株価チャート
2010/07/22～2010/12/15
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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2010 |
| 12/15 | 1,370 | 1,370 | 1,320 | 1,340 | -1.47% | 19,000 | - | +7.98% | - | - |
| 12/14 | 1,340 | 1,370 | 1,340 | 1,360 | +0.74% | 18,900 | - | +10.39% | - | - |
| 12/13 | 1,350 | 1,360 | 1,330 | 1,350 | +2.27% | 37,400 | - | +10.38% | - | - |
| 12/10 | 1,280 | 1,330 | 1,270 | 1,320 | +3.13% | 49,500 | - | +8.82% | - | - |
| 12/09 | 1,280 | 1,290 | 1,270 | 1,280 | +0.79% | 13,800 | - | +6.4% | - | - |
| 12/08 | 1,270 | 1,280 | 1,270 | 1,270 | 0% | 5,300 | - | +6.37% | - | - |
| 12/07 | 1,280 | 1,280 | 1,260 | 1,270 | 0% | 19,500 | - | +6.99% | - | - |
| 12/06 | 1,250 | 1,270 | 1,240 | 1,270 | +1.6% | 18,600 | - | +7.72% | - | - |
| 12/03 | 1,260 | 1,260 | 1,240 | 1,250 | 0% | 7,900 | - | +6.66% | - | - |
| 12/02 | 1,240 | 1,260 | 1,240 | 1,250 | +2.46% | 16,700 | - | +7.3% | - | - |
| 12/01 | 1,230 | 1,230 | 1,220 | 1,220 | 0% | 4,100 | - | +5.26% | - | - |
| 11/30 | 1,250 | 1,250 | 1,220 | 1,220 | -2.4% | 10,800 | - | +5.72% | - | - |
| 11/29 | 1,250 | 1,260 | 1,230 | 1,250 | +0.81% | 3,400 | - | +8.79% | - | - |
| 11/26 | 1,250 | 1,250 | 1,230 | 1,240 | 0% | 5,100 | - | +8.39% | - | - |
| 11/25 | 1,250 | 1,260 | 1,240 | 1,240 | 0% | 7,000 | - | +8.87% | - | - |
| 11/24 | 1,230 | 1,250 | 1,210 | 1,240 | 0% | 13,500 | - | +9.25% | - | - |
| 11/22 | 1,230 | 1,250 | 1,220 | 1,240 | +0.81% | 5,200 | - | +9.64% | - | - |
| 11/19 | 1,270 | 1,270 | 1,220 | 1,230 | -1.6% | 25,500 | - | +9.14% | - | - |
| 11/18 | 1,240 | 1,250 | 1,220 | 1,250 | +2.46% | 14,400 | - | +11.21% | - | - |
| 11/17 | 1,160 | 1,220 | 1,160 | 1,220 | +3.39% | 11,700 | - | +8.83% | - | - |
| 11/16 | 1,170 | 1,210 | 1,160 | 1,180 | +2.61% | 13,500 | - | +5.36% | - | - |
| 11/15 | 1,170 | 1,170 | 1,140 | 1,150 | +1.77% | 22,900 | - | +2.59% | - | - |
| 11/12 | 1,130 | 1,150 | 1,130 | 1,130 | 0% | 11,200 | - | +0.53% | - | - |
| 11/11 | 1,120 | 1,150 | 1,120 | 1,130 | +0.89% | 8,600 | - | +0.09% | - | - |
| 11/10 | 1,120 | 1,130 | 1,110 | 1,120 | 0% | 9,900 | - | -1.06% | - | - |
| 11/09 | 1,140 | 1,140 | 1,110 | 1,120 | -1.75% | 14,800 | - | -1.41% | - | - |
| 11/08 | 1,120 | 1,150 | 1,120 | 1,140 | +4.59% | 15,700 | - | -0.09% | - | - |
| 11/05 | 1,060 | 1,110 | 1,060 | 1,090 | +1.87% | 28,500 | - | -4.8% | - | - |
| 11/04 | 1,070 | 1,080 | 1,070 | 1,070 | +0.94% | 2,900 | - | -7.2% | - | - |
| 11/02 | 1,080 | 1,080 | 1,060 | 1,060 | -2.75% | 4,000 | - | -8.7% | - | - |
| 11/01 | 1,080 | 1,090 | 1,070 | 1,090 | +0.93% | 3,500 | - | -6.76% | - | - |
| 10/29 | 1,080 | 1,090 | 1,070 | 1,080 | -1.82% | 6,000 | - | -8.16% | - | - |
