株価チャート
2010/07/15～2010/12/30
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 | 1,090 | 1,090 | 1,090 | 1,090 | -4.39% | 100 | - | -3.71% | - | - |
| 12/29 | 1,140 | 1,140 | 1,140 | 1,140 | -1.72% | 100 | - | +0.88% | - | - |
| 12/27 | 1,180 | 1,200 | 1,160 | 1,160 | -2.52% | 1,000 | - | +2.93% | - | - |
| 12/24 | 1,180 | 1,190 | 1,180 | 1,190 | +0.85% | 900 | - | +6.06% | - | - |
| 12/22 | 1,180 | 1,180 | 1,180 | 1,180 | +1.72% | 300 | - | +5.64% | - | - |
| 12/21 | 1,160 | 1,160 | 1,160 | 1,160 | -0.85% | 100 | - | +4.32% | - | - |
| 12/20 | 1,170 | 1,170 | 1,170 | 1,170 | -0.85% | 100 | - | +5.69% | - | - |
| 12/17 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 500 | - | +6.98% | - | - |
| 12/16 | 1,170 | 1,180 | 1,150 | 1,180 | +0.85% | 600 | - | +7.57% | - | - |
| 12/15 | 1,170 | 1,190 | 1,170 | 1,170 | 0% | 1,000 | - | +7.24% | - | - |
| 12/14 | 1,180 | 1,180 | 1,170 | 1,170 | +2.63% | 400 | - | +7.73% | - | - |
| 12/13 | 1,180 | 1,180 | 1,140 | 1,140 | -1.72% | 1,200 | - | +5.65% | - | - |
| 12/10 | 1,170 | 1,170 | 1,160 | 1,160 | +2.65% | 1,100 | - | +8.01% | - | - |
| 12/09 | 1,130 | 1,140 | 1,130 | 1,130 | 0% | 500 | - | +5.81% | - | - |
| 12/08 | 1,120 | 1,130 | 1,120 | 1,130 | +0.89% | 400 | - | +6.2% | - | - |
| 12/07 | 1,120 | 1,130 | 1,120 | 1,120 | 0% | 1,200 | - | +5.76% | - | - |
| 12/06 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 100 | - | +6.06% | - | - |
| 12/03 | 1,100 | 1,120 | 1,100 | 1,120 | +1.82% | 700 | - | +6.46% | - | - |
| 12/02 | 1,120 | 1,170 | 1,100 | 1,100 | -1.79% | 3,200 | - | +4.96% | - | - |
| 12/01 | 1,090 | 1,120 | 1,090 | 1,120 | +2.75% | 600 | - | +7.28% | - | - |
| 11/30 | 1,080 | 1,090 | 1,080 | 1,090 | +0.93% | 300 | - | +4.81% | - | - |
| 11/29 | 1,080 | 1,080 | 1,070 | 1,080 | 0% | 300 | - | +4.15% | - | - |
| 11/26 | 1,080 | 1,080 | 1,080 | 1,080 | +1.89% | 500 | - | +4.55% | - | - |
| 11/25 | 1,050 | 1,080 | 1,050 | 1,060 | +0.95% | 1,000 | - | +2.91% | - | - |
| 11/24 | 1,040 | 1,050 | 1,040 | 1,050 | 0% | 300 | - | +2.14% | - | - |
| 11/22 | 1,050 | 1,050 | 1,040 | 1,050 | -0.94% | 1,000 | - | +2.34% | - | - |
| 11/19 | 1,060 | 1,060 | 1,060 | 1,060 | +1.92% | 200 | - | +3.41% | - | - |
| 11/18 | 1,040 | 1,040 | 1,030 | 1,040 | -1.89% | 700 | - | +1.46% | - | - |
| 11/17 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 100 | - | +3.41% | - | - |
| 11/16 | 1,040 | 1,060 | 1,040 | 1,060 | +1.92% | 300 | - | +3.41% | - | - |
| 11/15 | 1,050 | 1,050 | 1,040 | 1,040 | -1.89% | 500 | - | +1.56% | - | - |
| 11/12 | 1,030 | 1,070 | 1,030 | 1,060 | +2.91% | 700 | - | +3.62% | - | - |
| 11/11 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 400 | - | +0.78% | - | - |
