株価チャート
2010/03/16～2010/08/17
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 |
| 08/17 | 830 | 850 | 820 | 850 | +2.41% | 1,200 | - | -11.46% | - | - |
| 08/16 | 830 | 830 | 830 | 830 | -1.19% | 500 | - | -14.08% | - | - |
| 08/13 | 840 | 840 | 840 | 840 | -1.18% | 100 | - | -13.58% | - | - |
| 08/12 | 840 | 850 | 830 | 850 | -1.16% | 1,000 | - | -13.27% | - | - |
| 08/11 | 870 | 870 | 840 | 860 | -1.15% | 1,000 | - | -12.69% | - | - |
| 08/10 | 860 | 890 | 850 | 870 | +3.57% | 8,000 | - | -12.12% | - | - |
| 08/09 | 980 | 980 | 830 | 840 | -16.83% | 23,200 | - | -15.41% | - | - |
| 08/06 | 980 | 1,010 | 980 | 1,010 | +1% | 1,100 | - | +1.2% | - | - |
| 08/05 | 980 | 1,000 | 980 | 1,000 | 0% | 200 | - | +0.1% | - | - |
| 08/04 | 1,000 | 1,000 | 1,000 | 1,000 | -1.96% | 300 | - | 0% | - | - |
| 08/03 | 1,020 | 1,020 | 1,010 | 1,020 | 0% | 900 | - | +1.8% | - | - |
| 08/02 | 1,000 | 1,020 | 960 | 1,020 | 0% | 1,400 | - | +1.69% | - | - |
| 07/30 | 990 | 1,020 | 990 | 1,020 | +0.99% | 500 | - | +1.69% | - | - |
| 07/29 | 1,030 | 1,030 | 1,010 | 1,010 | -1.94% | 3,100 | - | +0.7% | - | - |
| 07/28 | 1,000 | 1,030 | 1,000 | 1,030 | +4.04% | 900 | - | +2.59% | - | - |
| 07/27 | 970 | 1,000 | 970 | 990 | -1% | 1,400 | - | -1.49% | - | - |
| 07/23 | 960 | 1,000 | 960 | 1,000 | 0% | 500 | - | -0.6% | - | - |
| 07/22 | 940 | 1,000 | 940 | 1,000 | +1.01% | 700 | - | -0.79% | - | - |
| 07/21 | 970 | 990 | 960 | 990 | -1% | 500 | - | -1.79% | - | - |
| 07/20 | 950 | 1,000 | 940 | 1,000 | 0% | 700 | - | -0.89% | - | - |
| 07/16 | 1,000 | 1,000 | 990 | 1,000 | +1.01% | 500 | - | -0.89% | - | - |
| 07/15 | 990 | 1,000 | 990 | 990 | 0% | 3,700 | - | -1.88% | - | - |
| 07/14 | 970 | 1,000 | 970 | 990 | 0% | 300 | - | -1.98% | - | - |
| 07/13 | 990 | 990 | 990 | 990 | 0% | 100 | - | -2.27% | - | - |
| 07/09 | 990 | 990 | 990 | 990 | -1% | 300 | - | -2.46% | - | - |
| 07/08 | 980 | 1,000 | 970 | 1,000 | 0% | 900 | - | -1.57% | - | - |
| 07/07 | 1,020 | 1,020 | 980 | 1,000 | -1.96% | 2,600 | - | -1.57% | - | - |
| 07/06 | 980 | 1,020 | 980 | 1,020 | +4.08% | 1,800 | - | +0.49% | - | - |
| 07/05 | 980 | 980 | 980 | 980 | 0% | 400 | - | -3.16% | - | - |
| 07/02 | 950 | 980 | 950 | 980 | +3.16% | 200 | - | -2.97% | - | - |
| 07/01 | 960 | 960 | 950 | 950 | -2.06% | 600 | - | -5.85% | - | - |
| 06/30 | 960 | 980 | 960 | 970 | -5.83% | 1,200 | - | -3.77% | - | - |
| 06/29 | 1,040 | 1,040 | 980 | 1,030 | -0.96% | 4,400 | - | +2.39% | - | - |
