株価チャート
2010/06/25~2010/12/06
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2010 |
12/06 | 900 | 910 | 900 | 910 | +1.11% | 1,600 | - | +2.25% | - | - |
12/03 | 900 | 920 | 900 | 900 | 0% | 1,100 | - | +1.12% | - | - |
12/02 | 900 | 900 | 900 | 900 | +1.12% | 500 | - | +1.24% | - | - |
12/01 | 890 | 890 | 880 | 890 | -1.11% | 1,300 | - | +0.34% | - | - |
11/30 | 910 | 910 | 900 | 900 | 0% | 3,800 | - | +1.58% | - | - |
11/29 | 900 | 910 | 900 | 900 | 0% | 3,000 | - | +1.69% | - | - |
11/26 | 900 | 900 | 900 | 900 | 0% | 1,400 | - | +1.81% | - | - |
11/25 | 900 | 910 | 900 | 900 | +1.12% | 2,100 | - | +2.04% | - | - |
11/24 | 900 | 900 | 890 | 890 | -2.2% | 700 | - | +0.91% | - | - |
11/22 | 910 | 910 | 910 | 910 | 0% | 500 | - | +3.06% | - | - |
11/19 | 900 | 910 | 900 | 910 | 0% | 2,300 | - | +3.17% | - | - |
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% | - | - |