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 |
|---|
| 2018 | 7/1, 株式併合 10→1 |
| 2010 |
| 12/30 | 1,300 | 1,300 | 1,270 | 1,270 | -1.55% | 12,500 | - | -3.5% | - | - |
| 12/29 | 1,290 | 1,300 | 1,290 | 1,290 | -1.53% | 11,500 | - | -1.83% | - | - |
| 12/28 | 1,280 | 1,310 | 1,270 | 1,310 | -2.24% | 25,400 | - | -0.15% | - | - |
| 12/27 | 1,360 | 1,370 | 1,330 | 1,340 | -2.19% | 33,700 | - | +2.37% | - | - |
| 12/24 | 1,360 | 1,370 | 1,360 | 1,370 | -0.72% | 14,200 | - | +5.06% | - | - |
| 12/22 | 1,370 | 1,380 | 1,360 | 1,380 | +1.47% | 15,800 | - | +6.4% | - | - |
| 12/21 | 1,360 | 1,380 | 1,350 | 1,360 | -0.73% | 22,200 | - | +5.59% | - | - |
| 12/20 | 1,370 | 1,390 | 1,360 | 1,370 | 0% | 27,600 | - | +6.86% | - | - |
| 12/17 | 1,380 | 1,380 | 1,360 | 1,370 | -0.72% | 12,700 | - | +7.54% | - | - |
| 12/16 | 1,370 | 1,380 | 1,360 | 1,380 | 0% | 22,900 | - | +9% | - | - |
| 12/15 | 1,390 | 1,390 | 1,370 | 1,380 | 0% | 17,600 | - | +9.79% | - | - |
| 12/14 | 1,350 | 1,390 | 1,350 | 1,380 | +3.76% | 89,900 | - | +10.58% | - | - |
| 12/13 | 1,320 | 1,350 | 1,310 | 1,330 | +2.31% | 42,400 | - | +7.34% | - | - |
| 12/10 | 1,320 | 1,320 | 1,300 | 1,300 | -1.52% | 21,800 | - | +5.61% | - | - |
| 12/09 | 1,330 | 1,330 | 1,310 | 1,320 | -0.75% | 16,100 | - | +7.84% | - | - |
| 12/08 | 1,300 | 1,330 | 1,290 | 1,330 | +3.1% | 45,500 | - | +9.38% | - | - |
| 12/07 | 1,290 | 1,290 | 1,280 | 1,290 | 0% | 7,000 | - | +6.97% | - | - |
| 12/06 | 1,270 | 1,290 | 1,270 | 1,290 | +0.78% | 13,500 | - | +7.68% | - | - |
| 12/03 | 1,260 | 1,280 | 1,260 | 1,280 | +0.79% | 14,300 | - | +7.47% | - | - |
| 12/02 | 1,300 | 1,300 | 1,270 | 1,270 | +0.79% | 31,200 | - | +7.26% | - | - |
| 12/01 | 1,240 | 1,260 | 1,240 | 1,260 | +1.61% | 10,700 | - | +6.96% | - | - |
| 11/30 | 1,270 | 1,270 | 1,240 | 1,240 | -3.13% | 17,400 | - | +5.71% | - | - |
| 11/29 | 1,260 | 1,280 | 1,250 | 1,280 | +2.4% | 19,500 | - | +9.59% | - | - |
| 11/26 | 1,270 | 1,270 | 1,250 | 1,250 | -0.79% | 9,000 | - | +7.67% | - | - |
| 11/25 | 1,260 | 1,270 | 1,240 | 1,260 | +2.44% | 22,200 | - | +9% | - | - |
| 11/24 | 1,230 | 1,250 | 1,230 | 1,230 | -0.81% | 25,300 | - | +6.86% | - | - |
| 11/22 | 1,220 | 1,250 | 1,210 | 1,240 | +1.64% | 23,400 | - | +8.01% | - | - |
| 11/19 | 1,230 | 1,240 | 1,210 | 1,220 | -0.81% | 15,900 | - | +6.55% | - | - |
| 11/18 | 1,180 | 1,230 | 1,180 | 1,230 | +4.24% | 35,100 | - | +7.52% | - | - |
| 11/17 | 1,170 | 1,190 | 1,170 | 1,180 | +0.85% | 6,800 | - | +3.33% | - | - |
| 11/16 | 1,200 | 1,210 | 1,170 | 1,170 | -3.31% | 25,500 | - | +2.45% | - | - |
| 11/15 | 1,160 | 1,210 | 1,140 | 1,210 | +3.42% | 46,000 | - | +5.77% | - | - |
