株価チャート
2010/06/22～2010/11/15
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 |
|---|
| 2017 | 8/1, 株式併合 10→1 |
| 2010 |
| 11/15 | 2,900 | 2,930 | 2,900 | 2,920 | +1.04% | 700 | - | -1.35% | - | - |
| 11/12 | 2,930 | 2,950 | 2,860 | 2,890 | -3.34% | 2,700 | - | -2.76% | - | - |
| 11/11 | 2,920 | 2,990 | 2,920 | 2,990 | +1.36% | 1,500 | - | +0.17% | - | - |
| 11/10 | 2,930 | 2,960 | 2,920 | 2,950 | +2.43% | 1,900 | - | -1.54% | - | - |
| 11/09 | 2,910 | 2,910 | 2,880 | 2,880 | -0.69% | 1,500 | - | -4.26% | - | - |
| 11/08 | 2,870 | 2,900 | 2,830 | 2,900 | +1.4% | 2,100 | - | -4.1% | - | - |
| 11/05 | 2,800 | 2,880 | 2,800 | 2,860 | +3.25% | 3,600 | - | -5.92% | - | - |
| 11/04 | 2,730 | 2,780 | 2,730 | 2,770 | +1.84% | 2,100 | - | -9.48% | - | - |
| 11/02 | 2,770 | 2,780 | 2,710 | 2,720 | -2.51% | 3,400 | - | -11.75% | - | - |
| 11/01 | 2,830 | 2,830 | 2,790 | 2,790 | -1.06% | 1,100 | - | -10.14% | - | - |
| 10/29 | 2,850 | 2,850 | 2,780 | 2,820 | -1.05% | 3,700 | - | -9.73% | - | - |
| 10/28 | 2,970 | 2,970 | 2,850 | 2,850 | -4.68% | 6,300 | - | -9.29% | - | - |
| 10/27 | 2,990 | 3,000 | 2,980 | 2,990 | +0.34% | 800 | - | -5.35% | - | - |
| 10/26 | 2,960 | 2,980 | 2,960 | 2,980 | +0.68% | 2,100 | - | -6.08% | - | - |
| 10/25 | 2,980 | 2,980 | 2,960 | 2,960 | 0% | 1,500 | - | -7.04% | - | - |
| 10/22 | 2,990 | 2,990 | 2,950 | 2,960 | -1% | 3,500 | - | -7.44% | - | - |
| 10/21 | 2,970 | 2,990 | 2,950 | 2,990 | +1.01% | 3,100 | - | -6.82% | - | - |
| 10/20 | 3,010 | 3,010 | 2,910 | 2,960 | -2.95% | 4,900 | - | -8.07% | - | - |
| 10/19 | 3,050 | 3,060 | 3,030 | 3,050 | -0.65% | 1,700 | - | -5.66% | - | - |
| 10/18 | 3,100 | 3,100 | 3,050 | 3,070 | -0.97% | 3,200 | - | -5.36% | - | - |
| 10/15 | 3,130 | 3,130 | 3,100 | 3,100 | -1.27% | 1,500 | - | -4.7% | - | - |
| 10/14 | 3,100 | 3,140 | 3,100 | 3,140 | +0.96% | 2,900 | - | -3.77% | - | - |
| 10/13 | 3,150 | 3,150 | 3,110 | 3,110 | -1.58% | 3,200 | - | -4.95% | - | - |
| 10/12 | 3,200 | 3,200 | 3,150 | 3,160 | -0.94% | 3,900 | - | -3.72% | - | - |
| 10/08 | 3,210 | 3,230 | 3,190 | 3,190 | -0.93% | 1,800 | - | -3.1% | - | - |
| 10/07 | 3,220 | 3,240 | 3,200 | 3,220 | 0% | 2,900 | - | -2.28% | - | - |
| 10/06 | 3,250 | 3,270 | 3,200 | 3,220 | -0.92% | 2,400 | - | -2.31% | - | - |
| 10/05 | 3,250 | 3,250 | 3,150 | 3,250 | -0.31% | 2,100 | - | -1.57% | - | - |
| 10/04 | 3,270 | 3,270 | 3,260 | 3,260 | -0.31% | 300 | - | -1.33% | - | - |
| 10/01 | 3,330 | 3,330 | 3,270 | 3,270 | -0.91% | 800 | - | -1.03% | - | - |
| 09/30 | 3,370 | 3,370 | 3,300 | 3,300 | -2.08% | 600 | - | -0.09% | - | - |
| 09/29 | 3,280 | 3,370 | 3,280 | 3,370 | +1.51% | 2,300 | - | +2.06% | - | - |
