株価チャート
2010/07/09～2010/12/03
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 | 4/1, 株式分割 1→2 |
| 2010 |
| 12/03 | 1,148 | 1,155 | 1,138 | 1,142 | +0.18% | 472,200 | - | +5.55% | - | - |
| 12/02 | 1,130 | 1,143 | 1,130 | 1,140 | +2.06% | 451,000 | - | +5.95% | - | - |
| 12/01 | 1,121 | 1,121 | 1,101 | 1,117 | +1.36% | 573,400 | - | +4.49% | - | - |
| 11/30 | 1,120 | 1,125 | 1,102 | 1,102 | -1.52% | 383,400 | - | +3.67% | - | - |
| 11/29 | 1,131 | 1,138 | 1,107 | 1,119 | +0.45% | 487,200 | - | +5.77% | - | - |
| 11/26 | 1,129 | 1,131 | 1,114 | 1,114 | -0.98% | 280,400 | - | +5.89% | - | - |
| 11/25 | 1,128 | 1,133 | 1,107 | 1,125 | -0.13% | 512,600 | - | +7.45% | - | - |
| 11/24 | 1,119 | 1,139 | 1,110 | 1,127 | -0.27% | 637,400 | - | +8.11% | - | - |
| 11/22 | 1,120 | 1,138 | 1,107 | 1,130 | +1.76% | 554,000 | - | +9.03% | - | - |
| 11/19 | 1,150 | 1,150 | 1,104 | 1,110 | -1.77% | 548,200 | - | +7.77% | - | - |
| 11/18 | 1,110 | 1,130 | 1,098 | 1,130 | +2.26% | 685,400 | - | +10.24% | - | - |
| 11/17 | 1,074 | 1,109 | 1,070 | 1,105 | +2.98% | 494,000 | - | +8.44% | - | - |
| 11/16 | 1,085 | 1,090 | 1,070 | 1,073 | -0.33% | 278,600 | - | +5.92% | - | - |
| 11/15 | 1,068 | 1,081 | 1,067 | 1,077 | -0.05% | 331,000 | - | +6.69% | - | - |
| 11/12 | 1,110 | 1,110 | 1,077 | 1,077 | -3.19% | 434,800 | - | +6.95% | - | - |
| 11/11 | 1,090 | 1,117 | 1,089 | 1,113 | +2.39% | 928,400 | - | +10.7% | - | - |
| 11/10 | 1,058 | 1,088 | 1,058 | 1,087 | +1.92% | 523,400 | - | +8.54% | - | - |
| 11/09 | 1,066 | 1,077 | 1,059 | 1,066 | -1.3% | 327,200 | - | +6.71% | - | - |
| 11/08 | 1,036 | 1,083 | 1,029 | 1,080 | +4.65% | 775,800 | - | +8.43% | - | - |
| 11/05 | 1,020 | 1,034 | 1,018 | 1,032 | +3.1% | 565,400 | - | +3.93% | - | - |
| 11/04 | 1,006 | 1,021 | 988 | 1,001 | +0.15% | 472,800 | - | +0.91% | - | - |
| 11/02 | 1,005 | 1,005 | 992 | 1,000 | +0.05% | 437,400 | - | +0.76% | - | - |
| 11/01 | 1,004 | 1,012 | 993 | 999 | -1.43% | 548,400 | - | +0.6% | - | - |
| 10/29 | 980 | 1,015 | 980 | 1,014 | +2.89% | 690,200 | - | +2.06% | - | - |
| 10/28 | 983 | 1,005 | 975 | 985 | +0.25% | 1,149,400 | - | -0.61% | - | - |
| 10/27 | 969 | 991 | 965 | 983 | +2.72% | 572,000 | - | -0.96% | - | - |
| 10/26 | 958 | 971 | 954 | 957 | -1.09% | 456,200 | - | -3.68% | - | - |
| 10/25 | 976 | 978 | 962 | 967 | -1.38% | 510,400 | - | -2.81% | - | - |
| 10/22 | 973 | 986 | 970 | 981 | +0.1% | 357,400 | - | -1.56% | - | - |
| 10/21 | 980 | 988 | 973 | 980 | -0.2% | 413,800 | - | -1.66% | - | - |
| 10/20 | 974 | 983 | 966 | 982 | -0.81% | 219,800 | - | -1.46% | - | - |
