0.93% | 1,967,200 | - | +7.83% | - | - |
11/19 | 2,155 | 2,178 | 2,118 | 2,140 | -0.23% | 4,830,400 | - | +9.63% | - | - |
11/18 | 2,098 | 2,145 | 2,098 | 2,145 | +2.88% | 7,866,000 | - | +10.8% | - | - |
11/17 | 2,008 | 2,085 | 2,005 | 2,085 | +2.96% | 4,964,000 | - | +8.54% | - | - |
11/16 | 2,043 | 2,050 | 2,010 | 2,025 | 0% | 3,064,000 | - | +6.19% | - | - |
11/15 | 2,013 | 2,038 | 2,003 | 2,025 | +1.25% | 2,470,800 | - | +6.75% | - | - |
11/12 | 2,025 | 2,030 | 1,998 | 2,000 | -1.96% | 2,707,600 | - | +5.88% | - | - |
11/11 | 2,045 | 2,053 | 2,035 | 2,040 | -0.12% | 2,620,800 | - | +8.28% | - | - |
11/10 | 2,023 | 2,050 | 2,023 | 2,043 | +0.74% | 2,254,800 | - | +8.88% | - | - |
11/09 | 2,025 | 2,033 | 2,010 | 2,028 | -0.86% | 2,325,600 | - | +8.6% | - | - |
11/08 | 2,065 | 2,073 | 2,020 | 2,045 | -0.24% | 3,419,600 | - | +10.01% | - | - |
11/05 | 2,008 | 2,050 | 2,003 | 2,050 | +2.76% | 6,074,000 | - | +10.69% | - | - |
11/04 | 2,008 | 2,020 | 1,980 | 1,995 | +0.38% | 3,233,600 | - | +8.13% | - | - |
11/02 | 1,973 | 1,988 | 1,963 | 1,988 | +0.76% | 2,372,800 | - | +7.96% | - | - |
11/01 | 1,975 | 1,993 | 1,955 | 1,973 | -0.88% | 2,754,400 | - | +7.32% | - | - |
10/29 | 1,978 | 2,005 | 1,953 | 1,990 | -0.38% | 6,077,200 | - | +8.51% | - | - |
10/28 | 1,963 | 2,003 | 1,953 | 1,998 | +3.77% | 11,668,000 | - | +9.21% | - | - |
10/27 | 1,875 | 1,943 | 1,848 | 1,925 | +6.94% | 12,750,800 | - | +5.54% | - | - |
10/26 | 1,803 | 1,833 | 1,800 | 1,800 | -0.41% | 3,908,800 | - | -1.32% | - | - |
10/25 | 1,813 | 1,813 | 1,793 | 1,808 | -0.14% | 2,023,200 | - | -1.12% | - | - |
10/22 | 1,793 | 1,813 | 1,788 | 1,810 | +1.69% | 2,210,400 | - | -1.2% | - | - |
10/21 | 1,780 | 1,800 | 1,768 | 1,780 | -0.7% | 2,930,800 | - | -3% | - | - |
10/20 | 1,765 | 1,800 | 1,755 | 1,793 | +0.84% | 3,580,800 | - | -2.58% | - | - |
10/19 | 1,755 | 1,778 | 1,748 | 1,778 | +0.85% | 2,149,600 | - | -3.5% | - | - |
10/18 | 1,750 | 1,785 | 1,750 | 1,763 | -0.28% | 2,466,000 | - | -4.42% | - | - |
10/15 | 1,768 | 1,780 | 1,748 | 1,768 | +0.43% | 3,233,200 | - | -4.3% | - | - |
10/14 | 1,763 | 1,788 | 1,755 | 1,760 | +0.28% | 3,619,200 | - | -4.92% | - | - |
10/13 | 1,750 | 1,783 | 1,750 | 1,755 | +0.72% | 3,545,200 | - | -5.39% | - | - |
10/12 | 1,773 | 1,773 | 1,723 | 1,743 | -1.55% | 5,037,600 | - | -6.27% | - | - |
10/08 | 1,805 | 1,808 | 1,770 | 1,770 | -2.61% | 5,131,200 | - | -5.09% | - | - |
10/07 | 1,863 | 1,865 | 1,813 | 1,818 | -3.07% | 3,992,800 | - | -2.76% | - | - |