| 10/28 | 1,070 | 1,110 | 1,070 | 1,100 | +2.8% | 12,900 | - | -7.09% | - | - |
| 10/27 | 1,080 | 1,090 | 1,050 | 1,070 | -1.83% | 22,400 | - | -10.08% | - | - |
| 10/26 | 1,090 | 1,100 | 1,070 | 1,090 | 0% | 15,600 | - | -9.17% | - | - |
| 10/25 | 1,110 | 1,110 | 1,090 | 1,090 | -1.8% | 11,200 | - | -9.69% | - | - |
| 10/22 | 1,100 | 1,120 | 1,090 | 1,110 | 0% | 10,100 | - | -8.57% | - | - |
| 10/21 | 1,120 | 1,130 | 1,100 | 1,110 | -0.89% | 9,200 | - | -9.02% | - | - |
| 10/20 | 1,130 | 1,130 | 1,120 | 1,120 | -1.75% | 6,900 | - | -8.65% | - | - |
| 10/19 | 1,140 | 1,160 | 1,130 | 1,140 | -0.87% | 9,500 | - | -7.47% | - | - |
| 10/18 | 1,150 | 1,150 | 1,130 | 1,150 | +0.88% | 6,700 | - | -6.96% | - | - |
| 10/15 | 1,160 | 1,160 | 1,140 | 1,140 | -0.87% | 4,400 | - | -8.06% | - | - |
| 10/14 | 1,160 | 1,170 | 1,150 | 1,150 | -1.71% | 9,900 | - | -7.56% | - | - |
| 10/13 | 1,170 | 1,180 | 1,170 | 1,170 | -1.68% | 5,200 | - | -6.33% | - | - |
| 10/12 | 1,210 | 1,210 | 1,190 | 1,190 | -2.46% | 12,500 | - | -4.95% | - | - |
| 10/08 | 1,230 | 1,230 | 1,220 | 1,220 | -0.81% | 6,500 | - | -2.63% | - | - |
| 10/07 | 1,240 | 1,240 | 1,220 | 1,230 | -0.81% | 8,000 | - | -1.84% | - | - |
| 10/06 | 1,220 | 1,240 | 1,210 | 1,240 | +2.48% | 6,800 | - | -1.04% | - | - |
| 10/05 | 1,220 | 1,220 | 1,190 | 1,210 | -0.82% | 11,400 | - | -3.51% | - | - |
| 10/04 | 1,240 | 1,240 | 1,220 | 1,220 | -2.4% | 2,700 | - | -3.02% | - | - |
| 10/01 | 1,240 | 1,250 | 1,220 | 1,250 | +1.63% | 6,200 | - | -0.64% | - | - |
| 09/30 | 1,300 | 1,300 | 1,230 | 1,230 | -4.65% | 8,200 | - | -2.15% | - | - |
| 09/29 | 1,270 | 1,290 | 1,270 | 1,290 | +1.57% | 2,900 | - | +2.54% | - | - |
| 09/28 | 1,270 | 1,280 | 1,270 | 1,270 | 0% | 1,400 | - | +0.95% | - | - |
| 09/27 | 1,260 | 1,270 | 1,260 | 1,270 | +0.79% | 2,500 | - | +0.79% | - | - |
| 09/24 | 1,270 | 1,270 | 1,260 | 1,260 | -0.79% | 4,100 | - | -0.24% | - | - |
| 09/22 | 1,270 | 1,280 | 1,270 | 1,270 | 0% | 3,000 | - | +0.4% | - | - |
| 09/21 | 1,310 | 1,320 | 1,260 | 1,270 | -2.31% | 11,300 | - | +0.16% | - | - |
| 09/17 | 1,280 | 1,300 | 1,280 | 1,300 | +1.56% | 7,300 | - | +2.28% | - | - |
| 09/16 | 1,280 | 1,280 | 1,270 | 1,280 | +1.59% | 3,200 | - | +0.47% | - | - |
| 09/15 | 1,260 | 1,270 | 1,250 | 1,260 | 0% | 5,000 | - | -1.25% | - | - |
| 09/14 | 1,280 | 1,280 | 1,260 | 1,260 | -0.79% | 5,200 | - | -1.56% | - | - |
| 09/13 | 1,270 | 1,290 | 1,260 | 1,270 | +1.6% | 13,700 | - | -1.09% | - | - |
| 09/10 | 1,270 | 1,270 | 1,250 | 1,250 | +0.81% | 8,400 | - | -3.03% | - | - |
| 09/09 | 1,260 | 1,260 | 1,240 | 1,240 | -0.8% | 4,200 | - | -4.25% | - | - |
| 09/08 | 1,260 | 1,260 | 1,240 | 1,250 | -0.79% | 3,200 | - | -3.85% | - | - |
