株価チャート
2010/06/30～2010/12/30
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 | 7/1, 株式併合 10→1 |
| 2010 |
| 12/30 | 840 | 840 | 840 | 840 | 0% | 1,100 | - | +1.94% | - | - |
| 12/29 | 820 | 840 | 820 | 840 | +1.2% | 500 | - | +2.31% | - | - |
| 12/28 | 830 | 840 | 830 | 830 | -2.35% | 300 | - | +1.34% | - | - |
| 12/27 | 820 | 850 | 820 | 850 | +3.66% | 3,100 | - | +4.04% | - | - |
| 12/24 | 840 | 850 | 820 | 820 | 0% | 4,700 | - | +0.74% | - | - |
| 12/22 | 830 | 830 | 820 | 820 | +1.23% | 900 | - | +1.11% | - | - |
| 12/21 | 820 | 820 | 810 | 810 | -2.41% | 600 | - | +0.12% | - | - |
| 12/20 | 830 | 860 | 820 | 830 | -1.19% | 1,800 | - | +2.72% | - | - |
| 12/17 | 840 | 840 | 810 | 840 | +2.44% | 1,000 | - | +4.35% | - | - |
| 12/16 | 830 | 830 | 820 | 820 | -2.38% | 200 | - | +2.12% | - | - |
| 12/14 | 840 | 850 | 830 | 840 | 0% | 800 | - | +4.87% | - | - |
| 12/13 | 840 | 850 | 810 | 840 | 0% | 4,200 | - | +5.13% | - | - |
| 12/10 | 850 | 850 | 840 | 840 | -3.45% | 1,900 | - | +5.4% | - | - |
| 12/09 | 850 | 880 | 840 | 870 | +4.82% | 2,300 | - | +9.43% | - | - |
| 12/08 | 800 | 830 | 800 | 830 | +2.47% | 1,500 | - | +4.8% | - | - |
| 12/07 | 790 | 810 | 790 | 810 | 0% | 1,200 | - | +2.53% | - | - |
| 12/06 | 810 | 810 | 810 | 810 | +1.25% | 200 | - | +2.66% | - | - |
| 12/03 | 800 | 800 | 800 | 800 | -2.44% | 700 | - | +1.39% | - | - |
| 12/02 | 840 | 840 | 810 | 820 | 0% | 300 | - | +3.93% | - | - |
| 12/01 | 800 | 820 | 800 | 820 | +2.5% | 700 | - | +3.93% | - | - |
| 11/30 | 810 | 810 | 800 | 800 | 0% | 500 | - | +1.39% | - | - |
| 11/29 | 800 | 810 | 800 | 800 | -1.23% | 500 | - | +1.27% | - | - |
| 11/26 | 810 | 810 | 810 | 810 | +1.25% | 100 | - | +2.4% | - | - |
| 11/25 | 800 | 800 | 800 | 800 | 0% | 100 | - | +1.14% | - | - |
| 11/24 | 780 | 800 | 780 | 800 | +2.56% | 400 | - | +1.01% | - | - |
| 11/22 | 790 | 790 | 780 | 780 | -1.27% | 900 | - | -1.64% | - | - |
| 11/19 | 800 | 800 | 790 | 790 | +2.6% | 700 | - | -0.63% | - | - |
| 11/18 | 750 | 770 | 750 | 770 | 0% | 300 | - | -3.39% | - | - |
| 11/16 | 780 | 780 | 760 | 770 | +1.32% | 500 | - | -3.63% | - | - |
| 11/15 | 750 | 760 | 750 | 760 | 0% | 200 | - | -5.35% | - | - |
| 11/12 | 770 | 770 | 750 | 760 | -2.56% | 800 | - | -5.94% | - | - |
| 11/11 | 780 | 780 | 780 | 780 | +2.63% | 200 | - | -3.94% | - | - |