| 11/12 | 1,170 | 1,180 | 1,160 | 1,170 | 0% | 7,700 | - | +2.27% | - | - |
| 11/11 | 1,150 | 1,170 | 1,150 | 1,170 | +2.63% | 16,300 | - | +2.01% | - | - |
| 11/10 | 1,160 | 1,160 | 1,140 | 1,140 | -1.72% | 14,200 | - | -0.78% | - | - |
| 11/09 | 1,140 | 1,160 | 1,140 | 1,160 | +0.87% | 4,300 | - | +0.78% | - | - |
| 11/08 | 1,160 | 1,170 | 1,140 | 1,150 | +0.88% | 12,800 | - | -0.26% | - | - |
| 11/05 | 1,130 | 1,150 | 1,120 | 1,140 | +1.79% | 14,800 | - | -1.38% | - | - |
| 11/04 | 1,110 | 1,130 | 1,110 | 1,120 | +0.9% | 5,000 | - | -3.61% | - | - |
| 11/02 | 1,110 | 1,110 | 1,100 | 1,110 | +0.91% | 4,800 | - | -4.88% | - | - |
| 11/01 | 1,090 | 1,110 | 1,090 | 1,100 | +0.92% | 5,100 | - | -6.22% | - | - |
| 10/29 | 1,100 | 1,100 | 1,090 | 1,090 | -0.91% | 10,200 | - | -7.47% | - | - |
| 10/28 | 1,120 | 1,130 | 1,100 | 1,100 | -1.79% | 14,200 | - | -7.09% | - | - |
| 10/27 | 1,120 | 1,130 | 1,120 | 1,120 | 0% | 6,500 | - | -5.88% | - | - |
| 10/26 | 1,110 | 1,140 | 1,110 | 1,120 | 0% | 8,800 | - | -6.35% | - | - |
| 10/25 | 1,150 | 1,150 | 1,120 | 1,120 | -0.88% | 7,500 | - | -6.67% | - | - |
| 10/22 | 1,100 | 1,140 | 1,100 | 1,130 | +2.73% | 8,700 | - | -6.3% | - | - |
| 10/21 | 1,120 | 1,130 | 1,100 | 1,100 | -1.79% | 9,600 | - | -9.09% | - | - |
| 10/20 | 1,130 | 1,130 | 1,120 | 1,120 | -1.75% | 8,200 | - | -7.74% | - | - |
| 10/19 | 1,150 | 1,160 | 1,140 | 1,140 | -1.72% | 10,000 | - | -6.4% | - | - |
| 10/18 | 1,160 | 1,170 | 1,150 | 1,160 | 0% | 13,600 | - | -5.07% | - | - |
| 10/15 | 1,180 | 1,180 | 1,160 | 1,160 | -2.52% | 25,500 | - | -5.31% | - | - |
| 10/14 | 1,180 | 1,190 | 1,180 | 1,190 | +0.85% | 11,700 | - | -3.09% | - | - |
| 10/13 | 1,180 | 1,180 | 1,180 | 1,180 | -0.84% | 5,800 | - | -4.07% | - | - |
| 10/12 | 1,220 | 1,220 | 1,190 | 1,190 | -1.65% | 10,400 | - | -3.41% | - | - |
| 10/08 | 1,220 | 1,220 | 1,210 | 1,210 | -0.82% | 5,600 | - | -1.79% | - | - |
| 10/07 | 1,220 | 1,230 | 1,210 | 1,220 | -0.81% | 14,900 | - | -0.97% | - | - |
| 10/06 | 1,220 | 1,230 | 1,200 | 1,230 | +0.82% | 12,500 | - | -0.08% | - | - |
| 10/05 | 1,200 | 1,230 | 1,180 | 1,220 | +2.52% | 11,800 | - | -0.89% | - | - |
| 10/04 | 1,210 | 1,220 | 1,190 | 1,190 | -2.46% | 11,000 | - | -3.33% | - | - |
| 10/01 | 1,230 | 1,240 | 1,220 | 1,220 | -0.81% | 3,900 | - | -1.05% | - | - |
| 09/30 | 1,250 | 1,260 | 1,230 | 1,230 | -3.15% | 5,700 | - | -0.24% | - | - |
| 09/29 | 1,260 | 1,270 | 1,240 | 1,270 | +0.79% | 8,800 | - | +3.08% | - | - |
| 09/28 | 1,250 | 1,260 | 1,240 | 1,260 | +0.8% | 2,600 | - | +2.36% | - | - |
| 09/27 | 1,250 | 1,250 | 1,220 | 1,250 | +1.63% | 6,500 | - | +1.54% | - | - |
| 09/24 | 1,230 | 1,240 | 1,220 | 1,230 | -0.81% | 5,000 | - | -0.24% | - | - |
