株価チャート
2010/06/08~2010/11/09
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 |
---|
2013 | 10/1, 株式分割 1→100 |
2010 |
11/09 | 81 | 81 | 81 | 81 | +1.25% | 100 | - | -11.96% | - | - |
11/08 | 80 | 80 | 80 | 80 | -0.25% | 2,700 | - | -13.98% | - | - |
11/05 | 84 | 84 | 80 | 80 | -8.86% | 1,800 | - | -14.68% | - | - |
11/04 | 87 | 88 | 82 | 88 | 0% | 1,500 | - | -7.37% | - | - |
11/02 | 88 | 88 | 88 | 88 | -0.9% | 1,200 | - | -7.37% | - | - |
11/01 | 92 | 92 | 89 | 89 | -6.53% | 900 | - | -7.5% | - | - |
10/29 | 95 | 95 | 95 | 95 | -3.85% | 200 | - | -1.04% | - | - |
10/27 | 90 | 99 | 90 | 99 | +9.78% | 2,000 | - | +1.86% | - | - |
10/26 | 90 | 90 | 90 | 90 | +1.12% | 100 | - | -7.22% | - | - |
10/25 | 89 | 91 | 89 | 89 | -1.66% | 1,800 | - | -9.18% | - | - |
10/22 | 89 | 93 | 89 | 91 | +1.69% | 3,200 | - | -8.59% | - | - |
10/21 | 90 | 91 | 89 | 89 | -2.2% | 2,000 | - | -10.1% | - | - |
10/20 | 91 | 91 | 91 | 91 | 0% | 3,600 | - | -9% | - | - |
10/19 | 88 | 91 | 88 | 91 | +3.41% | 2,200 | - | -9.9% | - | - |
10/18 | 90 | 90 | 88 | 88 | -2.22% | 2,000 | - | -13.73% | - | - |
10/15 | 88 | 90 | 88 | 90 | +1.12% | 3,400 | - | -12.62% | - | - |
10/14 | 95 | 96 | 89 | 89 | -6.32% | 4,300 | - | -13.59% | - | - |
10/13 | 95 | 95 | 95 | 95 | -1.25% | 600 | - | -8.65% | - | - |
10/12 | 100 | 100 | 96 | 96 | -1.84% | 900 | - | -8.38% | - | - |
10/08 | 98 | 100 | 96 | 98 | -1.31% | 2,500 | - | -6.67% | - | - |
10/07 | 98 | 99 | 98 | 99 | +1.74% | 200 | - | -5.43% | - | - |
10/06 | 98 | 98 | 98 | 98 | -0.41% | 100 | - | -7.92% | - | - |
10/05 | 98 | 99 | 98 | 98 | -4.85% | 1,100 | - | -7.55% | - | - |
10/04 | 100 | 103 | 99 | 103 | -2.83% | 1,800 | - | -2.83% | - | - |
10/01 | 106 | 106 | 106 | 106 | +2.91% | 100 | - | 0% | - | - |
09/30 | 101 | 103 | 101 | 103 | 0% | 500 | - | -2.83% | - | - |
09/28 | 101 | 103 | 101 | 103 | -0.48% | 1,300 | - | -3.74% | - | - |
09/27 | 104 | 104 | 104 | 104 | +3.5% | 100 | - | -3.27% | - | - |
09/24 | 101 | 105 | 97 | 100 | 0% | 3,800 | - | -6.54% | - | - |
09/22 | 100 | 102 | 98 | 100 | -5.66% | 7,300 | - | -7.41% | - | - |
09/21 | 101 | 106 | 100 | 106 | +0.95% | 2,400 | - | -1.85% | - | - |
09/17 | 112 | 112 | 105 | 105 | -0.94% | 3,800 | - | -2.78% | - | - |
09/16 | 106 | 106 | 106 | 106 | -1.4% | 200 | - | -1.85% | - | - |
09/15 | 106 | 108 | 106 | 108 | -1.38% | 1,400 | - | -1.38% | - | - |
09/14 | 109 | 109 | 109 | 109 | -0.91% | 400 | - | 0% | - | - |
09/13 | 110 | 110 | 110 | 110 | +0.92% | 200 | - | +0.92% | - | - |
09/10 | 106 | 109 | 106 | 109 | -0.82% | 300 | - | 0% | - | - |
09/09 | 105 | 110 | 105 | 110 | +1.76% | 400 | - | -0.09% | - | - |
09/08 | 105 | 111 | 105 | 108 | -5.1% | 600 | - | -1.82% | - | - |
09/07 | 108 | 114 | 108 | 114 | +8.38% | 1,700 | - | +2.52% | - | - |
09/06 | 102 | 106 | 102 | 105 | -2.78% | 1,500 | - | -5.41% | - | - |
09/03 | 102 | 108 | 102 | 108 | -2.7% | 1,300 | - | -3.57% | - | - |
09/01 | 111 | 111 | 111 | 111 | +3.74% | 300 | - | -0.89% | - | - |
08/31 | 105 | 107 | 100 | 107 | +1.9% | 800 | - | -4.46% | - | - |
08/30 | 98 | 115 | 98 | 105 | +1.45% | 4,300 | - | -7.08% | - | - |
08/27 | 105 | 105 | 100 | 104 | -2.45% | 2,800 | - | -8.41% | - | - |
08/26 | 106 | 106 | 106 | 106 | -0.84% | 200 | - | -6.93% | - | - |
08/25 | 107 | 107 | 107 | 107 | +1.23% | 200 | - | -6.14% | - | - |
08/24 | 115 | 115 | 106 | 106 | -2.85% | 1,000 | - | -8.09% | - | - |
08/23 | 110 | 110 | 109 | 109 | +0.46% | 800 | - | -5.39% | - | - |
