株価チャート
2010/06/15～2010/11/08
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 |
|---|
| 2015 | 4/1, 株式分割 1→2 |
| 2010 |
| 11/08 | 1,112 | 1,112 | 1,100 | 1,101 | -1.03% | 51,400 | - | -4.22% | - | - |
| 11/05 | 1,121 | 1,145 | 1,108 | 1,112 | -0.94% | 50,200 | - | -3.56% | - | - |
| 11/04 | 1,100 | 1,140 | 1,100 | 1,123 | +2% | 16,600 | - | -3.07% | - | - |
| 11/02 | 1,121 | 1,128 | 1,101 | 1,101 | -2.95% | 19,400 | - | -5.29% | - | - |
| 11/01 | 1,180 | 1,180 | 1,134 | 1,134 | +2.9% | 32,800 | - | -2.74% | - | - |
| 10/29 | 1,090 | 1,119 | 1,090 | 1,102 | +1.66% | 18,200 | - | -5.73% | - | - |
| 10/28 | 1,159 | 1,159 | 1,084 | 1,084 | -5.86% | 53,400 | - | -7.59% | - | - |
| 10/27 | 1,140 | 1,165 | 1,140 | 1,152 | +1.9% | 13,200 | - | -2.17% | - | - |
| 10/26 | 1,101 | 1,141 | 1,101 | 1,130 | +1.99% | 21,600 | - | -4.16% | - | - |
| 10/25 | 1,110 | 1,117 | 1,108 | 1,108 | +0.05% | 10,600 | - | -6.18% | - | - |
| 10/22 | 1,111 | 1,114 | 1,106 | 1,108 | -1.2% | 19,000 | - | -6.46% | - | - |
| 10/21 | 1,112 | 1,121 | 1,106 | 1,121 | +0.81% | 9,600 | - | -5.48% | - | - |
| 10/20 | 1,145 | 1,150 | 1,112 | 1,112 | -2.33% | 24,600 | - | -6.48% | - | - |
| 10/19 | 1,154 | 1,163 | 1,138 | 1,139 | -1.47% | 17,400 | - | -4.41% | - | - |
| 10/18 | 1,135 | 1,161 | 1,135 | 1,156 | +1.9% | 7,200 | - | -3.14% | - | - |
| 10/15 | 1,141 | 1,142 | 1,126 | 1,134 | -1.09% | 16,200 | - | -5.03% | - | - |
| 10/14 | 1,140 | 1,164 | 1,140 | 1,147 | +0.26% | 10,400 | - | -4.14% | - | - |
| 10/13 | 1,148 | 1,174 | 1,141 | 1,144 | +0.18% | 21,400 | - | -4.47% | - | - |
| 10/12 | 1,200 | 1,221 | 1,142 | 1,142 | -6.43% | 41,000 | - | -4.8% | - | - |
| 10/08 | 1,269 | 1,282 | 1,220 | 1,220 | -5.06% | 32,800 | - | +1.67% | - | - |
| 10/07 | 1,266 | 1,285 | 1,266 | 1,285 | +2.02% | 29,200 | - | +7.17% | - | - |
| 10/06 | 1,236 | 1,264 | 1,231 | 1,260 | +1.94% | 32,200 | - | +5.49% | - | - |
| 10/05 | 1,198 | 1,239 | 1,194 | 1,236 | +3.39% | 28,000 | - | +3.74% | - | - |
| 10/04 | 1,191 | 1,212 | 1,179 | 1,195 | +0.93% | 9,000 | - | +0.59% | - | - |
| 10/01 | 1,190 | 1,214 | 1,180 | 1,184 | -0.71% | 10,400 | - | -0.17% | - | - |
| 09/30 | 1,245 | 1,245 | 1,193 | 1,193 | -4.14% | 10,400 | - | +0.8% | - | - |
| 09/29 | 1,217 | 1,244 | 1,211 | 1,244 | +2.26% | 30,800 | - | +5.42% | - | - |
| 09/28 | 1,201 | 1,217 | 1,193 | 1,217 | -0.25% | 16,200 | - | +3.53% | - | - |
| 09/27 | 1,199 | 1,220 | 1,183 | 1,220 | +1.75% | 18,800 | - | +4.05% | - | - |
| 09/24 | 1,197 | 1,210 | 1,193 | 1,199 | +0.08% | 13,800 | - | +2.52% | - | - |
| 09/22 | 1,198 | 1,200 | 1,191 | 1,198 | +0.25% | 8,600 | - | +2.53% | - | - |
| 09/21 | 1,199 | 1,200 | 1,191 | 1,195 | +0.34% | 16,600 | - | +2.53% | - | - |
