株価チャート
2010/08/05～2010/12/30
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 | 3,250 | 3,260 | 3,180 | 3,180 | -1.85% | 42,100 | - | -5.69% | - | - |
| 12/29 | 3,270 | 3,270 | 3,220 | 3,240 | -0.92% | 65,000 | - | -4.03% | - | - |
| 12/28 | 3,330 | 3,330 | 3,260 | 3,270 | -4.39% | 78,600 | - | -3.17% | - | - |
| 12/27 | 3,400 | 3,420 | 3,390 | 3,420 | +0.88% | 111,900 | - | +1.24% | - | - |
| 12/24 | 3,390 | 3,420 | 3,370 | 3,390 | +0.89% | 67,300 | - | +0.53% | - | - |
| 12/22 | 3,390 | 3,390 | 3,360 | 3,360 | 0% | 57,500 | - | -0.18% | - | - |
| 12/21 | 3,370 | 3,380 | 3,360 | 3,360 | -0.3% | 50,200 | - | -0.06% | - | - |
| 12/20 | 3,390 | 3,410 | 3,370 | 3,370 | -0.3% | 50,800 | - | +0.36% | - | - |
| 12/17 | 3,350 | 3,390 | 3,340 | 3,380 | +1.2% | 45,500 | - | +0.78% | - | - |
| 12/16 | 3,390 | 3,400 | 3,340 | 3,340 | -1.18% | 61,100 | - | -0.27% | - | - |
| 12/15 | 3,380 | 3,410 | 3,360 | 3,380 | +0.3% | 87,300 | - | +1.05% | - | - |
| 12/14 | 3,370 | 3,380 | 3,350 | 3,370 | 0% | 52,700 | - | +0.9% | - | - |
| 12/13 | 3,350 | 3,420 | 3,330 | 3,370 | -0.59% | 64,100 | - | +1.02% | - | - |
| 12/10 | 3,480 | 3,480 | 3,390 | 3,390 | -2.59% | 84,600 | - | +1.8% | - | - |
| 12/09 | 3,500 | 3,520 | 3,470 | 3,480 | -0.85% | 38,400 | - | +4.76% | - | - |
| 12/08 | 3,480 | 3,510 | 3,470 | 3,510 | +1.74% | 29,400 | - | +6.11% | - | - |
| 12/07 | 3,440 | 3,500 | 3,440 | 3,450 | +0.29% | 47,900 | - | +4.77% | - | - |
| 12/06 | 3,420 | 3,450 | 3,400 | 3,440 | +0.58% | 18,900 | - | +4.85% | - | - |
| 12/03 | 3,410 | 3,420 | 3,400 | 3,420 | +0.59% | 24,600 | - | +4.52% | - | - |
| 12/02 | 3,410 | 3,440 | 3,400 | 3,400 | +0.89% | 23,100 | - | +4.2% | - | - |
| 12/01 | 3,360 | 3,380 | 3,350 | 3,370 | -0.3% | 17,600 | - | +3.56% | - | - |
| 11/30 | 3,390 | 3,410 | 3,380 | 3,380 | -0.88% | 31,700 | - | +4.13% | - | - |
| 11/29 | 3,350 | 3,450 | 3,350 | 3,410 | +2.71% | 48,600 | - | +5.25% | - | - |
| 11/26 | 3,310 | 3,360 | 3,310 | 3,320 | +0.91% | 38,300 | - | +2.79% | - | - |
| 11/25 | 3,300 | 3,320 | 3,270 | 3,290 | +0.3% | 33,300 | - | +2.02% | - | - |
| 11/24 | 3,260 | 3,300 | 3,250 | 3,280 | 0% | 23,100 | - | +1.86% | - | - |
| 11/22 | 3,280 | 3,310 | 3,280 | 3,280 | -0.3% | 31,700 | - | +2.02% | - | - |
| 11/19 | 3,280 | 3,310 | 3,270 | 3,290 | +0.61% | 38,800 | - | +2.49% | - | - |
| 11/18 | 3,270 | 3,280 | 3,250 | 3,270 | +0.62% | 46,200 | - | +1.96% | - | - |
| 11/17 | 3,210 | 3,260 | 3,210 | 3,250 | +0.31% | 18,400 | - | +1.44% | - | - |
| 11/16 | 3,270 | 3,270 | 3,220 | 3,240 | -0.61% | 13,200 | - | +1.16% | - | - |
| 11/15 | 3,280 | 3,290 | 3,260 | 3,260 | -0.31% | 13,900 | - | +1.62% | - | - |
| 11/12 | 3,270 | 3,300 | 3,270 | 3,270 | +0.31% | 22,400 | - | +1.68% | - | - |