| 09/28 | 3,300 | 3,320 | 3,290 | 3,320 | +0.61% | 700 | - | +0.7% | - | - |
| 09/27 | 3,250 | 3,300 | 3,220 | 3,300 | +1.23% | 1,800 | - | +0.21% | - | - |
| 09/24 | 3,270 | 3,270 | 3,220 | 3,260 | -0.31% | 3,000 | - | -0.97% | - | - |
| 09/22 | 3,320 | 3,320 | 3,270 | 3,270 | 0% | 1,100 | - | -0.64% | - | - |
| 09/21 | 3,280 | 3,340 | 3,270 | 3,270 | -2.39% | 1,500 | - | -0.64% | - | - |
| 09/17 | 3,290 | 3,350 | 3,280 | 3,350 | +2.76% | 1,800 | - | +1.85% | - | - |
| 09/16 | 3,300 | 3,300 | 3,250 | 3,260 | -0.91% | 800 | - | -0.79% | - | - |
| 09/15 | 3,300 | 3,300 | 3,260 | 3,290 | +1.23% | 2,100 | - | +0.12% | - | - |
| 09/14 | 3,250 | 3,300 | 3,250 | 3,250 | -0.61% | 900 | - | -1.1% | - | - |
| 09/13 | 3,350 | 3,350 | 3,270 | 3,270 | 0% | 1,600 | - | -0.61% | - | - |
| 09/10 | 3,270 | 3,300 | 3,260 | 3,270 | -1.8% | 7,100 | - | -0.7% | - | - |
| 09/09 | 3,370 | 3,370 | 3,330 | 3,330 | +0.91% | 900 | - | +1.03% | - | - |
| 09/08 | 3,330 | 3,340 | 3,290 | 3,300 | -1.49% | 2,300 | - | +0.09% | - | - |
| 09/07 | 3,370 | 3,370 | 3,350 | 3,350 | -0.59% | 500 | - | +1.61% | - | - |
| 09/06 | 3,310 | 3,370 | 3,310 | 3,370 | +0.9% | 1,000 | - | +2.21% | - | - |
| 09/03 | 3,350 | 3,350 | 3,330 | 3,340 | -2.62% | 1,400 | - | +1.4% | - | - |
| 09/02 | 3,330 | 3,450 | 3,330 | 3,430 | +5.54% | 9,500 | - | +4.1% | - | - |
| 09/01 | 3,240 | 3,320 | 3,240 | 3,250 | +0.31% | 1,600 | - | -1.31% | - | - |
| 08/31 | 3,280 | 3,350 | 3,240 | 3,240 | -4.42% | 1,400 | - | -1.79% | - | - |
| 08/30 | 3,290 | 3,390 | 3,290 | 3,390 | +3.04% | 1,400 | - | +2.51% | - | - |
| 08/27 | 3,220 | 3,290 | 3,220 | 3,290 | +0.61% | 1,800 | - | -0.6% | - | - |
| 08/26 | 3,220 | 3,270 | 3,200 | 3,270 | +0.93% | 1,300 | - | -1.39% | - | - |
| 08/25 | 3,220 | 3,240 | 3,220 | 3,240 | -0.92% | 700 | - | -2.47% | - | - |
| 08/24 | 3,250 | 3,270 | 3,250 | 3,270 | +0.93% | 800 | - | -1.77% | - | - |
| 08/23 | 3,270 | 3,270 | 3,240 | 3,240 | +0.31% | 600 | - | -2.85% | - | - |
| 08/20 | 3,270 | 3,270 | 3,230 | 3,230 | -1.52% | 900 | - | -3.35% | - | - |
| 08/19 | 3,220 | 3,280 | 3,220 | 3,280 | +1.86% | 1,200 | - | -2.09% | - | - |
| 08/18 | 3,230 | 3,250 | 3,220 | 3,220 | -1.53% | 1,700 | - | -4.08% | - | - |
| 08/17 | 3,270 | 3,270 | 3,270 | 3,270 | +1.55% | 400 | - | -2.82% | - | - |
| 08/16 | 3,230 | 3,230 | 3,210 | 3,220 | -1.83% | 1,300 | - | -4.48% | - | - |
| 08/13 | 3,270 | 3,280 | 3,250 | 3,280 | +0.31% | 700 | - | -2.96% | - | - |
| 08/12 | 3,220 | 3,270 | 3,210 | 3,270 | -0.3% | 1,000 | - | -3.4% | - | - |
| 08/11 | 3,310 | 3,310 | 3,280 | 3,280 | -2.09% | 1,400 | - | -3.24% | - | - |
| 08/10 | 3,350 | 3,350 | 3,320 | 3,350 | 0% | 600 | - | -1.3% | - | - |