| 09/22 | 1,250 | 1,250 | 1,240 | 1,240 | -0.8% | 2,300 | - | +0.32% | - | - |
| 09/21 | 1,260 | 1,270 | 1,250 | 1,250 | -0.79% | 6,000 | - | +1.05% | - | - |
| 09/17 | 1,240 | 1,270 | 1,240 | 1,260 | +1.61% | 8,700 | - | +1.78% | - | - |
| 09/16 | 1,260 | 1,260 | 1,230 | 1,240 | -0.8% | 7,400 | - | +0.16% | - | - |
| 09/15 | 1,220 | 1,250 | 1,220 | 1,250 | +1.63% | 6,300 | - | +0.81% | - | - |
| 09/14 | 1,240 | 1,240 | 1,220 | 1,230 | +0.82% | 3,600 | - | -0.89% | - | - |
| 09/13 | 1,230 | 1,240 | 1,220 | 1,220 | 0% | 4,700 | - | -2.01% | - | - |
| 09/10 | 1,270 | 1,270 | 1,180 | 1,220 | -1.61% | 22,000 | - | -2.24% | - | - |
| 09/09 | 1,230 | 1,240 | 1,220 | 1,240 | +0.81% | 4,400 | - | -0.8% | - | - |
| 09/08 | 1,210 | 1,240 | 1,210 | 1,230 | -0.81% | 3,600 | - | -1.68% | - | - |
| 09/07 | 1,230 | 1,240 | 1,230 | 1,240 | 0% | 2,500 | - | -0.96% | - | - |
| 09/06 | 1,220 | 1,240 | 1,220 | 1,240 | +2.48% | 3,200 | - | -1.2% | - | - |
| 09/03 | 1,210 | 1,230 | 1,210 | 1,210 | 0% | 3,300 | - | -3.74% | - | - |
| 09/02 | 1,220 | 1,220 | 1,210 | 1,210 | +0.83% | 6,500 | - | -3.97% | - | - |
| 09/01 | 1,180 | 1,210 | 1,180 | 1,200 | +0.84% | 10,400 | - | -4.99% | - | - |
| 08/31 | 1,220 | 1,230 | 1,190 | 1,190 | -4.03% | 8,400 | - | -6.23% | - | - |
| 08/30 | 1,230 | 1,260 | 1,230 | 1,240 | +1.64% | 14,000 | - | -2.59% | - | - |
| 08/27 | 1,220 | 1,230 | 1,200 | 1,220 | -1.61% | 13,400 | - | -4.39% | - | - |
| 08/26 | 1,220 | 1,240 | 1,210 | 1,240 | +2.48% | 8,200 | - | -3.05% | - | - |
| 08/25 | 1,200 | 1,230 | 1,190 | 1,210 | -0.82% | 10,400 | - | -5.39% | - | - |
| 08/24 | 1,220 | 1,230 | 1,210 | 1,220 | -0.81% | 5,500 | - | -4.76% | - | - |
| 08/23 | 1,270 | 1,270 | 1,220 | 1,230 | -3.15% | 13,700 | - | -4.13% | - | - |
| 08/20 | 1,280 | 1,280 | 1,270 | 1,270 | -1.55% | 5,500 | - | -1.17% | - | - |
| 08/19 | 1,300 | 1,300 | 1,280 | 1,290 | -0.77% | 6,200 | - | +0.31% | - | - |
| 08/18 | 1,300 | 1,300 | 1,280 | 1,300 | +2.36% | 8,000 | - | +1.01% | - | - |
| 08/17 | 1,270 | 1,290 | 1,250 | 1,270 | -1.55% | 13,500 | - | -1.24% | - | - |
| 08/16 | 1,260 | 1,310 | 1,260 | 1,290 | +2.38% | 16,500 | - | +0.31% | - | - |
| 08/13 | 1,270 | 1,270 | 1,250 | 1,260 | -0.79% | 9,700 | - | -2.02% | - | - |
| 08/12 | 1,260 | 1,270 | 1,250 | 1,270 | -0.78% | 15,700 | - | -1.24% | - | - |
| 08/11 | 1,310 | 1,310 | 1,260 | 1,280 | -3.76% | 28,500 | - | -0.47% | - | - |
| 08/10 | 1,300 | 1,350 | 1,300 | 1,330 | +3.1% | 69,600 | - | +3.42% | - | - |
| 08/09 | 1,270 | 1,290 | 1,270 | 1,290 | +1.57% | 11,400 | - | +0.62% | - | - |
| 08/06 | 1,270 | 1,290 | 1,260 | 1,270 | -0.78% | 19,700 | - | -0.63% | - | - |
| 08/05 | 1,260 | 1,280 | 1,260 | 1,280 | +1.59% | 8,200 | - | +0.39% | - | - |