| 10/19 | 977 | 993 | 974 | 990 | +0.66% | 306,400 | - | -0.65% | - | - |
| 10/18 | 991 | 994 | 977 | 983 | -0.51% | 291,600 | - | -1.31% | - | - |
| 10/15 | 980 | 991 | 973 | 988 | +0.92% | 278,400 | - | -0.6% | - | - |
| 10/14 | 981 | 987 | 973 | 979 | -0.15% | 419,600 | - | -1.51% | - | - |
| 10/13 | 968 | 994 | 968 | 981 | +2.89% | 591,800 | - | -1.36% | - | - |
| 10/12 | 993 | 993 | 945 | 953 | -3.35% | 432,200 | - | -4.03% | - | - |
| 10/08 | 1,000 | 1,003 | 982 | 986 | -2.57% | 727,800 | - | -0.6% | - | - |
| 10/07 | 1,019 | 1,024 | 1,006 | 1,012 | -1.46% | 376,800 | - | +2.22% | - | - |
| 10/06 | 1,034 | 1,035 | 1,022 | 1,027 | +0.24% | 312,000 | - | +4.05% | - | - |
| 10/05 | 1,008 | 1,035 | 1,008 | 1,025 | +0.64% | 500,200 | - | +4.12% | - | - |
| 10/04 | 1,006 | 1,025 | 998 | 1,018 | +1.44% | 339,400 | - | +3.67% | - | - |
| 10/01 | 1,016 | 1,016 | 995 | 1,004 | +0.1% | 284,600 | - | +2.61% | - | - |
| 09/30 | 1,006 | 1,015 | 956 | 1,003 | -0.74% | 366,200 | - | +2.82% | - | - |
| 09/29 | 1,004 | 1,013 | 997 | 1,010 | +0.6% | 345,800 | - | +3.91% | - | - |
| 09/28 | 1,004 | 1,011 | 998 | 1,004 | -0.89% | 138,200 | - | +3.61% | - | - |
| 09/27 | 996 | 1,013 | 991 | 1,013 | +2.01% | 173,600 | - | +4.76% | - | - |
| 09/24 | 988 | 1,006 | 982 | 993 | +0.56% | 386,200 | - | +2.9% | - | - |
| 09/22 | 1,000 | 1,003 | 988 | 988 | -1.25% | 193,400 | - | +2.44% | - | - |
| 09/21 | 1,015 | 1,019 | 998 | 1,000 | -1.19% | 164,000 | - | +3.95% | - | - |
| 09/17 | 1,009 | 1,023 | 1,004 | 1,012 | +0.55% | 325,400 | - | +5.53% | - | - |
| 09/16 | 1,000 | 1,009 | 993 | 1,007 | +1.36% | 343,800 | - | +5.28% | - | - |
| 09/15 | 975 | 1,000 | 969 | 993 | +1.22% | 376,800 | - | +4.09% | - | - |
| 09/14 | 985 | 988 | 968 | 981 | +0.46% | 317,600 | - | +3.05% | - | - |
| 09/13 | 982 | 982 | 964 | 977 | +0.05% | 271,200 | - | +2.57% | - | - |
| 09/10 | 980 | 982 | 968 | 976 | -0.26% | 376,400 | - | +2.52% | - | - |
| 09/09 | 965 | 983 | 956 | 979 | +2.46% | 391,200 | - | +2.68% | - | - |
| 09/08 | 954 | 957 | 945 | 955 | -2% | 181,600 | - | +0.1% | - | - |
| 09/07 | 972 | 986 | 969 | 975 | -0.31% | 162,200 | - | +2.04% | - | - |
| 09/06 | 965 | 981 | 960 | 978 | +2.68% | 225,200 | - | +2.25% | - | - |
| 09/03 | 942 | 962 | 936 | 952 | +1.17% | 288,600 | - | -0.52% | - | - |
| 09/02 | 950 | 950 | 933 | 941 | +1.07% | 377,600 | - | -1.77% | - | - |
| 09/01 | 930 | 935 | 924 | 931 | -0.27% | 414,800 | - | -3.12% | - | - |
| 08/31 | 956 | 965 | 932 | 934 | -3.36% | 361,800 | - | -3.06% | - | - |
| 08/30 | 976 | 992 | 962 | 966 | +0.63% | 468,200 | - | +0.1% | - | - |