| 11/10 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 1,000 | - | +1.66% | - | - |
| 11/09 | 1,010 | 1,030 | 1,010 | 1,030 | +3% | 200 | - | +0.68% | - | - |
| 11/08 | 1,010 | 1,010 | 1,000 | 1,000 | -2.91% | 700 | - | -2.34% | - | - |
| 11/05 | 1,030 | 1,030 | 1,030 | 1,030 | +4.04% | 100 | - | +0.49% | - | - |
| 11/02 | 990 | 990 | 990 | 990 | -3.88% | 200 | - | -3.41% | - | - |
| 10/29 | 1,020 | 1,030 | 1,020 | 1,030 | +0.98% | 500 | - | +0.29% | - | - |
| 10/28 | 1,020 | 1,020 | 1,020 | 1,020 | -1.92% | 100 | - | -0.68% | - | - |
| 10/27 | 1,030 | 1,040 | 1,030 | 1,040 | +1.96% | 200 | - | +1.17% | - | - |
| 10/25 | 1,050 | 1,050 | 1,020 | 1,020 | -0.97% | 400 | - | -0.68% | - | - |
| 10/22 | 1,000 | 1,030 | 1,000 | 1,030 | +3% | 1,200 | - | +0.29% | - | - |
| 10/21 | 1,000 | 1,000 | 990 | 1,000 | -1.96% | 900 | - | -2.53% | - | - |
| 10/20 | 990 | 1,020 | 990 | 1,020 | +2% | 200 | - | -0.68% | - | - |
| 10/19 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 100 | - | -2.53% | - | - |
| 10/18 | 1,000 | 1,000 | 980 | 990 | -1% | 3,500 | - | -3.6% | - | - |
| 10/15 | 1,020 | 1,020 | 1,000 | 1,000 | 0% | 500 | - | -2.72% | - | - |
| 10/13 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 500 | - | -2.91% | - | - |
| 10/12 | 1,030 | 1,030 | 990 | 1,000 | -3.85% | 1,300 | - | -3.01% | - | - |
| 10/08 | 1,030 | 1,040 | 1,030 | 1,040 | -1.89% | 300 | - | +0.78% | - | - |
| 10/06 | 1,060 | 1,060 | 1,060 | 1,060 | +1.92% | 100 | - | +2.71% | - | - |
| 10/01 | 1,040 | 1,040 | 1,040 | 1,040 | -0.95% | 200 | - | +0.97% | - | - |
| 09/30 | 1,020 | 1,050 | 1,020 | 1,050 | +1.94% | 2,300 | - | +2.04% | - | - |
| 09/29 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 800 | - | +0.19% | - | - |
| 09/28 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 700 | - | +0.19% | - | - |
| 09/27 | 1,040 | 1,040 | 1,030 | 1,030 | -1.9% | 500 | - | +0.29% | - | - |
| 09/24 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 800 | - | +2.24% | - | - |
| 09/22 | 1,050 | 1,050 | 1,040 | 1,050 | +0.96% | 300 | - | +2.44% | - | - |
| 09/21 | 1,030 | 1,040 | 1,030 | 1,040 | 0% | 1,800 | - | +1.46% | - | - |
| 09/17 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 600 | - | +1.27% | - | - |
| 09/16 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 300 | - | +0.1% | - | - |
| 09/15 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 2,000 | - | +0.97% | - | - |
| 09/14 | 1,060 | 1,060 | 1,030 | 1,030 | -1.9% | 600 | - | 0% | - | - |
| 09/13 | 1,040 | 1,050 | 1,030 | 1,050 | +3.96% | 700 | - | +1.94% | - | - |
| 09/10 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 300 | - | -2.04% | - | - |
| 09/09 | 1,030 | 1,030 | 1,010 | 1,010 | -0.98% | 300 | - | -2.23% | - | - |