| 11/10 | 770 | 790 | 760 | 760 | -3.8% | 1,600 | - | -6.52% | - | - |
| 11/09 | 770 | 790 | 770 | 790 | +2.6% | 800 | - | -3.42% | - | - |
| 11/05 | 770 | 770 | 770 | 770 | -3.75% | 300 | - | -6.21% | - | - |
| 11/01 | 800 | 800 | 800 | 800 | +2.56% | 300 | - | -3.03% | - | - |
| 10/29 | 790 | 790 | 780 | 780 | -1.27% | 300 | - | -5.8% | - | - |
| 10/27 | 770 | 790 | 770 | 790 | 0% | 200 | - | -5.05% | - | - |
| 10/25 | 780 | 790 | 780 | 790 | 0% | 300 | - | -5.28% | - | - |
| 10/22 | 790 | 790 | 790 | 790 | 0% | 300 | - | -5.62% | - | - |
| 10/21 | 790 | 790 | 790 | 790 | -1.25% | 300 | - | -5.73% | - | - |
| 10/20 | 800 | 800 | 800 | 800 | -1.23% | 100 | - | -4.88% | - | - |
| 10/18 | 810 | 810 | 810 | 810 | 0% | 300 | - | -3.91% | - | - |
| 10/15 | 830 | 830 | 780 | 810 | -2.41% | 500 | - | -4.03% | - | - |
| 10/13 | 770 | 830 | 770 | 830 | +1.22% | 300 | - | -1.78% | - | - |
| 10/12 | 820 | 820 | 820 | 820 | 0% | 600 | - | -2.84% | - | - |
| 10/08 | 820 | 820 | 820 | 820 | 0% | 100 | - | -2.84% | - | - |
| 10/07 | 820 | 820 | 820 | 820 | 0% | 3,200 | - | -2.84% | - | - |
| 10/06 | 820 | 840 | 820 | 820 | -1.2% | 1,100 | - | -2.96% | - | - |
| 10/05 | 830 | 830 | 830 | 830 | 0% | 200 | - | -1.78% | - | - |
| 10/04 | 830 | 830 | 830 | 830 | 0% | 100 | - | -2.01% | - | - |
| 10/01 | 830 | 830 | 830 | 830 | 0% | 300 | - | -2.12% | - | - |
| 09/30 | 850 | 850 | 830 | 830 | -4.6% | 700 | - | -2.24% | - | - |
| 09/29 | 870 | 870 | 870 | 870 | -1.14% | 100 | - | +2.23% | - | - |
| 09/28 | 850 | 880 | 850 | 880 | +3.53% | 400 | - | +3.29% | - | - |
| 09/27 | 830 | 850 | 830 | 850 | +3.66% | 300 | - | -0.23% | - | - |
| 09/24 | 870 | 870 | 820 | 820 | -5.75% | 400 | - | -3.98% | - | - |
| 09/22 | 870 | 870 | 870 | 870 | -1.14% | 300 | - | +1.4% | - | - |
| 09/21 | 880 | 880 | 880 | 880 | +1.15% | 200 | - | +2.09% | - | - |
| 09/17 | 850 | 870 | 830 | 870 | +1.16% | 1,400 | - | +0.69% | - | - |
| 09/16 | 860 | 860 | 860 | 860 | -3.37% | 100 | - | -0.81% | - | - |
| 09/14 | 850 | 890 | 850 | 890 | +4.71% | 300 | - | +2.3% | - | - |
| 09/13 | 850 | 850 | 850 | 850 | 0% | 300 | - | -2.63% | - | - |
| 09/10 | 870 | 870 | 850 | 850 | +2.41% | 700 | - | -3.19% | - | - |
| 09/09 | 850 | 850 | 810 | 830 | -2.35% | 800 | - | -5.9% | - | - |
| 09/08 | 860 | 860 | 850 | 850 | 0% | 300 | - | -4.06% | - | - |