| 06/28 | 1,040 | 1,040 | 1,020 | 1,040 | 0% | 1,700 | - | +3.69% | - | - |
| 06/25 | 1,000 | 1,040 | 1,000 | 1,040 | 0% | 600 | - | +4% | - | - |
| 06/24 | 1,040 | 1,040 | 1,040 | 1,040 | +0.97% | 400 | - | +4.21% | - | - |
| 06/23 | 1,020 | 1,030 | 1,010 | 1,030 | +0.98% | 600 | - | +3.21% | - | - |
| 06/22 | 1,030 | 1,030 | 1,010 | 1,020 | -1.92% | 700 | - | +2.2% | - | - |
| 06/21 | 1,020 | 1,040 | 1,020 | 1,040 | -0.95% | 600 | - | +4.31% | - | - |
| 06/18 | 1,010 | 1,050 | 1,010 | 1,050 | +2.94% | 500 | - | +5.53% | - | - |
| 06/17 | 1,020 | 1,020 | 1,020 | 1,020 | -0.97% | 100 | - | +2.62% | - | - |
| 06/16 | 1,030 | 1,030 | 1,030 | 1,030 | +1.98% | 900 | - | +3.52% | - | - |
| 06/15 | 1,020 | 1,020 | 1,010 | 1,010 | 0% | 1,100 | - | +1.41% | - | - |
| 06/14 | 1,000 | 1,010 | 1,000 | 1,010 | +1% | 200 | - | +0.9% | - | - |
| 06/11 | 1,000 | 1,010 | 1,000 | 1,000 | 0% | 500 | - | -0.7% | - | - |
| 06/10 | 1,000 | 1,000 | 1,000 | 1,000 | -2.91% | 100 | - | -1.19% | - | - |
| 06/04 | 1,030 | 1,030 | 1,030 | 1,030 | -1.9% | 100 | - | +1.18% | - | - |
| 06/03 | 1,040 | 1,110 | 1,030 | 1,050 | +0.96% | 3,300 | - | +2.64% | - | - |
| 06/02 | 1,050 | 1,050 | 1,010 | 1,040 | +2.97% | 3,800 | - | +1.56% | - | - |
| 06/01 | 1,020 | 1,020 | 1,010 | 1,010 | +1% | 1,000 | - | -1.27% | - | - |
| 05/31 | 1,000 | 1,010 | 990 | 1,000 | +1.01% | 900 | - | -2.15% | - | - |
| 05/28 | 980 | 1,000 | 980 | 990 | +5.32% | 600 | - | -3.13% | - | - |
| 05/27 | 940 | 940 | 940 | 940 | 0% | 100 | - | -7.93% | - | - |
| 05/26 | 940 | 940 | 940 | 940 | 0% | 100 | - | -8.02% | - | - |
| 05/25 | 930 | 940 | 920 | 940 | +2.17% | 700 | - | -8.2% | - | - |
| 05/24 | 930 | 930 | 920 | 920 | 0% | 400 | - | -10.24% | - | - |
| 05/21 | 960 | 960 | 920 | 920 | -4.17% | 500 | - | -10.42% | - | - |
| 05/20 | 960 | 960 | 960 | 960 | -2.04% | 100 | - | -6.61% | - | - |
| 05/19 | 980 | 980 | 980 | 980 | -1.01% | 200 | - | -4.85% | - | - |
| 05/18 | 990 | 990 | 990 | 990 | -3.88% | 100 | - | -3.88% | - | - |
| 05/17 | 1,040 | 1,040 | 990 | 1,030 | 0% | 2,700 | - | -0.19% | - | - |
| 05/14 | 1,030 | 1,030 | 1,030 | 1,030 | +3% | 200 | - | -0.19% | - | - |
| 05/13 | 990 | 1,000 | 990 | 1,000 | +2.04% | 500 | - | -3.19% | - | - |
| 05/12 | 1,030 | 1,040 | 980 | 980 | -3.92% | 2,900 | - | -5.13% | - | - |
| 05/11 | 1,070 | 1,100 | 1,020 | 1,020 | -3.77% | 1,200 | - | -1.26% | - | - |
| 05/10 | 1,070 | 1,070 | 1,060 | 1,060 | +0.95% | 600 | - | +2.71% | - | - |
