株価チャート
2010/08/02~2010/12/30
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 |
---|
2018 | 10/1, 株式併合 10→1 |
2010 |
12/30 | 870 | 880 | 860 | 880 | -1.12% | 500 | - | +3.65% | - | - |
12/29 | 860 | 890 | 860 | 890 | +3.49% | 7,100 | - | +5.45% | - | - |
12/28 | 850 | 870 | 850 | 860 | +1.18% | 3,200 | - | +2.5% | - | - |
12/27 | 850 | 860 | 850 | 850 | -2.3% | 8,000 | - | +1.92% | - | - |
12/24 | 870 | 870 | 860 | 870 | -1.14% | 4,800 | - | +4.82% | - | - |
12/22 | 870 | 880 | 860 | 880 | +2.33% | 2,300 | - | +6.67% | - | - |
12/21 | 850 | 870 | 850 | 860 | -1.15% | 5,400 | - | +4.88% | - | - |
12/20 | 880 | 890 | 870 | 870 | -1.14% | 6,000 | - | +6.62% | - | - |
12/17 | 860 | 880 | 850 | 880 | +1.15% | 5,900 | - | +8.64% | - | - |
12/16 | 870 | 880 | 870 | 870 | -2.25% | 6,700 | - | +7.94% | - | - |
12/15 | 890 | 890 | 880 | 890 | -1.11% | 6,900 | - | +10.97% | - | - |
12/14 | 920 | 920 | 890 | 900 | -2.17% | 5,500 | - | +12.92% | - | - |
12/13 | 900 | 930 | 900 | 920 | +3.37% | 18,800 | - | +16.16% | - | - |
12/10 | 900 | 910 | 860 | 890 | -1.11% | 12,800 | - | +13.23% | - | - |
12/09 | 900 | 900 | 870 | 900 | +3.45% | 27,700 | - | +14.94% | - | - |
12/08 | 800 | 870 | 790 | 870 | +8.75% | 35,200 | - | +11.68% | - | - |
12/07 | 820 | 820 | 790 | 800 | 0% | 4,300 | - | +3.09% | - | - |
12/06 | 800 | 810 | 800 | 800 | 0% | 4,500 | - | +3.09% | - | - |
12/03 | 800 | 810 | 800 | 800 | 0% | 5,100 | - | +3.36% | - | - |
12/02 | 800 | 800 | 790 | 800 | +2.56% | 4,800 | - | +3.36% | - | - |
12/01 | 770 | 780 | 770 | 780 | +1.3% | 800 | - | +1.04% | - | - |
11/30 | 790 | 810 | 770 | 770 | -3.75% | 4,400 | - | -0.39% | - | - |
11/29 | 800 | 820 | 790 | 800 | +2.56% | 4,000 | - | +3.36% | - | - |
11/26 | 840 | 840 | 770 | 780 | -3.7% | 10,300 | - | +0.78% | - | - |
11/25 | 760 | 810 | 760 | 810 | +6.58% | 10,000 | - | +4.65% | - | - |
11/24 | 750 | 760 | 750 | 760 | 0% | 5,300 | - | -1.94% | - | - |
11/22 | 760 | 780 | 750 | 760 | +1.33% | 9,300 | - | -2.31% | - | - |
11/19 | 760 | 770 | 750 | 750 | 0% | 3,600 | - | -3.97% | - | - |
11/18 | 740 | 750 | 730 | 750 | +1.35% | 1,700 | - | -4.34% | - | - |
11/17 | 760 | 760 | 730 | 740 | -2.63% | 2,400 | - | -5.97% | - | - |
11/16 | 750 | 770 | 750 | 760 | 0% | 1,600 | - | -3.92% | - | - |
11/15 | 750 | 760 | 750 | 760 | +5.56% | 1,800 | - | -4.16% | - | - |