| 09/07 | 840 | 850 | 840 | 850 | +1.19% | 600 | - | -4.39% | - | - |
| 09/01 | 830 | 840 | 830 | 840 | +1.2% | 500 | - | -6.04% | - | - |
| 08/31 | 810 | 830 | 810 | 830 | +1.22% | 200 | - | -7.78% | - | - |
| 08/30 | 820 | 840 | 820 | 820 | 0% | 1,200 | - | -9.49% | - | - |
| 08/27 | 820 | 820 | 800 | 820 | 0% | 600 | - | -10.19% | - | - |
| 08/26 | 810 | 820 | 800 | 820 | -1.2% | 300 | - | -10.68% | - | - |
| 08/25 | 830 | 830 | 830 | 830 | +1.22% | 100 | - | -10.37% | - | - |
| 08/24 | 830 | 830 | 820 | 820 | -6.82% | 1,300 | - | -11.83% | - | - |
| 08/23 | 890 | 890 | 840 | 880 | +3.53% | 900 | - | -5.88% | - | - |
| 08/20 | 850 | 850 | 850 | 850 | -2.3% | 300 | - | -9.38% | - | - |
| 08/19 | 850 | 870 | 850 | 870 | 0% | 200 | - | -7.84% | - | - |
| 08/17 | 870 | 870 | 870 | 870 | -2.25% | 100 | - | -8.23% | - | - |
| 08/13 | 890 | 890 | 890 | 890 | +1.14% | 100 | - | -6.71% | - | - |
| 08/12 | 890 | 890 | 860 | 880 | -3.3% | 400 | - | -8.24% | - | - |
| 08/11 | 910 | 960 | 910 | 910 | -1.09% | 2,000 | - | -5.8% | - | - |
| 08/10 | 940 | 940 | 920 | 920 | -4.17% | 700 | - | -5.06% | - | - |
| 08/09 | 960 | 960 | 960 | 960 | +1.05% | 100 | - | -1.23% | - | - |
| 08/06 | 950 | 950 | 950 | 950 | +1.06% | 100 | - | -2.36% | - | - |
| 08/05 | 940 | 940 | 940 | 940 | 0% | 100 | - | -3.69% | - | - |
| 08/04 | 940 | 940 | 940 | 940 | -2.08% | 100 | - | -3.89% | - | - |
| 08/02 | 960 | 960 | 960 | 960 | 0% | 300 | - | -2.24% | - | - |
| 07/30 | 980 | 980 | 960 | 960 | 0% | 500 | - | -2.64% | - | - |
| 07/28 | 940 | 960 | 940 | 960 | +4.35% | 200 | - | -3.03% | - | - |
| 07/21 | 920 | 920 | 920 | 920 | -2.13% | 100 | - | -7.44% | - | - |
| 07/16 | 940 | 940 | 940 | 940 | -4.08% | 200 | - | -6% | - | - |
| 07/15 | 980 | 980 | 980 | 980 | -1.01% | 100 | - | -2.39% | - | - |
| 07/14 | 980 | 990 | 980 | 990 | +2.06% | 200 | - | -1.39% | - | - |
| 07/12 | 970 | 970 | 970 | 970 | -2.02% | 500 | - | -3.19% | - | - |
| 07/09 | 990 | 990 | 990 | 990 | +3.13% | 100 | - | -1.1% | - | - |
| 07/08 | 980 | 980 | 960 | 960 | -4% | 1,500 | - | -4% | - | - |
| 07/07 | 990 | 1,000 | 990 | 1,000 | +7.53% | 300 | - | -0.3% | - | - |
| 07/05 | 930 | 930 | 930 | 930 | -2.11% | 100 | - | -7.46% | - | - |
| 07/01 | 980 | 980 | 950 | 950 | 0% | 400 | - | -6.13% | - | - |
| 06/30 | 980 | 1,010 | 950 | 950 | -5.94% | 700 | - | -6.68% | - | - |