08/20 | 105 | 113 | 105 | 108 | -0.82% | 4,100 | - | -6.64% | - | - |
08/19 | 110 | 110 | 109 | 109 | -4.21% | 300 | - | -5.86% | - | - |
08/18 | 110 | 114 | 110 | 114 | +8.57% | 400 | - | -2.56% | - | - |
08/17 | 110 | 111 | 102 | 105 | -1.32% | 5,100 | - | -10.26% | - | - |
08/16 | 105 | 106 | 102 | 106 | -3.8% | 2,400 | - | -9.83% | - | - |
08/13 | 117 | 117 | 111 | 111 | -2.56% | 500 | - | -6.27% | - | - |
08/12 | 114 | 114 | 114 | 114 | -0.87% | 100 | - | -4.62% | - | - |
08/11 | 114 | 116 | 114 | 115 | +0.44% | 1,000 | - | -3.78% | - | - |
08/10 | 114 | 114 | 114 | 114 | 0% | 1,300 | - | -4.2% | - | - |
08/09 | 115 | 115 | 114 | 114 | -3.39% | 1,300 | - | -4.2% | - | - |
08/06 | 116 | 118 | 110 | 118 | -3.28% | 3,600 | - | -0.84% | - | - |
08/05 | 121 | 125 | 121 | 122 | -1.61% | 1,600 | - | +2.52% | - | - |
08/04 | 124 | 124 | 124 | 124 | +1.31% | 2,000 | - | +4.2% | - | - |
08/03 | 116 | 122 | 116 | 122 | +6.25% | 400 | - | +2.86% | - | - |
08/02 | 117 | 124 | 115 | 115 | +0.61% | 1,000 | - | -3.19% | - | - |
07/30 | 115 | 115 | 115 | 115 | -4.58% | 100 | - | -4.58% | - | - |
07/29 | 120 | 120 | 120 | 120 | 0% | 200 | - | -0.83% | - | - |
07/28 | 119 | 120 | 119 | 120 | +4.35% | 600 | - | -0.83% | - | - |
07/27 | 114 | 116 | 114 | 115 | 0% | 400 | - | -5.74% | - | - |
07/26 | 115 | 115 | 115 | 115 | -4.09% | 100 | - | -6.5% | - | - |
07/23 | 119 | 120 | 114 | 120 | +1.61% | 1,900 | - | -3.31% | - | - |
07/21 | 115 | 118 | 113 | 118 | +1.72% | 2,100 | - | -4.84% | - | - |
07/20 | 128 | 130 | 116 | 116 | -4.92% | 12,500 | - | -6.45% | - | - |
07/16 | 122 | 122 | 122 | 122 | +0.33% | 1,800 | - | -1.61% | - | - |
07/15 | 126 | 126 | 121 | 122 | -2.25% | 900 | - | -1.94% | - | - |
07/14 | 140 | 140 | 121 | 124 | -4.31% | 2,500 | - | +0.32% | - | - |
07/13 | 123 | 130 | 123 | 130 | +10.83% | 10,000 | - | +4.84% | - | - |
07/12 | 117 | 117 | 117 | 117 | +0.95% | 100 | - | -5.4% | - | - |
07/09 | 116 | 116 | 116 | 116 | -6.14% | 500 | - | -6.29% | - | - |
07/08 | 124 | 124 | 124 | 124 | +1.48% | 300 | - | -0.96% | - | - |
07/06 | 122 | 122 | 116 | 122 | +1.24% | 2,600 | - | -2.4% | - | - |
07/05 | 119 | 121 | 119 | 121 | +5.79% | 300 | - | -3.6% | - | - |
07/02 | 111 | 124 | 111 | 114 | +1.7% | 3,600 | - | -8.88% | - | - |
07/01 | 126 | 126 | 112 | 112 | -1.84% | 6,100 | - | -11.11% | - | - |
06/30 | 114 | 114 | 114 | 114 | -4.92% | 100 | - | -9.44% | - | - |
06/29 | 120 | 122 | 120 | 120 | +3.63% | 3,200 | - | -4.76% | - | - |
06/28 | 114 | 118 | 111 | 116 | -3.5% | 2,300 | - | -8.82% | - | - |
06/25 | 128 | 128 | 120 | 120 | -9.09% | 3,800 | - | -5.51% | - | - |
06/23 | 132 | 132 | 132 | 132 | -0.38% | 100 | - | +3.94% | - | - |
06/22 | 139 | 139 | 128 | 133 | -3.57% | 2,400 | - | +4.33% | - | - |
06/21 | 149 | 149 | 137 | 137 | +1.7% | 2,300 | - | +8.19% | - | - |
06/18 | 149 | 149 | 135 | 135 | -7.47% | 1,500 | - | +7.22% | - | - |
06/17 | 140 | 146 | 135 | 146 | +8.39% | 4,700 | - | +14.96% | - | - |
06/16 | 131 | 135 | 131 | 135 | +4.82% | 2,200 | - | +6.06% | - | - |
06/15 | 128 | 129 | 128 | 129 | +1.98% | 3,700 | - | +0.39% | - | - |
06/14 | 126 | 128 | 123 | 126 | +2.44% | 500 | - | -2.33% | - | - |
06/11 | 123 | 123 | 123 | 123 | +2.5% | 1,200 | - | -4.65% | - | - |
06/10 | 119 | 122 | 119 | 120 | +1.1% | 1,000 | - | -7.69% | - | - |
06/09 | 119 | 119 | 119 | 119 | -1.9% | 3,400 | - | -10.08% | - | - |
06/08 | 119 | 121 | 119 | 121 | -0.82% | 500 | - | -9.7% | - | - |