11/12 | 760 | 760 | 720 | 720 | -6.49% | 8,600 | - | -9.55% | - | - |
11/11 | 780 | 790 | 770 | 770 | 0% | 1,400 | - | -3.87% | - | - |
11/10 | 770 | 780 | 770 | 770 | +1.32% | 400 | - | -4.23% | - | - |
11/09 | 810 | 810 | 760 | 760 | -1.3% | 2,300 | - | -5.94% | - | - |
11/08 | 790 | 790 | 770 | 770 | -2.53% | 1,600 | - | -5.41% | - | - |
11/05 | 800 | 800 | 790 | 790 | -1.25% | 800 | - | -3.42% | - | - |
11/04 | 780 | 800 | 780 | 800 | -1.23% | 800 | - | -2.32% | - | - |
10/29 | 760 | 810 | 760 | 810 | +1.25% | 600 | - | -1.34% | - | - |
10/28 | 760 | 800 | 760 | 800 | +2.56% | 1,700 | - | -2.79% | - | - |
10/27 | 770 | 790 | 770 | 780 | +1.3% | 600 | - | -5.45% | - | - |
10/26 | 770 | 770 | 760 | 770 | -1.28% | 800 | - | -7.12% | - | - |
10/25 | 780 | 780 | 760 | 780 | +2.63% | 1,200 | - | -6.25% | - | - |
10/22 | 790 | 790 | 750 | 760 | -5% | 2,400 | - | -9.09% | - | - |
10/21 | 820 | 820 | 800 | 800 | 0% | 300 | - | -4.76% | - | - |
10/20 | 790 | 800 | 790 | 800 | +1.27% | 600 | - | -5.1% | - | - |
10/19 | 820 | 820 | 790 | 790 | -1.25% | 1,700 | - | -6.62% | - | - |
10/18 | 830 | 830 | 800 | 800 | -2.44% | 700 | - | -5.88% | - | - |
10/15 | 820 | 850 | 820 | 820 | -3.53% | 2,100 | - | -3.98% | - | - |
10/14 | 840 | 850 | 840 | 850 | +2.41% | 1,200 | - | -0.7% | - | - |
10/13 | 820 | 830 | 820 | 830 | +1.22% | 1,900 | - | -3.04% | - | - |
10/12 | 820 | 940 | 800 | 820 | 0% | 9,000 | - | -4.54% | - | - |
10/08 | 830 | 830 | 810 | 820 | -3.53% | 1,600 | - | -4.98% | - | - |
10/07 | 810 | 860 | 810 | 850 | +4.94% | 1,600 | - | -1.85% | - | - |
10/06 | 840 | 840 | 800 | 810 | -3.57% | 2,700 | - | -6.68% | - | - |
10/05 | 840 | 850 | 830 | 840 | 0% | 1,000 | - | -3.78% | - | - |
10/04 | 860 | 860 | 840 | 840 | -1.18% | 900 | - | -4.33% | - | - |
10/01 | 860 | 860 | 850 | 850 | -1.16% | 1,000 | - | -3.41% | - | - |
09/30 | 860 | 870 | 860 | 860 | -4.44% | 2,000 | - | -2.27% | - | - |
09/29 | 880 | 910 | 880 | 900 | +3.45% | 3,200 | - | +2.04% | - | - |
09/28 | 840 | 880 | 840 | 870 | +6.1% | 3,100 | - | -1.36% | - | - |
09/27 | 850 | 850 | 800 | 820 | -4.65% | 3,100 | - | -7.13% | - | - |
09/24 | 860 | 860 | 860 | 860 | +1.18% | 600 | - | -3.04% | - | - |
09/22 | 850 | 870 | 850 | 850 | -1.16% | 600 | - | -4.28% | - | - |
09/21 | 870 | 880 | 860 | 860 | -1.15% | 600 | - | -3.37% | - | - |
09/17 | 860 | 870 | 860 | 870 | +1.16% | 700 | - | -2.47% | - | - |
