株価チャート
2010/02/12~2010/08/27
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 |
---|
2015 | 10/1, 株式併合 10→1 |
2014 | 4/1, 株式分割 1→2 |
2010 |
08/27 | 630 | 630 | 630 | 630 | +4.13% | 200 | - | -0.47% | - | - |
08/26 | 600 | 610 | 600 | 605 | -3.2% | 1,000 | - | -4.87% | - | - |
08/25 | 630 | 630 | 625 | 625 | +2.46% | 1,400 | - | -2.04% | - | - |
08/24 | 615 | 620 | 610 | 610 | -0.81% | 800 | - | -4.54% | - | - |
08/23 | 605 | 625 | 605 | 615 | -0.81% | 1,400 | - | -3.91% | - | - |
08/19 | 620 | 620 | 620 | 620 | -2.36% | 400 | - | -3.28% | - | - |
08/16 | 635 | 635 | 635 | 635 | +3.25% | 200 | - | -1.24% | - | - |
08/12 | 625 | 625 | 615 | 615 | -2.38% | 600 | - | -4.8% | - | - |
08/11 | 640 | 640 | 630 | 630 | -5.26% | 600 | - | -3.08% | - | - |
08/09 | 655 | 665 | 640 | 665 | -2.21% | 800 | - | +1.84% | - | - |
08/06 | 655 | 680 | 655 | 680 | +7.94% | 1,200 | - | +3.82% | - | - |
08/05 | 630 | 630 | 630 | 630 | 0% | 400 | - | -3.96% | - | - |
08/04 | 630 | 630 | 630 | 630 | 0% | 400 | - | -4.4% | - | - |
08/03 | 630 | 640 | 630 | 630 | 0% | 800 | - | -4.83% | - | - |
08/02 | 650 | 650 | 630 | 630 | -2.33% | 400 | - | -4.98% | - | - |
07/30 | 620 | 645 | 620 | 645 | +3.2% | 800 | - | -3.01% | - | - |
07/29 | 625 | 625 | 625 | 625 | -2.34% | 400 | - | -6.44% | - | - |
07/27 | 640 | 640 | 640 | 640 | 0% | 200 | - | -4.33% | - | - |
07/26 | 655 | 655 | 640 | 640 | +0.79% | 400 | - | -4.62% | - | - |
07/23 | 660 | 660 | 635 | 635 | 0% | 2,000 | - | -5.65% | - | - |
07/22 | 630 | 640 | 630 | 635 | +0.79% | 1,000 | - | -6.07% | - | - |
07/21 | 620 | 635 | 620 | 630 | 0% | 1,000 | - | -7.08% | - | - |
07/20 | 635 | 635 | 615 | 630 | -4.55% | 4,200 | - | -7.49% | - | - |
07/14 | 665 | 665 | 660 | 660 | +2.33% | 600 | - | -3.51% | - | - |
07/13 | 645 | 645 | 645 | 645 | -7.86% | 600 | - | -6.25% | - | - |
07/07 | 700 | 700 | 700 | 700 | +7.69% | 800 | - | +1.16% | - | - |
07/06 | 655 | 655 | 650 | 650 | +1.56% | 400 | - | -6.34% | - | - |
07/02 | 615 | 640 | 615 | 640 | 0% | 2,200 | - | -8.18% | - | - |
07/01 | 630 | 640 | 625 | 640 | -2.29% | 1,400 | - | -8.83% | - | - |
06/30 | 655 | 655 | 635 | 655 | -0.76% | 800 | - | -7.36% | - | - |
06/29 | 660 | 660 | 660 | 660 | -7.04% | 600 | - | -7.43% | - | - |
06/25 | 710 | 710 | 710 | 710 | 0% | 800 | - | -1.39% | - | - |
06/24 | 700 | 710 | 700 | 710 | 0% | 800 | - | -2.07% | - | - |
06/23 | 685 | 710 | 685 | 710 | -2.07% | 400 | - | -2.61% | - | - |
06/22 | 705 | 725 | 705 | 725 | +2.84% | 1,000 | - | -1.36% | - | - |
06/16 | 695 | 705 | 670 | 705 | +1.44% | 1,200 | - | -4.6% | - | - |
06/14 | 695 | 695 | 695 | 695 | 0% | 200 | - | -6.46% | - | - |
06/11 | 690 | 695 | 690 | 695 | +4.51% | 600 | - | -6.96% | - | - |
06/04 | 675 | 675 | 640 | 665 | -3.62% | 1,200 | - | -11.33% | - | - |
06/02 | 690 | 690 | 690 | 690 | -3.5% | 800 | - | -8.49% | - | - |
06/01 | 715 | 715 | 715 | 715 | +10.85% | 200 | - | -5.55% | - | - |
05/26 | 645 | 650 | 645 | 645 | -7.19% | 1,000 | - | -15.13% | - | - |
05/25 | 705 | 705 | 690 | 695 | 0% | 2,000 | - | -9.15% | - | - |
05/24 | 695 | 695 | 695 | 695 | -0.71% | 200 | - | -9.51% | - | - |
05/21 | 690 | 700 | 690 | 700 | +1.45% | 1,600 | - | -9.21% | - | - |
05/20 | 690 | 690 | 690 | 690 | -0.72% | 200 | - | -10.74% | - | - |
05/19 | 700 | 700 | 695 | 695 | -1.42% | 1,400 | - | -10.32% | - | - |
05/18 | 725 | 725 | 705 | 705 | -6.62% | 1,400 | - | -9.27% | - | - |
05/17 | 750 | 755 | 750 | 755 | +1.34% | 600 | - | -3.08% | - | - |