10/06 | 1,860 | 1,883 | 1,853 | 1,875 | +1.63% | 3,366,000 | - | +0.21% | - | - |
10/05 | 1,805 | 1,863 | 1,793 | 1,845 | +1.51% | 3,477,200 | - | -1.49% | - | - |
10/04 | 1,823 | 1,850 | 1,818 | 1,818 | -0.95% | 2,224,800 | - | -3.12% | - | - |
10/01 | 1,863 | 1,865 | 1,823 | 1,835 | -1.08% | 2,973,200 | - | -2.34% | - | - |
09/30 | 1,880 | 1,888 | 1,855 | 1,855 | -1.72% | 2,600,000 | - | -1.33% | - | - |
09/29 | 1,888 | 1,900 | 1,870 | 1,888 | +0.13% | 2,773,200 | - | +0.24% | - | - |
09/28 | 1,895 | 1,913 | 1,865 | 1,885 | -1.57% | 3,206,000 | - | 0% | - | - |
09/27 | 1,888 | 1,920 | 1,880 | 1,915 | +2.13% | 2,602,400 | - | +1.48% | - | - |
09/24 | 1,850 | 1,883 | 1,840 | 1,875 | +0.94% | 3,655,200 | - | -0.64% | - | - |
09/22 | 1,878 | 1,898 | 1,858 | 1,858 | -1.59% | 3,382,800 | - | -1.51% | - | - |
09/21 | 1,935 | 1,940 | 1,880 | 1,888 | -1.82% | 2,692,400 | - | +0.24% | - | - |
09/17 | 1,913 | 1,923 | 1,900 | 1,923 | +1.32% | 4,860,400 | - | +2.32% | - | - |
09/16 | 1,925 | 1,928 | 1,883 | 1,898 | -1.17% | 4,242,400 | - | +1.2% | - | - |
09/15 | 1,880 | 1,923 | 1,853 | 1,920 | +1.86% | 3,811,600 | - | +2.45% | - | - |
09/14 | 1,895 | 1,903 | 1,878 | 1,885 | +0.13% | 1,834,800 | - | +0.8% | - | - |
09/13 | 1,873 | 1,890 | 1,868 | 1,883 | +1.89% | 2,210,400 | - | +0.72% | - | - |
09/10 | 1,840 | 1,865 | 1,833 | 1,848 | +0.68% | 3,316,400 | - | -1.26% | - | - |
09/09 | 1,850 | 1,855 | 1,825 | 1,835 | -0.27% | 2,797,600 | - | -2.19% | - | - |
09/08 | 1,828 | 1,848 | 1,825 | 1,840 | -1.6% | 3,100,000 | - | -2.23% | - | - |
09/07 | 1,868 | 1,908 | 1,863 | 1,870 | +0.67% | 3,638,000 | - | -0.95% | - | - |
09/06 | 1,868 | 1,878 | 1,843 | 1,858 | +0.41% | 4,467,600 | - | -1.98% | - | - |
09/03 | 1,825 | 1,865 | 1,808 | 1,850 | -2.5% | 10,142,400 | - | -2.73% | - | - |
09/02 | 1,925 | 1,935 | 1,865 | 1,898 | +1.07% | 3,522,800 | - | -0.6% | - | - |
09/01 | 1,845 | 1,878 | 1,830 | 1,878 | +1.76% | 3,390,000 | - | -2.01% | - | - |
08/31 | 1,878 | 1,885 | 1,833 | 1,845 | -4.53% | 4,065,600 | - | -4.11% | - | - |
08/30 | 1,963 | 1,968 | 1,928 | 1,933 | +0.91% | 2,397,200 | - | +0.18% | - | - |
08/27 | 1,875 | 1,933 | 1,850 | 1,915 | +0.79% | 4,233,600 | - | -0.78% | - | - |
08/26 | 1,893 | 1,905 | 1,853 | 1,900 | +1.47% | 3,266,400 | - | -1.76% | - | - |
08/25 | 1,898 | 1,918 | 1,860 | 1,873 | -2.6% | 4,355,600 | - | -3.18% | - | - |
08/24 | 1,933 | 1,943 | 1,893 | 1,923 | -0.52% | 5,868,000 | - | -0.85% | - | - |