09/16 | 880 | 900 | 860 | 860 | -2.27% | 1,600 | - | -3.91% | - | - |
09/15 | 850 | 880 | 850 | 880 | +2.33% | 1,400 | - | -2.11% | - | - |
09/14 | 860 | 870 | 860 | 860 | -1.15% | 1,000 | - | -4.66% | - | - |
09/13 | 890 | 890 | 860 | 870 | -1.14% | 1,000 | - | -4.81% | - | - |
09/10 | 880 | 880 | 870 | 880 | 0% | 500 | - | -4.86% | - | - |
09/09 | 860 | 910 | 860 | 880 | -1.12% | 1,800 | - | -5.98% | - | - |
09/08 | 850 | 890 | 850 | 890 | +2.3% | 2,900 | - | -5.92% | - | - |
09/07 | 850 | 870 | 850 | 870 | +2.35% | 800 | - | -8.81% | - | - |
09/06 | 900 | 900 | 830 | 850 | -6.59% | 4,700 | - | -11.64% | - | - |
09/03 | 900 | 910 | 890 | 910 | -1.09% | 1,900 | - | -6.38% | - | - |
09/02 | 920 | 930 | 900 | 920 | +2.22% | 600 | - | -6.22% | - | - |
09/01 | 900 | 920 | 900 | 900 | +1.12% | 800 | - | -9% | - | - |
08/31 | 910 | 910 | 880 | 890 | -6.32% | 2,300 | - | -10.73% | - | - |
08/30 | 960 | 970 | 900 | 950 | -1.04% | 3,800 | - | -5.57% | - | - |
08/27 | 900 | 960 | 860 | 960 | +9.09% | 2,800 | - | -5.14% | - | - |
08/26 | 880 | 890 | 860 | 880 | +1.15% | 900 | - | -13.64% | - | - |
08/25 | 880 | 880 | 860 | 870 | -4.4% | 1,500 | - | -15.45% | - | - |
08/24 | 890 | 910 | 860 | 910 | +1.11% | 1,200 | - | -12.33% | - | - |
08/23 | 870 | 900 | 860 | 900 | +1.12% | 1,600 | - | -13.96% | - | - |
08/20 | 900 | 900 | 890 | 890 | -2.2% | 400 | - | -15.64% | - | - |
08/19 | 900 | 910 | 900 | 910 | +1.11% | 1,200 | - | -14.47% | - | - |
08/18 | 900 | 900 | 860 | 900 | 0% | 1,500 | - | -16.2% | - | - |
08/17 | 880 | 900 | 860 | 900 | 0% | 2,800 | - | -16.97% | - | - |
08/16 | 900 | 920 | 880 | 900 | -5.26% | 3,600 | - | -17.81% | - | - |
08/13 | 960 | 960 | 950 | 950 | -1.04% | 3,500 | - | -14.1% | - | - |
08/12 | 910 | 980 | 910 | 960 | +1.05% | 4,400 | - | -13.75% | - | - |
08/11 | 1,050 | 1,050 | 900 | 950 | -18.1% | 21,500 | - | -15.1% | - | - |
08/10 | 1,150 | 1,160 | 1,150 | 1,160 | +0.87% | 2,100 | - | +3.02% | - | - |
08/09 | 1,130 | 1,150 | 1,120 | 1,150 | 0% | 2,100 | - | +2.31% | - | - |
08/06 | 1,120 | 1,150 | 1,100 | 1,150 | +1.77% | 1,100 | - | +2.5% | - | - |
08/05 | 1,090 | 1,130 | 1,090 | 1,130 | +3.67% | 2,200 | - | +0.71% | - | - |
08/03 | 1,090 | 1,100 | 1,090 | 1,090 | +1.87% | 1,400 | - | -3.02% | - | - |
08/02 | 1,090 | 1,100 | 1,060 | 1,070 | -2.73% | 1,900 | - | -5.31% | - | - |