| 09/17 | 1,178 | 1,195 | 1,178 | 1,191 | +1.06% | 11,800 | - | +2.45% | - | - |
| 09/16 | 1,182 | 1,183 | 1,172 | 1,178 | -0.34% | 13,000 | - | +1.64% | - | - |
| 09/15 | 1,179 | 1,190 | 1,170 | 1,182 | +0.6% | 11,200 | - | +2.16% | - | - |
| 09/14 | 1,177 | 1,184 | 1,170 | 1,175 | -0.04% | 9,800 | - | +1.64% | - | - |
| 09/13 | 1,185 | 1,187 | 1,176 | 1,176 | -0.76% | 9,400 | - | +1.69% | - | - |
| 09/10 | 1,200 | 1,200 | 1,175 | 1,185 | +0.85% | 26,600 | - | +2.38% | - | - |
| 09/09 | 1,170 | 1,181 | 1,155 | 1,175 | +0.26% | 12,400 | - | +1.51% | - | - |
| 09/08 | 1,191 | 1,191 | 1,165 | 1,172 | -1.06% | 12,800 | - | +1.08% | - | - |
| 09/07 | 1,168 | 1,190 | 1,168 | 1,184 | -0.5% | 16,000 | - | +1.98% | - | - |
| 09/06 | 1,174 | 1,192 | 1,174 | 1,190 | +1.23% | 11,400 | - | +2.32% | - | - |
| 09/03 | 1,181 | 1,195 | 1,173 | 1,176 | -0.8% | 7,200 | - | +0.81% | - | - |
| 09/02 | 1,200 | 1,200 | 1,181 | 1,185 | -0.75% | 18,000 | - | +1.46% | - | - |
| 09/01 | 1,157 | 1,200 | 1,157 | 1,194 | +2.75% | 20,600 | - | +1.96% | - | - |
| 08/31 | 1,190 | 1,190 | 1,160 | 1,162 | -2.15% | 13,000 | - | -1.02% | - | - |
| 08/30 | 1,165 | 1,199 | 1,165 | 1,188 | +2.68% | 19,800 | - | +0.81% | - | - |
| 08/27 | 1,145 | 1,157 | 1,145 | 1,157 | +1.76% | 13,800 | - | -1.99% | - | - |
| 08/26 | 1,125 | 1,138 | 1,123 | 1,137 | +1.38% | 10,200 | - | -3.93% | - | - |
| 08/25 | 1,100 | 1,134 | 1,100 | 1,121 | +0.9% | 27,200 | - | -5.56% | - | - |
| 08/24 | 1,122 | 1,125 | 1,104 | 1,111 | -1.07% | 21,800 | - | -6.72% | - | - |
| 08/23 | 1,130 | 1,136 | 1,123 | 1,123 | -1.01% | 16,800 | - | -6.03% | - | - |
| 08/20 | 1,150 | 1,152 | 1,133 | 1,135 | -1.73% | 39,200 | - | -5.38% | - | - |
| 08/19 | 1,161 | 1,172 | 1,150 | 1,155 | -0.26% | 30,600 | - | -3.95% | - | - |
| 08/18 | 1,132 | 1,160 | 1,132 | 1,158 | +3.03% | 13,600 | - | -3.86% | - | - |
| 08/17 | 1,110 | 1,124 | 1,100 | 1,124 | +0.49% | 22,000 | - | -6.92% | - | - |
| 08/16 | 1,115 | 1,125 | 1,109 | 1,118 | 0% | 8,800 | - | -7.68% | - | - |
| 08/13 | 1,122 | 1,129 | 1,104 | 1,118 | -0.84% | 23,800 | - | -7.98% | - | - |
| 08/12 | 1,150 | 1,150 | 1,091 | 1,128 | -2.68% | 24,600 | - | -7.58% | - | - |
| 08/11 | 1,173 | 1,173 | 1,155 | 1,159 | -1.03% | 21,800 | - | -5.35% | - | - |
| 08/10 | 1,195 | 1,195 | 1,167 | 1,171 | -2.05% | 47,800 | - | -4.6% | - | - |
| 08/09 | 1,206 | 1,206 | 1,193 | 1,195 | -0.79% | 37,000 | - | -2.77% | - | - |
| 08/06 | 1,210 | 1,218 | 1,202 | 1,205 | -1.55% | 43,400 | - | -2.07% | - | - |
| 08/05 | 1,219 | 1,230 | 1,218 | 1,224 | +0.04% | 11,800 | - | -0.61% | - | - |
| 08/04 | 1,222 | 1,223 | 1,216 | 1,223 | -0.65% | 14,800 | - | -0.73% | - | - |
| 08/03 | 1,258 | 1,258 | 1,225 | 1,231 | -1.28% | 34,200 | - | -0.24% | - | - |
