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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2010 |
| 12/30 | 8,430 | 8,460 | 8,360 | 8,370 | -0.95% | 643,900 | - | +0.84% | - | - |
| 12/29 | 8,460 | 8,460 | 8,350 | 8,450 | -0.24% | 356,700 | - | +1.95% | - | - |
| 12/28 | 8,500 | 8,530 | 8,460 | 8,470 | -0.59% | 241,100 | - | +2.32% | - | - |
| 12/27 | 8,520 | 8,590 | 8,470 | 8,520 | +0.59% | 506,500 | - | +3.1% | - | - |
| 12/24 | 8,480 | 8,540 | 8,450 | 8,470 | -1.05% | 542,600 | - | +2.59% | - | - |
| 12/22 | 8,550 | 8,690 | 8,530 | 8,560 | +0.35% | 991,500 | - | +3.83% | - | - |
| 12/21 | 8,400 | 8,560 | 8,390 | 8,530 | +1.67% | 637,100 | - | +3.65% | - | - |
| 12/20 | 8,450 | 8,580 | 8,390 | 8,390 | -1.18% | 915,900 | - | +2.07% | - | - |
| 12/17 | 8,360 | 8,600 | 8,340 | 8,490 | +2.54% | 2,000,500 | - | +3.41% | - | - |
| 12/16 | 8,200 | 8,300 | 8,190 | 8,280 | +0.49% | 617,100 | - | +0.95% | - | - |
| 12/15 | 8,380 | 8,380 | 8,210 | 8,240 | -1.55% | 1,091,000 | - | +0.56% | - | - |
| 12/14 | 8,340 | 8,420 | 8,290 | 8,370 | +0.36% | 1,004,200 | - | +2.34% | - | - |
| 12/13 | 8,220 | 8,340 | 8,180 | 8,340 | +1.46% | 613,100 | - | +2.12% | - | - |
| 12/10 | 8,320 | 8,320 | 8,200 | 8,220 | -0.72% | 878,100 | - | +0.9% | - | - |
| 12/09 | 8,320 | 8,360 | 8,230 | 8,280 | 0% | 619,100 | - | +1.91% | - | - |
| 12/08 | 8,200 | 8,300 | 8,170 | 8,280 | +1.47% | 687,900 | - | +2.25% | - | - |
| 12/07 | 8,240 | 8,240 | 8,160 | 8,160 | -0.85% | 439,800 | - | +1.15% | - | - |
| 12/06 | 8,140 | 8,260 | 8,100 | 8,230 | +1.11% | 644,500 | - | +2.12% | - | - |
| 12/03 | 8,200 | 8,200 | 8,100 | 8,140 | 0% | 680,100 | - | +0.9% | - | - |
| 12/02 | 8,230 | 8,230 | 8,120 | 8,140 | +1.12% | 515,700 | - | +0.77% | - | - |
| 12/01 | 8,020 | 8,070 | 8,010 | 8,050 | 0% | 795,800 | - | -0.42% | - | - |
| 11/30 | 8,230 | 8,270 | 8,050 | 8,050 | -2.07% | 1,021,000 | - | -0.49% | - | - |
| 11/29 | 8,100 | 8,280 | 8,090 | 8,220 | +0.86% | 713,000 | - | +1.46% | - | - |
| 11/26 | 8,140 | 8,180 | 8,120 | 8,150 | +0.62% | 589,500 | - | +0.59% | - | - |
| 11/25 | 8,220 | 8,230 | 8,100 | 8,100 | +0.37% | 633,000 | - | -0.1% | - | - |
| 11/24 | 8,000 | 8,160 | 8,000 | 8,070 | -1.59% | 751,800 | - | -0.65% | - | - |
| 11/22 | 8,250 | 8,250 | 8,180 | 8,200 | +0.99% | 488,600 | - | +0.72% | - | - |
| 11/19 | 8,450 | 8,450 | 8,120 | 8,120 | -2.4% | 1,159,100 | - | -0.33% | - | - |
| 11/18 | 8,120 | 8,320 | 8,080 | 8,320 | +1.96% | 701,100 | - | +2.02% | - | - |
| 11/17 | 8,080 | 8,170 | 8,060 | 8,160 | -0.85% | 621,800 | - | +0.17% | - | - |
| 11/16 | 8,370 | 8,420 | 8,200 | 8,230 | -0.6% | 628,000 | - | +0.98% | - | - |
| 11/15 | 8,160 | 8,280 | 8,140 | 8,280 | +1.85% | 585,400 | - | +1.52% | - | - |
| 11/12 | 8,270 | 8,340 | 8,130 | 8,130 | -1.93% | 550,100 | - | -0.4% | - | - |