08/23 | 1,955 | 1,963 | 1,913 | 1,933 | +0.26% | 3,259,600 | - | -0.44% | - | - |
08/20 | 1,908 | 1,978 | 1,895 | 1,928 | -0.26% | 7,461,200 | - | -0.9% | - | - |
08/19 | 1,880 | 1,933 | 1,873 | 1,933 | +4.6% | 6,025,600 | - | -0.85% | - | - |
08/18 | 1,863 | 1,890 | 1,848 | 1,848 | +3.36% | 10,521,600 | - | -5.5% | - | - |
08/17 | 1,773 | 1,808 | 1,770 | 1,788 | +0.28% | 2,236,000 | - | -8.94% | - | - |
08/16 | 1,793 | 1,793 | 1,763 | 1,783 | -2.33% | 3,555,200 | - | -9.75% | - | - |
08/13 | 1,838 | 1,850 | 1,805 | 1,825 | -1.48% | 3,662,400 | - | -7.97% | - | - |
08/12 | 1,783 | 1,853 | 1,765 | 1,853 | +1.51% | 5,870,400 | - | -6.86% | - | - |
08/11 | 1,863 | 1,863 | 1,818 | 1,825 | -2.8% | 5,120,000 | - | -8.34% | - | - |
08/10 | 1,918 | 1,933 | 1,875 | 1,878 | -1.96% | 4,062,800 | - | -5.84% | - | - |
08/09 | 1,950 | 1,950 | 1,905 | 1,915 | -3.65% | 3,198,000 | - | -3.91% | - | - |
08/06 | 1,985 | 2,008 | 1,968 | 1,988 | +0.25% | 2,419,200 | - | -0.18% | - | - |
08/05 | 2,023 | 2,025 | 1,965 | 1,983 | -0.38% | 2,573,200 | - | -0.08% | - | - |
08/04 | 2,030 | 2,038 | 1,980 | 1,990 | -2.69% | 2,793,600 | - | +0.51% | - | - |
08/03 | 2,078 | 2,083 | 2,018 | 2,045 | +0.49% | 3,714,400 | - | +3.54% | - | - |
08/02 | 2,023 | 2,070 | 2,020 | 2,035 | +0.37% | 2,288,800 | - | +3.3% | - | - |
07/30 | 2,045 | 2,055 | 2,000 | 2,028 | -1.93% | 2,912,800 | - | +3.18% | - | - |
07/29 | 2,063 | 2,083 | 2,050 | 2,068 | -0.48% | 2,828,800 | - | +5.27% | - | - |
07/28 | 2,000 | 2,095 | 1,993 | 2,078 | +5.86% | 6,212,000 | - | +5.94% | - | - |
07/27 | 1,978 | 1,985 | 1,943 | 1,963 | -0.38% | 3,774,000 | - | +0.18% | - | - |
07/26 | 2,050 | 2,060 | 1,970 | 1,970 | -1.75% | 5,237,200 | - | +0.31% | - | - |
07/23 | 1,958 | 2,005 | 1,918 | 2,005 | +5.11% | 5,713,200 | - | +1.88% | - | - |
07/22 | 1,958 | 1,960 | 1,890 | 1,908 | -3.78% | 5,724,000 | - | -3.32% | - | - |
07/21 | 2,025 | 2,025 | 1,963 | 1,983 | -0.38% | 3,669,600 | - | -0.13% | - | - |
07/20 | 1,975 | 2,005 | 1,953 | 1,990 | -1.73% | 3,483,600 | - | -0.15% | - | - |
07/16 | 1,995 | 2,045 | 1,990 | 2,025 | +0.25% | 5,079,200 | - | +1.15% | - | - |
07/15 | 2,078 | 2,080 | 2,020 | 2,020 | -3.58% | 3,506,800 | - | +0.6% | - | - |
07/14 | 2,103 | 2,120 | 2,090 | 2,095 | +2.2% | 3,736,400 | - | +3.97% | - | - |
07/13 | 2,080 | 2,100 | 2,038 | 2,050 | -0.85% | 4,577,600 | - | +1.64% | - | - |
07/12 | 2,040 | 2,090 | 2,035 | 2,068 | +3.5% | 6,259,600 | - | +2.3% | - | - |