株価チャート
2010/06/10～2010/11/18
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 |
| 11/18 | 890 | 910 | 890 | 910 | +2.25% | 800 | - | +3.17% | - | - |
| 11/17 | 890 | 890 | 890 | 890 | -1.11% | 5,900 | - | +1.02% | - | - |
| 11/16 | 900 | 900 | 900 | 900 | -1.1% | 5,900 | - | +2.16% | - | - |
| 11/15 | 900 | 910 | 900 | 910 | +2.25% | 5,200 | - | +3.53% | - | - |
| 11/12 | 900 | 900 | 890 | 890 | -1.11% | 5,300 | - | +1.48% | - | - |
| 11/11 | 890 | 920 | 890 | 900 | +2.27% | 2,100 | - | +2.74% | - | - |
| 11/10 | 880 | 880 | 880 | 880 | 0% | 100 | - | +0.69% | - | - |
| 11/09 | 890 | 890 | 880 | 880 | -1.12% | 900 | - | +0.8% | - | - |
| 11/08 | 890 | 910 | 890 | 890 | +3.49% | 500 | - | +1.95% | - | - |
| 11/05 | 850 | 880 | 850 | 860 | +1.18% | 400 | - | -1.38% | - | - |
| 11/04 | 850 | 860 | 850 | 850 | 0% | 500 | - | -2.63% | - | - |
| 11/02 | 840 | 850 | 840 | 850 | 0% | 200 | - | -2.75% | - | - |
| 11/01 | 870 | 900 | 840 | 850 | -3.41% | 2,100 | - | -2.75% | - | - |
| 10/29 | 900 | 900 | 870 | 880 | -2.22% | 2,200 | - | +0.46% | - | - |
| 10/28 | 890 | 900 | 880 | 900 | +2.27% | 2,800 | - | +2.86% | - | - |
| 10/27 | 880 | 880 | 880 | 880 | +2.33% | 100 | - | +0.69% | - | - |
| 10/26 | 860 | 860 | 860 | 860 | -1.15% | 100 | - | -1.38% | - | - |
| 10/22 | 890 | 890 | 870 | 870 | 0% | 500 | - | 0% | - | - |
| 10/19 | 840 | 870 | 840 | 870 | +1.16% | 300 | - | 0% | - | - |
| 10/18 | 870 | 870 | 860 | 860 | -1.15% | 300 | - | -0.92% | - | - |
| 10/15 | 860 | 870 | 860 | 870 | -3.33% | 200 | - | +0.46% | - | - |
| 10/14 | 900 | 900 | 900 | 900 | 0% | 100 | - | +4.17% | - | - |
| 10/13 | 870 | 900 | 870 | 900 | 0% | 600 | - | +4.53% | - | - |
| 10/08 | 900 | 900 | 900 | 900 | +1.12% | 100 | - | +5.02% | - | - |
| 10/06 | 870 | 890 | 870 | 890 | -1.11% | 300 | - | +4.34% | - | - |
| 10/05 | 880 | 900 | 880 | 900 | +2.27% | 600 | - | +6.01% | - | - |
| 10/04 | 870 | 900 | 870 | 880 | +2.33% | 1,100 | - | +4.27% | - | - |
| 10/01 | 850 | 860 | 850 | 860 | +1.18% | 1,800 | - | +2.02% | - | - |
| 09/30 | 880 | 880 | 850 | 850 | -2.3% | 4,100 | - | +0.95% | - | - |
| 09/29 | 870 | 870 | 870 | 870 | +1.16% | 800 | - | +3.33% | - | - |
| 09/28 | 850 | 860 | 850 | 860 | +1.18% | 2,300 | - | +2.26% | - | - |
| 09/24 | 880 | 880 | 830 | 850 | -3.41% | 700 | - | +1.19% | - | - |
| 09/22 | 900 | 900 | 880 | 880 | +1.15% | 1,200 | - | +4.76% | - | - |
| 09/21 | 880 | 890 | 870 | 870 | 0% | 500 | - | +3.82% | - | - |
| 09/17 | 850 | 870 | 850 | 870 | -2.25% | 200 | - | +3.82% | - | - |
| 09/16 | 860 | 890 | 860 | 890 | +4.71% | 1,000 | - | +6.21% | - | - |
| 09/15 | 830 | 870 | 830 | 850 | -3.41% | 1,300 | - | +1.67% | - | - |
| 09/14 | 870 | 880 | 850 | 880 | +1.15% | 400 | - | +4.51% | - | - |
| 09/13 | 860 | 870 | 860 | 870 | +1.16% | 1,100 | - | +2.72% | - | - |
| 09/10 | 860 | 880 | 840 | 860 | +2.38% | 1,000 | - | +0.94% | - | - |
| 09/09 | 840 | 840 | 840 | 840 | +2.44% | 100 | - | -2.21% | - | - |
| 09/08 | 810 | 820 | 810 | 820 | -3.53% | 200 | - | -5.31% | - | - |
| 09/07 | 830 | 850 | 830 | 850 | +3.66% | 900 | - | -2.75% | - | - |
| 09/03 | 830 | 840 | 820 | 820 | -1.2% | 900 | - | -6.82% | - | - |
| 09/02 | 830 | 830 | 830 | 830 | +1.22% | 200 | - | -6.64% | - | - |
| 09/01 | 790 | 820 | 790 | 820 | +1.23% | 400 | - | -8.38% | - | - |
| 08/31 | 810 | 810 | 810 | 810 | 0% | 2,100 | - | -10.2% | - | - |
| 08/30 | 810 | 810 | 810 | 810 | +2.53% | 100 | - | -10.99% | - | - |
| 08/27 | 790 | 790 | 790 | 790 | 0% | 1,900 | - | -13.85% | - | - |
| 08/26 | 790 | 790 | 790 | 790 | 0% | 100 | - | -14.69% | - | - |
| 08/25 | 790 | 810 | 780 | 790 | -5.95% | 1,800 | - | -15.42% | - | - |
| 08/24 | 830 | 860 | 760 | 840 | 0% | 4,000 | - | -10.83% | - | - |
| 08/23 | 840 | 840 | 840 | 840 | -1.18% | 400 | - | -11.39% | - | - |
| 08/18 | 850 | 850 | 850 | 850 | 0% | 300 | - | -10.9% | - | - |
| 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% | - | - |