| 08/02 | 1,243 | 1,254 | 1,243 | 1,247 | +0.32% | 10,000 | - | +0.97% | - | - |
| 07/30 | 1,258 | 1,260 | 1,233 | 1,243 | -1.19% | 19,000 | - | +0.65% | - | - |
| 07/29 | 1,260 | 1,270 | 1,253 | 1,258 | -0.79% | 12,400 | - | +1.86% | - | - |
| 07/28 | 1,257 | 1,270 | 1,257 | 1,268 | +0.88% | 12,600 | - | +2.67% | - | - |
| 07/27 | 1,246 | 1,260 | 1,237 | 1,257 | +1.86% | 16,800 | - | +1.78% | - | - |
| 07/26 | 1,226 | 1,240 | 1,226 | 1,234 | +0.08% | 8,800 | - | -0.08% | - | - |
| 07/23 | 1,244 | 1,244 | 1,226 | 1,233 | +0.37% | 12,200 | - | -0.24% | - | - |
| 07/22 | 1,218 | 1,235 | 1,218 | 1,229 | +0.37% | 9,400 | - | -0.61% | - | - |
| 07/21 | 1,239 | 1,239 | 1,218 | 1,224 | -0.04% | 11,400 | - | -1.05% | - | - |
| 07/20 | 1,238 | 1,238 | 1,213 | 1,225 | +0.99% | 18,600 | - | -1.01% | - | - |
| 07/16 | 1,235 | 1,235 | 1,211 | 1,213 | +0.21% | 10,200 | - | -2.06% | - | - |
| 07/15 | 1,219 | 1,220 | 1,210 | 1,210 | -0.49% | 9,800 | - | -2.42% | - | - |
| 07/14 | 1,240 | 1,240 | 1,215 | 1,216 | +0.08% | 11,000 | - | -2.01% | - | - |
| 07/13 | 1,225 | 1,230 | 1,215 | 1,215 | -0.82% | 14,800 | - | -2.17% | - | - |
| 07/12 | 1,231 | 1,243 | 1,225 | 1,225 | -0.41% | 7,800 | - | -1.45% | - | - |
| 07/09 | 1,236 | 1,247 | 1,227 | 1,230 | -0.45% | 7,600 | - | -1.05% | - | - |
| 07/08 | 1,245 | 1,248 | 1,231 | 1,236 | +0.61% | 5,800 | - | -0.68% | - | - |
| 07/07 | 1,243 | 1,243 | 1,225 | 1,228 | -1.17% | 5,200 | - | -1.44% | - | - |
| 07/06 | 1,275 | 1,275 | 1,237 | 1,243 | +1.84% | 30,800 | - | -0.36% | - | - |
| 07/05 | 1,220 | 1,221 | 1,218 | 1,220 | -0.08% | 14,200 | - | -2.17% | - | - |
| 07/02 | 1,225 | 1,226 | 1,220 | 1,221 | -0.65% | 18,800 | - | -2.24% | - | - |
| 07/01 | 1,240 | 1,240 | 1,225 | 1,229 | -1.44% | 15,200 | - | -1.6% | - | - |
| 06/30 | 1,250 | 1,250 | 1,241 | 1,247 | -1.38% | 11,600 | - | -0.16% | - | - |
| 06/29 | 1,275 | 1,275 | 1,261 | 1,265 | +1.2% | 19,000 | - | +1.32% | - | - |
| 06/28 | 1,250 | 1,253 | 1,241 | 1,250 | -0.04% | 19,600 | - | +0.12% | - | - |
| 06/25 | 1,258 | 1,258 | 1,243 | 1,250 | -0.99% | 14,600 | - | +0.16% | - | - |
| 06/24 | 1,258 | 1,265 | 1,258 | 1,263 | +0.64% | 6,200 | - | +1.16% | - | - |
| 06/23 | 1,258 | 1,269 | 1,254 | 1,255 | -0.24% | 10,000 | - | +0.44% | - | - |
| 06/22 | 1,252 | 1,270 | 1,252 | 1,258 | -0.55% | 10,600 | - | +0.44% | - | - |
| 06/21 | 1,250 | 1,275 | 1,245 | 1,265 | +1.61% | 16,000 | - | +0.84% | - | - |
| 06/18 | 1,243 | 1,245 | 1,235 | 1,245 | +0.36% | 12,000 | - | -0.99% | - | - |
| 06/17 | 1,241 | 1,246 | 1,237 | 1,240 | -0.44% | 11,800 | - | -1.67% | - | - |
| 06/16 | 1,250 | 1,250 | 1,244 | 1,246 | +0.08% | 9,200 | - | -1.54% | - | - |
| 06/15 | 1,250 | 1,250 | 1,240 | 1,245 | -0.48% | 7,800 | - | -1.85% | - | - |