| 09/06 | 1,000 | 1,020 | 1,000 | 1,020 | +0.99% | 200 | - | -1.45% | - | - |
| 09/03 | 1,000 | 1,010 | 1,000 | 1,010 | +1% | 2,200 | - | -2.6% | - | - |
| 09/02 | 1,000 | 1,000 | 1,000 | 1,000 | -1.96% | 300 | - | -3.66% | - | - |
| 09/01 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 100 | - | -1.92% | - | - |
| 08/31 | 1,040 | 1,040 | 1,010 | 1,020 | -1.92% | 700 | - | -2.02% | - | - |
| 08/30 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 100 | - | -0.19% | - | - |
| 08/25 | 1,010 | 1,040 | 1,010 | 1,040 | +1.96% | 400 | - | -0.1% | - | - |
| 08/24 | 1,020 | 1,020 | 1,020 | 1,020 | -0.97% | 100 | - | -2.02% | - | - |
| 08/23 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 100 | - | -1.34% | - | - |
| 08/20 | 1,030 | 1,030 | 1,030 | 1,030 | +1.98% | 100 | - | -1.72% | - | - |
| 08/19 | 1,000 | 1,010 | 1,000 | 1,010 | -0.98% | 200 | - | -4.08% | - | - |
| 08/18 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 100 | - | -3.68% | - | - |
| 08/17 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 100 | - | -4.14% | - | - |
| 08/16 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 100 | - | -4.32% | - | - |
| 08/13 | 1,060 | 1,060 | 1,020 | 1,020 | +0.99% | 200 | - | -4.58% | - | - |
| 08/12 | 1,030 | 1,030 | 1,010 | 1,010 | -2.88% | 700 | - | -5.78% | - | - |
| 08/11 | 1,070 | 1,070 | 1,040 | 1,040 | -5.45% | 800 | - | -3.53% | - | - |
| 08/10 | 1,070 | 1,100 | 1,070 | 1,100 | +1.85% | 1,000 | - | +1.66% | - | - |
| 08/09 | 1,050 | 1,080 | 1,050 | 1,080 | +2.86% | 400 | - | -0.37% | - | - |
| 08/06 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | - | -3.31% | - | - |
| 08/05 | 1,050 | 1,050 | 1,050 | 1,050 | +0.96% | 100 | - | -3.67% | - | - |
| 08/04 | 1,050 | 1,050 | 1,040 | 1,040 | -1.89% | 900 | - | -4.94% | - | - |
| 08/03 | 1,080 | 1,080 | 1,060 | 1,060 | -0.93% | 400 | - | -3.46% | - | - |
| 08/02 | 1,050 | 1,070 | 1,050 | 1,070 | +0.94% | 300 | - | -2.9% | - | - |
| 07/30 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 100 | - | -4.07% | - | - |
| 07/28 | 1,060 | 1,060 | 1,060 | 1,060 | +0.95% | 100 | - | -4.33% | - | - |
| 07/27 | 1,040 | 1,050 | 1,040 | 1,050 | +1.94% | 200 | - | -5.41% | - | - |
| 07/26 | 1,050 | 1,060 | 1,030 | 1,030 | -2.83% | 1,300 | - | -7.46% | - | - |
| 07/23 | 1,060 | 1,060 | 1,060 | 1,060 | +2.91% | 200 | - | -4.93% | - | - |
| 07/22 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 400 | - | -7.71% | - | - |
| 07/21 | 1,030 | 1,030 | 1,030 | 1,030 | -0.96% | 100 | - | -7.87% | - | - |
| 07/20 | 1,060 | 1,060 | 1,040 | 1,040 | -3.7% | 1,100 | - | -7.14% | - | - |
| 07/15 | 1,120 | 1,120 | 1,060 | 1,080 | -4.42% | 1,500 | - | -3.74% | - | - |