| 09/07 | 1,270 | 1,270 | 1,250 | 1,260 | 0% | 6,200 | - | -3.52% | - | - |
| 09/06 | 1,260 | 1,280 | 1,250 | 1,260 | +1.61% | 5,000 | - | -3.96% | - | - |
| 09/03 | 1,230 | 1,240 | 1,230 | 1,240 | +0.81% | 3,200 | - | -5.92% | - | - |
| 09/02 | 1,230 | 1,230 | 1,220 | 1,230 | +0.82% | 2,400 | - | -7.1% | - | - |
| 09/01 | 1,220 | 1,230 | 1,220 | 1,220 | -0.81% | 5,300 | - | -8.41% | - | - |
| 08/31 | 1,250 | 1,250 | 1,230 | 1,230 | -3.15% | 4,900 | - | -8.14% | - | - |
| 08/30 | 1,300 | 1,300 | 1,270 | 1,270 | -1.55% | 3,500 | - | -5.65% | - | - |
| 08/27 | 1,220 | 1,290 | 1,220 | 1,290 | +4.03% | 7,800 | - | -4.44% | - | - |
| 08/26 | 1,240 | 1,240 | 1,220 | 1,240 | +1.64% | 5,000 | - | -8.35% | - | - |
| 08/25 | 1,220 | 1,230 | 1,220 | 1,220 | -2.4% | 11,600 | - | -10.03% | - | - |
| 08/24 | 1,270 | 1,270 | 1,250 | 1,250 | -3.85% | 19,100 | - | -8.22% | - | - |
| 08/23 | 1,320 | 1,320 | 1,300 | 1,300 | -1.52% | 9,500 | - | -4.97% | - | - |
| 08/20 | 1,320 | 1,330 | 1,320 | 1,320 | -0.75% | 1,800 | - | -3.79% | - | - |
| 08/19 | 1,320 | 1,330 | 1,320 | 1,330 | +0.76% | 4,300 | - | -3.34% | - | - |
| 08/18 | 1,340 | 1,350 | 1,320 | 1,320 | -1.49% | 9,700 | - | -4.42% | - | - |
| 08/17 | 1,350 | 1,350 | 1,310 | 1,340 | -0.74% | 11,400 | - | -3.18% | - | - |
| 08/16 | 1,350 | 1,360 | 1,340 | 1,350 | -1.46% | 3,800 | - | -2.74% | - | - |
| 08/13 | 1,360 | 1,370 | 1,340 | 1,370 | +3.01% | 7,100 | - | -1.51% | - | - |
| 08/12 | 1,330 | 1,350 | 1,320 | 1,330 | -2.21% | 9,200 | - | -4.52% | - | - |
| 08/11 | 1,370 | 1,380 | 1,360 | 1,360 | -0.73% | 7,400 | - | -2.58% | - | - |
| 08/10 | 1,390 | 1,400 | 1,370 | 1,370 | -1.44% | 4,900 | - | -2.07% | - | - |
| 08/09 | 1,390 | 1,400 | 1,380 | 1,390 | 0% | 6,700 | - | -0.86% | - | - |
| 08/06 | 1,380 | 1,390 | 1,380 | 1,390 | +0.72% | 5,200 | - | -0.86% | - | - |
| 08/05 | 1,390 | 1,410 | 1,370 | 1,380 | 0% | 7,700 | - | -1.64% | - | - |
| 08/04 | 1,430 | 1,430 | 1,370 | 1,380 | -3.5% | 16,700 | - | -1.78% | - | - |
| 08/03 | 1,410 | 1,430 | 1,410 | 1,430 | +1.42% | 3,500 | - | +1.71% | - | - |
| 08/02 | 1,400 | 1,410 | 1,400 | 1,410 | +1.44% | 6,900 | - | +0.21% | - | - |
| 07/30 | 1,410 | 1,410 | 1,370 | 1,390 | -1.42% | 6,400 | - | -1.42% | - | - |
| 07/29 | 1,400 | 1,410 | 1,380 | 1,410 | +0.71% | 3,300 | - | -0.42% | - | - |
| 07/28 | 1,400 | 1,400 | 1,390 | 1,400 | 0% | 7,100 | - | -1.48% | - | - |
| 07/27 | 1,380 | 1,420 | 1,380 | 1,400 | +1.45% | 12,200 | - | -1.82% | - | - |
| 07/26 | 1,360 | 1,380 | 1,360 | 1,380 | +1.47% | 6,900 | - | -3.77% | - | - |
| 07/23 | 1,350 | 1,370 | 1,350 | 1,360 | +2.26% | 7,600 | - | -5.62% | - | - |
| 07/22 | 1,370 | 1,370 | 1,320 | 1,330 | -2.92% | 13,900 | - | -7.96% | - | - |