| 05/07 | 1,070 | 1,070 | 1,050 | 1,050 | -7.89% | 2,300 | - | +2.14% | - | - |
| 05/06 | 1,160 | 1,160 | 1,080 | 1,140 | -1.72% | 3,300 | - | +11.33% | - | - |
| 04/30 | 1,150 | 1,160 | 1,150 | 1,160 | +3.57% | 400 | - | +14.17% | - | - |
| 04/28 | 1,140 | 1,140 | 1,100 | 1,120 | -3.45% | 2,600 | - | +11.11% | - | - |
| 04/27 | 1,150 | 1,190 | 1,140 | 1,160 | +0.87% | 3,700 | - | +15.88% | - | - |
| 04/26 | 1,080 | 1,200 | 1,070 | 1,150 | +7.48% | 8,300 | - | +15.93% | - | - |
| 04/23 | 1,030 | 1,070 | 1,030 | 1,070 | +5.94% | 5,600 | - | +8.96% | - | - |
| 04/22 | 1,000 | 1,010 | 1,000 | 1,010 | +2.02% | 900 | - | +3.48% | - | - |
| 04/21 | 990 | 990 | 990 | 990 | 0% | 1,000 | - | +1.85% | - | - |
| 04/20 | 980 | 990 | 980 | 990 | +2.06% | 800 | - | +2.27% | - | - |
| 04/19 | 980 | 980 | 970 | 970 | -1.02% | 1,300 | - | +0.62% | - | - |
| 04/16 | 980 | 990 | 970 | 980 | 0% | 2,100 | - | +1.98% | - | - |
| 04/15 | 980 | 980 | 980 | 980 | +1.03% | 500 | - | +2.4% | - | - |
| 04/14 | 970 | 970 | 970 | 970 | +1.04% | 300 | - | +1.89% | - | - |
| 04/13 | 970 | 970 | 960 | 960 | 0% | 1,800 | - | +1.37% | - | - |
| 04/12 | 1,020 | 1,020 | 950 | 960 | -3.03% | 5,000 | - | +1.59% | - | - |
| 04/09 | 980 | 990 | 980 | 990 | 0% | 200 | - | +5.1% | - | - |
| 04/08 | 990 | 990 | 990 | 990 | -3.88% | 300 | - | +5.43% | - | - |
| 04/07 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 100 | - | +10.28% | - | - |
| 04/06 | 1,050 | 1,050 | 1,030 | 1,030 | -3.74% | 1,300 | - | +10.99% | - | - |
| 04/05 | 1,000 | 1,070 | 990 | 1,070 | +7% | 4,000 | - | +16.18% | - | - |
| 04/02 | 970 | 1,030 | 960 | 1,000 | +3.09% | 2,700 | - | +9.65% | - | - |
| 04/01 | 990 | 990 | 960 | 970 | -3% | 1,600 | - | +7.18% | - | - |
| 03/31 | 960 | 1,000 | 960 | 1,000 | +4.17% | 2,700 | 26億2200万 | +11.23% | - | 0.35 |
| 03/30 | 950 | 960 | 950 | 960 | +2.13% | 300 | - | +7.5% | - | - |
| 03/29 | 950 | 950 | 910 | 940 | -1.05% | 2,000 | - | +5.86% | - | - |
| 03/26 | 950 | 950 | 950 | 950 | 0% | 1,600 | - | +7.47% | - | - |
| 03/25 | 940 | 950 | 940 | 950 | 0% | 700 | - | +7.95% | - | - |
| 03/24 | 960 | 960 | 940 | 950 | +1.06% | 1,600 | - | +8.45% | - | - |
| 03/23 | 910 | 980 | 910 | 940 | +3.3% | 1,400 | - | +7.92% | - | - |
| 03/19 | 910 | 910 | 910 | 910 | +1.11% | 700 | - | +4.84% | - | - |
| 03/18 | 900 | 910 | 900 | 900 | -1.1% | 3,500 | - | +3.69% | - | - |
| 03/17 | 920 | 920 | 910 | 910 | +1.11% | 400 | - | +4.72% | - | - |
| 03/16 | 890 | 930 | 890 | 900 | 0% | 3,300 | - | +3.33% | - | - |