| 11/11 | 3,250 | 3,270 | 3,240 | 3,260 | +0.62% | 36,700 | - | +1.05% | - | - |
| 11/10 | 3,260 | 3,280 | 3,240 | 3,240 | -0.92% | 22,600 | - | +0.03% | - | - |
| 11/09 | 3,260 | 3,290 | 3,250 | 3,270 | +0.62% | 44,900 | - | +0.52% | - | - |
| 11/08 | 3,220 | 3,260 | 3,220 | 3,250 | +0.62% | 15,200 | - | -0.46% | - | - |
| 11/05 | 3,200 | 3,250 | 3,190 | 3,230 | +1.57% | 29,500 | - | -1.34% | - | - |
| 11/04 | 3,140 | 3,200 | 3,140 | 3,180 | +1.6% | 23,100 | - | -3.23% | - | - |
| 11/02 | 3,150 | 3,160 | 3,110 | 3,130 | -0.32% | 13,900 | - | -5.09% | - | - |
| 11/01 | 3,160 | 3,160 | 3,110 | 3,140 | -0.63% | 13,900 | - | -5.19% | - | - |
| 10/29 | 3,200 | 3,200 | 3,110 | 3,160 | -1.86% | 31,100 | - | -4.91% | - | - |
| 10/28 | 3,210 | 3,240 | 3,180 | 3,220 | +1.26% | 38,500 | - | -3.45% | - | - |
| 10/27 | 3,190 | 3,220 | 3,160 | 3,180 | 0% | 27,600 | - | -4.9% | - | - |
| 10/26 | 3,160 | 3,210 | 3,160 | 3,180 | 0% | 12,200 | - | -5.24% | - | - |
| 10/25 | 3,200 | 3,210 | 3,160 | 3,180 | -0.93% | 20,900 | - | -5.5% | - | - |
| 10/22 | 3,160 | 3,230 | 3,150 | 3,210 | +0.94% | 31,300 | - | -4.86% | - | - |
| 10/21 | 3,190 | 3,200 | 3,120 | 3,180 | -0.31% | 33,100 | - | -5.97% | - | - |
| 10/20 | 3,170 | 3,200 | 3,120 | 3,190 | +0.63% | 31,600 | - | -5.93% | - | - |
| 10/19 | 3,160 | 3,200 | 3,150 | 3,170 | +0.63% | 19,300 | - | -6.76% | - | - |
| 10/18 | 3,150 | 3,180 | 3,130 | 3,150 | 0% | 18,000 | - | -7.57% | - | - |
| 10/15 | 3,180 | 3,190 | 3,100 | 3,150 | -2.17% | 29,800 | - | -7.79% | - | - |
| 10/14 | 3,190 | 3,240 | 3,160 | 3,220 | +1.26% | 23,500 | - | -5.99% | - | - |
| 10/13 | 3,240 | 3,250 | 3,170 | 3,180 | -1.85% | 31,100 | - | -7.37% | - | - |
| 10/12 | 3,350 | 3,350 | 3,200 | 3,240 | -3.28% | 53,200 | - | -5.81% | - | - |
| 10/08 | 3,430 | 3,440 | 3,310 | 3,350 | -3.46% | 55,100 | - | -2.73% | - | - |
| 10/07 | 3,500 | 3,550 | 3,440 | 3,470 | -1.7% | 22,900 | - | +0.67% | - | - |
| 10/06 | 3,590 | 3,590 | 3,510 | 3,530 | -1.4% | 20,100 | - | +2.5% | - | - |
| 10/05 | 3,580 | 3,610 | 3,520 | 3,580 | -0.28% | 22,400 | - | +4.04% | - | - |
| 10/04 | 3,580 | 3,620 | 3,570 | 3,590 | +0.84% | 27,500 | - | +4.63% | - | - |
| 10/01 | 3,520 | 3,580 | 3,500 | 3,560 | +2.01% | 36,600 | - | +4.09% | - | - |
| 09/30 | 3,530 | 3,540 | 3,490 | 3,490 | -1.13% | 30,000 | - | +2.41% | - | - |
| 09/29 | 3,500 | 3,530 | 3,490 | 3,530 | +1.44% | 33,600 | - | +3.88% | - | - |
| 09/28 | 3,470 | 3,480 | 3,470 | 3,480 | +0.58% | 9,700 | - | +2.72% | - | - |
| 09/27 | 3,450 | 3,460 | 3,450 | 3,460 | +0.87% | 10,300 | - | +2.37% | - | - |
| 09/24 | 3,470 | 3,470 | 3,430 | 3,430 | -0.87% | 16,900 | - | +1.66% | - | - |
