株価チャート
2010/04/09～2010/12/28
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 | 7/1, 株式併合 10→1 |
| 2010 |
| 12/28 | 1,720 | 1,720 | 1,710 | 1,710 | -5.52% | 200 | - | -2.56% | - | - |
| 12/27 | 1,840 | 1,840 | 1,810 | 1,810 | 0% | 1,000 | - | +3.13% | - | - |
| 12/24 | 1,830 | 1,830 | 1,810 | 1,810 | 0% | 800 | - | +3.31% | - | - |
| 12/22 | 1,820 | 1,820 | 1,780 | 1,810 | +0.56% | 600 | - | +3.61% | - | - |
| 12/21 | 1,840 | 1,840 | 1,800 | 1,800 | 0% | 900 | - | +3.15% | - | - |
| 12/20 | 1,810 | 1,810 | 1,780 | 1,800 | +2.27% | 2,500 | - | +3.51% | - | - |
| 12/17 | 1,780 | 1,780 | 1,760 | 1,760 | -1.12% | 300 | - | +1.38% | - | - |
| 12/16 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 500 | - | +2.71% | - | - |
| 12/15 | 1,770 | 1,780 | 1,770 | 1,780 | +0.56% | 500 | - | +2.71% | - | - |
| 12/13 | 1,770 | 1,770 | 1,770 | 1,770 | +1.14% | 200 | - | +2.08% | - | - |
| 12/09 | 1,760 | 1,760 | 1,750 | 1,750 | 0% | 800 | - | +1.1% | - | - |
| 12/08 | 1,750 | 1,750 | 1,750 | 1,750 | -1.69% | 100 | - | +1.16% | - | - |
| 12/07 | 1,780 | 1,780 | 1,780 | 1,780 | +2.3% | 300 | - | +2.95% | - | - |
| 12/06 | 1,720 | 1,740 | 1,720 | 1,740 | +1.16% | 900 | - | +0.81% | - | - |
| 12/02 | 1,750 | 1,750 | 1,700 | 1,720 | -0.58% | 500 | - | -0.23% | - | - |
| 12/01 | 1,730 | 1,730 | 1,720 | 1,730 | -1.14% | 700 | - | +0.58% | - | - |
| 11/29 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 500 | - | +1.8% | - | - |
| 11/26 | 1,740 | 1,750 | 1,740 | 1,750 | +0.57% | 400 | - | +1.98% | - | - |
| 11/25 | 1,740 | 1,740 | 1,740 | 1,740 | -0.57% | 600 | - | +1.52% | - | - |
| 11/24 | 1,710 | 1,750 | 1,710 | 1,750 | +2.34% | 400 | - | +2.1% | - | - |
| 11/22 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 100 | - | -0.12% | - | - |
| 11/15 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 500 | - | -0.64% | - | - |
| 11/08 | 1,700 | 1,700 | 1,700 | 1,700 | -2.3% | 100 | - | -0.76% | - | - |
| 11/04 | 1,690 | 1,740 | 1,690 | 1,740 | 0% | 200 | - | +1.58% | - | - |
| 11/01 | 1,740 | 1,740 | 1,740 | 1,740 | +1.75% | 100 | - | +1.64% | - | - |
| 10/26 | 1,700 | 1,710 | 1,700 | 1,710 | -0.58% | 300 | - | 0% | - | - |
| 10/25 | 1,720 | 1,720 | 1,720 | 1,720 | +1.18% | 500 | - | +0.64% | - | - |
| 10/22 | 1,700 | 1,700 | 1,700 | 1,700 | -2.86% | 300 | - | -0.35% | - | - |
| 10/20 | 1,750 | 1,750 | 1,750 | 1,750 | +5.42% | 100 | - | +2.58% | - | - |
| 10/15 | 1,670 | 1,670 | 1,660 | 1,660 | -3.49% | 200 | - | -2.64% | - | - |
| 10/06 | 1,700 | 1,720 | 1,700 | 1,720 | +1.78% | 200 | - | +0.7% | - | - |
| 10/05 | 1,690 | 1,690 | 1,690 | 1,690 | -5.06% | 100 | - | -1.11% | - | - |
| 10/04 | 1,780 | 1,780 | 1,780 | 1,780 | -1.11% | 100 | - | +4.15% | - | - |