05/14 | 745 | 745 | 745 | 745 | -1.97% | 200 | - | -4.36% | - | - |
05/13 | 750 | 760 | 750 | 760 | +3.4% | 600 | - | -2.56% | - | - |
05/12 | 735 | 735 | 735 | 735 | -2.65% | 200 | - | -5.65% | - | - |
05/11 | 775 | 775 | 755 | 755 | -2.58% | 1,600 | - | -3.21% | - | - |
05/10 | 780 | 780 | 770 | 775 | -3.73% | 800 | - | -0.64% | - | - |
05/07 | 800 | 805 | 800 | 805 | -2.42% | 400 | - | +3.34% | - | - |
05/06 | 825 | 830 | 825 | 825 | -1.79% | 1,400 | - | +6.18% | - | - |
04/30 | 830 | 840 | 820 | 840 | +3.07% | 1,600 | - | +8.53% | - | - |
04/28 | 840 | 840 | 810 | 815 | -3.55% | 1,000 | - | +5.84% | - | - |
04/27 | 845 | 845 | 845 | 845 | +1.81% | 600 | - | +10.17% | - | - |
04/26 | 830 | 845 | 830 | 830 | +1.84% | 3,200 | - | +8.92% | - | - |
04/23 | 795 | 815 | 795 | 815 | +2.52% | 2,800 | - | +7.52% | - | - |
04/22 | 790 | 795 | 785 | 795 | +3.92% | 1,600 | - | +5.3% | - | - |
04/21 | 760 | 775 | 760 | 765 | -0.65% | 3,400 | - | +1.86% | - | - |
04/20 | 765 | 770 | 765 | 770 | +0.65% | 400 | - | +2.94% | - | - |
04/16 | 775 | 775 | 765 | 765 | -1.29% | 600 | - | +2.68% | - | - |
04/15 | 760 | 790 | 760 | 775 | -0.64% | 5,000 | - | +4.31% | - | - |
04/14 | 775 | 780 | 775 | 780 | +2.63% | 800 | - | +5.41% | - | - |
04/13 | 760 | 765 | 760 | 760 | -2.56% | 1,000 | - | +2.98% | - | - |
04/12 | 760 | 780 | 760 | 780 | +4% | 1,400 | - | +5.98% | - | - |
04/09 | 745 | 760 | 745 | 750 | +2.74% | 1,200 | - | +2.32% | - | - |
04/08 | 750 | 750 | 715 | 730 | -2.67% | 1,200 | - | -0.27% | - | - |
04/07 | 750 | 750 | 750 | 750 | 0% | 1,200 | - | +2.6% | - | - |
04/06 | 750 | 750 | 750 | 750 | -2.6% | 1,600 | - | +2.88% | - | - |
04/05 | 770 | 770 | 770 | 770 | +2.67% | 200 | - | +5.91% | - | - |
04/02 | 750 | 750 | 750 | 750 | +0.67% | 1,200 | - | +3.59% | - | - |
04/01 | 745 | 745 | 745 | 745 | -1.97% | 200 | - | +3.19% | - | - |
03/30 | 755 | 760 | 755 | 760 | 0% | 400 | - | +5.7% | - | - |
03/25 | 755 | 760 | 755 | 760 | +2.01% | 2,200 | - | +6.44% | - | - |
03/24 | 750 | 750 | 740 | 745 | -0.67% | 1,600 | - | +4.63% | - | - |
03/23 | 740 | 750 | 740 | 750 | 0% | 600 | - | +5.63% | - | - |
03/18 | 755 | 755 | 750 | 750 | -0.66% | 1,200 | - | +5.78% | - | - |
03/17 | 740 | 755 | 740 | 755 | +4.14% | 1,800 | - | +6.64% | - | - |
03/16 | 725 | 735 | 725 | 725 | -1.36% | 3,200 | - | +2.55% | - | - |
03/15 | 725 | 735 | 725 | 735 | +1.38% | 1,200 | - | +3.96% | - | - |
03/11 | 725 | 725 | 725 | 725 | 0% | 1,000 | - | +2.4% | - | - |
03/10 | 705 | 725 | 705 | 725 | +2.84% | 1,600 | - | +2.4% | - | - |
03/09 | 695 | 705 | 695 | 705 | +2.17% | 400 | - | -0.42% | - | - |
03/08 | 690 | 690 | 690 | 690 | -1.43% | 800 | - | -2.68% | - | - |
03/05 | 700 | 700 | 700 | 700 | 0% | 200 | - | -1.41% | - | - |
03/04 | 700 | 700 | 700 | 700 | -1.41% | 400 | - | -1.55% | - | - |
03/01 | 700 | 710 | 700 | 710 | -2.07% | 1,000 | - | -0.14% | - | - |
02/25 | 725 | 725 | 725 | 725 | 0% | 1,200 | - | +2.11% | - | - |
02/24 | 715 | 725 | 715 | 725 | +2.84% | 600 | - | +2.4% | - | - |
02/22 | 705 | 705 | 705 | 705 | 0% | 1,200 | - | -0.28% | - | - |
02/19 | 705 | 705 | 705 | 705 | 0% | 400 | - | 0% | - | - |
02/18 | 705 | 705 | 705 | 705 | 0% | 400 | - | +0.28% | - | - |
02/17 | 705 | 705 | 705 | 705 | 0% | 800 | - | +0.43% | - | - |
02/16 | 705 | 705 | 700 | 705 | +0.71% | 1,000 | - | +0.57% | - | - |
02/15 | 700 | 700 | 700 | 700 | 0% | 400 | - | 0% | - | - |
02/12 | 685 | 700 | 685 | 700 | +6.06% | 2,200 | - | +0.14% | - | - |