| 11/11 | 8,170 | 8,330 | 8,170 | 8,290 | +2.73% | 848,000 | - | +1.39% | - | - |
| 11/10 | 7,990 | 8,130 | 7,970 | 8,070 | +2.41% | 757,700 | - | -1.3% | - | - |
| 11/09 | 8,000 | 8,070 | 7,870 | 7,880 | -2.23% | 678,000 | - | -3.75% | - | - |
| 11/08 | 7,890 | 8,060 | 7,880 | 8,060 | +2.68% | 665,600 | - | -1.77% | - | - |
| 11/05 | 7,740 | 7,900 | 7,740 | 7,850 | +2.48% | 879,000 | - | -4.44% | - | - |
| 11/04 | 7,680 | 7,770 | 7,620 | 7,660 | +0.79% | 834,600 | - | -7.12% | - | - |
| 11/02 | 7,500 | 7,650 | 7,480 | 7,600 | +1.06% | 818,800 | - | -8.27% | - | - |
| 11/01 | 7,850 | 7,910 | 7,480 | 7,520 | -5.41% | 1,335,400 | - | -9.68% | - | - |
| 10/29 | 8,200 | 8,280 | 7,890 | 7,950 | -5.81% | 1,562,800 | - | -4.95% | - | - |
| 10/28 | 8,390 | 8,440 | 8,280 | 8,440 | +0.24% | 841,200 | - | +0.62% | - | - |
| 10/27 | 8,340 | 8,440 | 8,300 | 8,420 | +1.81% | 600,500 | - | +0.37% | - | - |
| 10/26 | 8,160 | 8,370 | 8,140 | 8,270 | +0.85% | 614,000 | - | -1.54% | - | - |
| 10/25 | 8,270 | 8,370 | 8,200 | 8,200 | -2.03% | 502,100 | - | -2.68% | - | - |
| 10/22 | 8,290 | 8,380 | 8,260 | 8,370 | +2.07% | 561,900 | - | -0.9% | - | - |
| 10/21 | 8,290 | 8,290 | 8,130 | 8,200 | -1.32% | 734,200 | - | -2.87% | - | - |
| 10/20 | 8,330 | 8,360 | 8,250 | 8,310 | -2% | 460,700 | - | -1.63% | - | - |
| 10/19 | 8,550 | 8,620 | 8,450 | 8,480 | -0.47% | 499,500 | - | +0.34% | - | - |
| 10/18 | 8,360 | 8,580 | 8,350 | 8,520 | +2.04% | 806,100 | - | +1% | - | - |
| 10/15 | 8,290 | 8,350 | 8,230 | 8,350 | +0.48% | 651,000 | - | -0.85% | - | - |
| 10/14 | 8,220 | 8,330 | 8,130 | 8,310 | +2.47% | 865,600 | - | -1.34% | - | - |
| 10/13 | 8,320 | 8,360 | 8,100 | 8,110 | -1.58% | 699,800 | - | -3.75% | - | - |
| 10/12 | 8,470 | 8,580 | 8,220 | 8,240 | -1.9% | 716,100 | - | -2.24% | - | - |
| 10/08 | 8,450 | 8,650 | 8,400 | 8,400 | -0.47% | 821,000 | - | -0.26% | - | - |
| 10/07 | 8,370 | 8,450 | 8,290 | 8,440 | -0.12% | 790,000 | - | +0.42% | - | - |
| 10/06 | 8,430 | 8,530 | 8,400 | 8,450 | +1.81% | 782,800 | - | +0.73% | - | - |
| 10/05 | 8,240 | 8,340 | 8,150 | 8,300 | -0.6% | 1,097,800 | - | -1.07% | - | - |
| 10/04 | 8,350 | 8,500 | 8,300 | 8,350 | +0.24% | 629,000 | - | -0.52% | - | - |
| 10/01 | 8,370 | 8,420 | 8,300 | 8,330 | +0.24% | 627,500 | - | -0.74% | - | - |
| 09/30 | 8,660 | 8,700 | 8,300 | 8,310 | -3.93% | 860,700 | - | -0.91% | - | - |
| 09/29 | 8,620 | 8,700 | 8,540 | 8,650 | +0.46% | 693,800 | - | +3.19% | - | - |
| 09/28 | 8,560 | 8,700 | 8,560 | 8,610 | -0.12% | 474,000 | - | +2.87% | - | - |
| 09/27 | 8,570 | 8,640 | 8,470 | 8,620 | +1.89% | 586,700 | - | +3.02% | - | - |
| 09/24 | 8,400 | 8,610 | 8,360 | 8,460 | -1.28% | 1,000,100 | - | +1.04% | - | - |