| 08/27 | 929 | 965 | 925 | 960 | +3.23% | 316,400 | - | -0.41% | - | - |
| 08/26 | 924 | 933 | 916 | 930 | +0.49% | 321,000 | - | -3.43% | - | - |
| 08/25 | 910 | 935 | 909 | 926 | +0.05% | 395,000 | - | -3.89% | - | - |
| 08/24 | 923 | 930 | 903 | 925 | -0.54% | 445,200 | - | -4.05% | - | - |
| 08/23 | 948 | 951 | 930 | 930 | -2.62% | 296,800 | - | -3.73% | - | - |
| 08/20 | 959 | 959 | 939 | 955 | -1.85% | 451,000 | - | -1.24% | - | - |
| 08/19 | 964 | 974 | 962 | 973 | +1.14% | 278,600 | - | +0.52% | - | - |
| 08/18 | 948 | 965 | 935 | 962 | +2.94% | 451,000 | - | -0.72% | - | - |
| 08/17 | 930 | 943 | 928 | 935 | +0.27% | 206,600 | - | -3.66% | - | - |
| 08/16 | 939 | 939 | 928 | 932 | -1.11% | 239,200 | - | -4.21% | - | - |
| 08/13 | 939 | 948 | 928 | 943 | +0.43% | 357,400 | - | -3.23% | - | - |
| 08/12 | 926 | 940 | 926 | 939 | -0.74% | 243,600 | - | -3.74% | - | - |
| 08/11 | 979 | 979 | 941 | 946 | -3.72% | 383,000 | - | -3.13% | - | - |
| 08/10 | 984 | 1,000 | 972 | 982 | +0.31% | 322,200 | - | +0.61% | - | - |
| 08/09 | 984 | 993 | 971 | 979 | -2.05% | 267,800 | - | +0.51% | - | - |
| 08/06 | 990 | 1,002 | 985 | 1,000 | +0.25% | 291,200 | - | +2.72% | - | - |
| 08/05 | 1,001 | 1,013 | 990 | 997 | +1.27% | 160,600 | - | +2.89% | - | - |
| 08/04 | 1,006 | 1,006 | 977 | 985 | -2.09% | 533,000 | - | +1.92% | - | - |
| 08/03 | 1,018 | 1,018 | 995 | 1,006 | +1.11% | 368,200 | - | +4.2% | - | - |
| 08/02 | 990 | 1,014 | 988 | 995 | +1.17% | 632,200 | - | +3.27% | - | - |
| 07/30 | 1,000 | 1,002 | 972 | 983 | -2.67% | 887,600 | - | +2.29% | - | - |
| 07/29 | 996 | 1,028 | 994 | 1,010 | +1.1% | 787,400 | - | +5.1% | - | - |
| 07/28 | 969 | 1,000 | 967 | 999 | +3.9% | 407,400 | - | +4.06% | - | - |
| 07/27 | 957 | 971 | 946 | 962 | +1% | 290,200 | - | +0.26% | - | - |
| 07/26 | 958 | 963 | 944 | 952 | +1.01% | 224,600 | - | -0.83% | - | - |
| 07/23 | 945 | 954 | 933 | 943 | +1.34% | 418,200 | - | -1.82% | - | - |
| 07/22 | 941 | 952 | 928 | 930 | -1.17% | 420,600 | - | -3.33% | - | - |
| 07/21 | 965 | 968 | 939 | 941 | -2.39% | 526,000 | - | -2.39% | - | - |
| 07/20 | 938 | 983 | 938 | 964 | +0.63% | 350,800 | - | -0.1% | - | - |
| 07/16 | 981 | 984 | 951 | 958 | -3.38% | 287,800 | - | -0.83% | - | - |
| 07/15 | 995 | 998 | 985 | 992 | -1.1% | 252,400 | - | +2.64% | - | - |
| 07/14 | 996 | 1,012 | 990 | 1,003 | +2.51% | 263,200 | - | +3.99% | - | - |
| 07/13 | 1,001 | 1,002 | 976 | 978 | -2.44% | 302,800 | - | +1.88% | - | - |
| 07/12 | 986 | 1,016 | 983 | 1,003 | +3.19% | 574,000 | - | +4.65% | - | - |
| 07/09 | 977 | 979 | 960 | 972 | -0.15% | 282,000 | - | +1.73% | - | - |