| 09/22 | 3,450 | 3,470 | 3,450 | 3,460 | +0.29% | 4,400 | - | +2.64% | - | - |
| 09/21 | 3,470 | 3,490 | 3,450 | 3,450 | -0.29% | 32,100 | - | +2.5% | - | - |
| 09/17 | 3,440 | 3,470 | 3,410 | 3,460 | +1.47% | 35,500 | - | +2.91% | - | - |
| 09/16 | 3,420 | 3,430 | 3,360 | 3,410 | 0% | 37,800 | - | +1.55% | - | - |
| 09/15 | 3,410 | 3,450 | 3,390 | 3,410 | +0.29% | 18,700 | - | +1.61% | - | - |
| 09/14 | 3,400 | 3,420 | 3,390 | 3,400 | -0.58% | 20,800 | - | +1.28% | - | - |
| 09/13 | 3,450 | 3,480 | 3,420 | 3,420 | +0.29% | 44,000 | - | +1.76% | - | - |
| 09/10 | 3,400 | 3,440 | 3,360 | 3,410 | +0.89% | 30,600 | - | +1.37% | - | - |
| 09/09 | 3,400 | 3,400 | 3,360 | 3,380 | +0.9% | 10,400 | - | +0.39% | - | - |
| 09/08 | 3,370 | 3,370 | 3,330 | 3,350 | -0.3% | 10,100 | - | -0.62% | - | - |
| 09/07 | 3,420 | 3,420 | 3,350 | 3,360 | -1.75% | 13,700 | - | -0.41% | - | - |
| 09/06 | 3,350 | 3,420 | 3,350 | 3,420 | +2.09% | 13,900 | - | +1.24% | - | - |
| 09/03 | 3,320 | 3,360 | 3,320 | 3,350 | 0% | 15,300 | - | -0.89% | - | - |
| 09/02 | 3,460 | 3,460 | 3,300 | 3,350 | -2.33% | 35,300 | - | -1% | - | - |
| 09/01 | 3,380 | 3,440 | 3,310 | 3,430 | +1.48% | 16,400 | - | +1.3% | - | - |
| 08/31 | 3,430 | 3,460 | 3,370 | 3,380 | -2.31% | 16,000 | - | -0.06% | - | - |
| 08/30 | 3,410 | 3,500 | 3,370 | 3,460 | +3.9% | 35,700 | - | +2.31% | - | - |
| 08/27 | 3,330 | 3,370 | 3,320 | 3,330 | +0.3% | 32,700 | - | -1.45% | - | - |
| 08/26 | 3,310 | 3,360 | 3,290 | 3,320 | +1.84% | 27,700 | - | -1.78% | - | - |
| 08/25 | 3,200 | 3,290 | 3,200 | 3,260 | +0.31% | 17,600 | - | -3.58% | - | - |
| 08/24 | 3,230 | 3,260 | 3,210 | 3,250 | -0.91% | 16,400 | - | -4.02% | - | - |
| 08/23 | 3,270 | 3,320 | 3,250 | 3,280 | +0.61% | 12,100 | - | -3.24% | - | - |
| 08/20 | 3,330 | 3,330 | 3,260 | 3,260 | -2.1% | 13,500 | - | -3.92% | - | - |
| 08/19 | 3,330 | 3,330 | 3,300 | 3,330 | -0.3% | 16,200 | - | -1.94% | - | - |
| 08/18 | 3,360 | 3,360 | 3,280 | 3,340 | -0.3% | 15,700 | - | -1.68% | - | - |
| 08/17 | 3,340 | 3,360 | 3,300 | 3,350 | 0% | 11,500 | - | -1.35% | - | - |
| 08/16 | 3,300 | 3,380 | 3,300 | 3,350 | +0.3% | 23,300 | - | -1.3% | - | - |
| 08/13 | 3,380 | 3,380 | 3,300 | 3,340 | -0.89% | 16,300 | - | -1.53% | - | - |
| 08/12 | 3,380 | 3,400 | 3,340 | 3,370 | -2.03% | 42,000 | - | -0.59% | - | - |
| 08/11 | 3,490 | 3,490 | 3,400 | 3,440 | -1.43% | 28,400 | - | +1.68% | - | - |
| 08/10 | 3,490 | 3,500 | 3,480 | 3,490 | 0% | 11,000 | - | +3.38% | - | - |
| 08/09 | 3,500 | 3,510 | 3,440 | 3,490 | 0% | 32,000 | - | +3.65% | - | - |
| 08/06 | 3,490 | 3,500 | 3,470 | 3,490 | +0.29% | 23,000 | - | +3.99% | - | - |
| 08/05 | 3,480 | 3,500 | 3,460 | 3,480 | +1.16% | 37,800 | - | +4.07% | - | - |