| 08/09 | 3,350 | 3,350 | 3,350 | 3,350 | 0% | 400 | - | -1.35% | - | - |
| 08/06 | 3,350 | 3,350 | 3,340 | 3,350 | 0% | 600 | - | -1.44% | - | - |
| 08/05 | 3,280 | 3,350 | 3,280 | 3,350 | +1.82% | 1,900 | - | -1.5% | - | - |
| 08/04 | 3,350 | 3,350 | 3,290 | 3,290 | -1.79% | 1,800 | - | -3.32% | - | - |
| 08/03 | 3,320 | 3,350 | 3,320 | 3,350 | +1.21% | 800 | - | -1.79% | - | - |
| 08/02 | 3,330 | 3,380 | 3,310 | 3,310 | -1.49% | 1,200 | - | -3.07% | - | - |
| 07/30 | 3,370 | 3,370 | 3,350 | 3,360 | -0.3% | 1,800 | - | -1.78% | - | - |
| 07/29 | 3,400 | 3,400 | 3,370 | 3,370 | -1.17% | 2,100 | - | -1.61% | - | - |
| 07/28 | 3,400 | 3,410 | 3,370 | 3,410 | -0.87% | 1,700 | - | -0.53% | - | - |
| 07/27 | 3,470 | 3,470 | 3,420 | 3,440 | -0.86% | 1,100 | - | +0.29% | - | - |
| 07/26 | 3,460 | 3,470 | 3,460 | 3,470 | +0.87% | 1,600 | - | +1.17% | - | - |
| 07/23 | 3,420 | 3,440 | 3,420 | 3,440 | +0.88% | 1,100 | - | +0.29% | - | - |
| 07/22 | 3,430 | 3,430 | 3,410 | 3,410 | 0% | 2,100 | - | -0.64% | - | - |
| 07/21 | 3,420 | 3,420 | 3,410 | 3,410 | -0.29% | 1,100 | - | -0.7% | - | - |
| 07/20 | 3,420 | 3,420 | 3,400 | 3,420 | 0% | 800 | - | -0.47% | - | - |
| 07/16 | 3,430 | 3,430 | 3,410 | 3,420 | -0.29% | 1,900 | - | -0.49% | - | - |
| 07/15 | 3,420 | 3,480 | 3,420 | 3,430 | -0.58% | 1,800 | - | -0.2% | - | - |
| 07/14 | 3,480 | 3,480 | 3,450 | 3,450 | +0.88% | 1,100 | - | +0.41% | - | - |
| 07/13 | 3,430 | 3,440 | 3,420 | 3,420 | -0.29% | 1,500 | - | -0.47% | - | - |
| 07/12 | 3,440 | 3,440 | 3,430 | 3,430 | 0% | 400 | - | -0.15% | - | - |
| 07/09 | 3,450 | 3,450 | 3,410 | 3,430 | +0.29% | 1,400 | - | -0.15% | - | - |
| 07/08 | 3,430 | 3,430 | 3,400 | 3,420 | +0.88% | 2,100 | - | -0.49% | - | - |
| 07/07 | 3,390 | 3,410 | 3,380 | 3,390 | 0% | 3,000 | - | -1.42% | - | - |
| 07/06 | 3,370 | 3,390 | 3,370 | 3,390 | -0.29% | 3,200 | - | -1.48% | - | - |
| 07/05 | 3,410 | 3,420 | 3,400 | 3,400 | -0.29% | 1,300 | - | -1.28% | - | - |
| 07/02 | 3,410 | 3,440 | 3,410 | 3,410 | 0% | 900 | - | -1.13% | - | - |
| 07/01 | 3,450 | 3,460 | 3,380 | 3,410 | +0.59% | 3,100 | - | -1.16% | - | - |
| 06/30 | 3,440 | 3,460 | 3,390 | 3,390 | -2.87% | 4,100 | - | -1.82% | - | - |
| 06/29 | 3,470 | 3,490 | 3,450 | 3,490 | +1.16% | 1,200 | - | +0.98% | - | - |
| 06/28 | 3,440 | 3,470 | 3,440 | 3,450 | -0.58% | 700 | - | -0.2% | - | - |
| 06/25 | 3,470 | 3,470 | 3,450 | 3,470 | +0.58% | 900 | - | +0.32% | - | - |
| 06/24 | 3,440 | 3,490 | 3,440 | 3,450 | +0.29% | 1,000 | - | -0.29% | - | - |
| 06/23 | 3,450 | 3,470 | 3,440 | 3,440 | -0.86% | 1,000 | - | -0.64% | - | - |
| 06/22 | 3,480 | 3,500 | 3,470 | 3,470 | +0.58% | 800 | - | +0.12% | - | - |