| 09/22 | 8,410 | 8,680 | 8,380 | 8,570 | +1.3% | 1,015,900 | - | +2.29% | - | - |
| 09/21 | 8,660 | 8,720 | 8,450 | 8,460 | -2.42% | 1,375,400 | - | +0.93% | - | - |
| 09/17 | 8,900 | 8,910 | 8,670 | 8,670 | -2.91% | 1,464,600 | - | +3.39% | - | - |
| 09/16 | 8,770 | 8,950 | 8,600 | 8,930 | +2.64% | 1,574,900 | - | +6.46% | - | - |
| 09/15 | 8,240 | 8,840 | 8,140 | 8,700 | +5.07% | 1,639,600 | - | +3.84% | - | - |
| 09/14 | 8,380 | 8,420 | 8,250 | 8,280 | -0.84% | 532,200 | - | -1.18% | - | - |
| 09/13 | 8,490 | 8,560 | 8,350 | 8,350 | -0.48% | 560,700 | - | -0.73% | - | - |
| 09/10 | 8,240 | 8,420 | 8,170 | 8,390 | +3.45% | 1,299,400 | - | -0.64% | - | - |
| 09/09 | 8,240 | 8,300 | 8,060 | 8,110 | -0.61% | 884,700 | - | -4.41% | - | - |
| 09/08 | 8,200 | 8,220 | 8,120 | 8,160 | -2.63% | 498,900 | - | -4.38% | - | - |
| 09/07 | 8,330 | 8,500 | 8,300 | 8,380 | 0% | 623,500 | - | -2.33% | - | - |
| 09/06 | 8,310 | 8,460 | 8,280 | 8,380 | +2.32% | 708,900 | - | -2.82% | - | - |
| 09/03 | 8,040 | 8,200 | 8,030 | 8,190 | +1.61% | 736,500 | - | -5.5% | - | - |
| 09/02 | 8,090 | 8,120 | 7,910 | 8,060 | +1.13% | 877,000 | - | -7.55% | - | - |
| 09/01 | 8,030 | 8,040 | 7,880 | 7,970 | -0.87% | 1,037,400 | - | -9.26% | - | - |
| 08/31 | 8,350 | 8,360 | 8,020 | 8,040 | -5.08% | 1,290,700 | - | -9.2% | - | - |
| 08/30 | 8,550 | 8,640 | 8,430 | 8,470 | +0.83% | 673,900 | - | -5.03% | - | - |
| 08/27 | 8,230 | 8,450 | 8,170 | 8,400 | +1.2% | 829,800 | - | -6.24% | - | - |
| 08/26 | 8,270 | 8,310 | 8,210 | 8,300 | +1.22% | 778,400 | - | -7.8% | - | - |
| 08/25 | 8,170 | 8,360 | 8,120 | 8,200 | -0.36% | 1,005,500 | - | -9.33% | - | - |
| 08/24 | 8,200 | 8,310 | 8,140 | 8,230 | -1.08% | 907,800 | - | -9.55% | - | - |
| 08/23 | 8,500 | 8,510 | 8,260 | 8,320 | -2.46% | 880,300 | - | -9.1% | - | - |
| 08/20 | 8,580 | 8,660 | 8,520 | 8,530 | -2.74% | 801,100 | - | -7.26% | - | - |
| 08/19 | 8,570 | 8,770 | 8,550 | 8,770 | +1.98% | 765,500 | - | -5.18% | - | - |
| 08/18 | 8,690 | 8,710 | 8,520 | 8,600 | -0.58% | 1,098,500 | - | -7.54% | - | - |
| 08/17 | 8,500 | 8,760 | 8,470 | 8,650 | +0.93% | 1,292,600 | - | -7.5% | - | - |
| 08/16 | 8,520 | 8,610 | 8,470 | 8,570 | -1.61% | 618,000 | - | -8.78% | - | - |
| 08/13 | 8,690 | 8,780 | 8,570 | 8,710 | +0.35% | 878,400 | - | -7.71% | - | - |
| 08/12 | 8,530 | 8,700 | 8,450 | 8,680 | -0.57% | 1,333,100 | - | -8.42% | - | - |
| 08/11 | 8,950 | 8,950 | 8,690 | 8,730 | -3.85% | 1,284,600 | - | -8.16% | - | - |
| 08/10 | 9,150 | 9,260 | 9,030 | 9,080 | -1.2% | 1,183,500 | - | -4.8% | - | - |
| 08/09 | 9,270 | 9,280 | 9,130 | 9,190 | -1.92% | 611,400 | - | -3.81% | - | - |
| 08/06 | 9,300 | 9,410 | 9,260 | 9,370 | 0% | 451,400 | - | -1.92% | - | - |
| 08/05 | 9,430 | 9,530 | 9,350 | 9,370 | +0.75% | 629,900 | - | -1.88% | - | - |