| 10/01 | 1,800 | 1,800 | 1,800 | 1,800 | +5.88% | 100 | - | +5.45% | - | - |
| 09/28 | 1,700 | 1,700 | 1,700 | 1,700 | -1.16% | 300 | - | -0.64% | - | - |
| 09/27 | 1,720 | 1,720 | 1,720 | 1,720 | -0.58% | 200 | - | +0.29% | - | - |
| 09/24 | 1,730 | 1,730 | 1,730 | 1,730 | +2.37% | 700 | - | +0.58% | - | - |
| 09/22 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 100 | - | -1.97% | - | - |
| 09/17 | 1,690 | 1,690 | 1,690 | 1,690 | +3.05% | 100 | - | -2.31% | - | - |
| 09/16 | 1,640 | 1,640 | 1,640 | 1,640 | -2.96% | 100 | - | -5.42% | - | - |
| 09/10 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 100 | - | -2.87% | - | - |
| 09/08 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 100 | - | -3.1% | - | - |
| 09/03 | 1,690 | 1,690 | 1,690 | 1,690 | -2.87% | 100 | - | -3.32% | - | - |
| 09/01 | 1,730 | 1,740 | 1,730 | 1,740 | +2.96% | 200 | - | -0.63% | - | - |
| 08/31 | 1,690 | 1,690 | 1,690 | 1,690 | -0.59% | 100 | - | -3.76% | - | - |
| 08/26 | 1,710 | 1,710 | 1,700 | 1,700 | -2.3% | 300 | - | -3.52% | - | - |
| 08/25 | 1,710 | 1,740 | 1,710 | 1,740 | +1.75% | 500 | - | -1.58% | - | - |
| 08/23 | 1,760 | 1,760 | 1,710 | 1,710 | 0% | 200 | - | -3.39% | - | - |
| 08/20 | 1,700 | 1,710 | 1,700 | 1,710 | +1.79% | 200 | - | -3.5% | - | - |
| 08/19 | 1,680 | 1,680 | 1,680 | 1,680 | -0.59% | 200 | - | -5.3% | - | - |
| 08/16 | 1,690 | 1,690 | 1,690 | 1,690 | +1.81% | 100 | - | -4.79% | - | - |
| 08/12 | 1,660 | 1,660 | 1,660 | 1,660 | -2.35% | 100 | - | -6.53% | - | - |
| 08/11 | 1,670 | 1,700 | 1,650 | 1,700 | -0.58% | 1,200 | - | -4.39% | - | - |
| 08/06 | 1,710 | 1,710 | 1,710 | 1,710 | -1.16% | 300 | - | -4.09% | - | - |
| 08/03 | 1,730 | 1,730 | 1,730 | 1,730 | -1.14% | 200 | - | -3.03% | - | - |
| 08/02 | 1,750 | 1,750 | 1,750 | 1,750 | +2.94% | 300 | - | -2.13% | - | - |
| 07/30 | 1,770 | 1,770 | 1,700 | 1,700 | -1.16% | 900 | - | -5.08% | - | - |
| 07/29 | 1,800 | 1,800 | 1,720 | 1,720 | -9.47% | 600 | - | -4.18% | - | - |
| 07/26 | 1,900 | 1,900 | 1,900 | 1,900 | +5.56% | 400 | - | +5.79% | - | - |
| 07/23 | 1,800 | 1,800 | 1,800 | 1,800 | -2.7% | 700 | - | +0.45% | - | - |
| 07/22 | 1,820 | 1,850 | 1,810 | 1,850 | +1.65% | 300 | - | +3.12% | - | - |
| 07/20 | 1,900 | 1,900 | 1,820 | 1,820 | -1.62% | 1,600 | - | +1.45% | - | - |
| 07/15 | 1,780 | 1,850 | 1,780 | 1,850 | +3.93% | 900 | - | +3.12% | - | - |
| 07/14 | 1,780 | 1,780 | 1,780 | 1,780 | -0.56% | 100 | - | -0.73% | - | - |
| 07/12 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 100 | - | -0.33% | - | - |
| 07/06 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 100 | - | -0.78% | - | - |
| 07/02 | 1,790 | 1,790 | 1,790 | 1,790 | +1.13% | 100 | - | -0.94% | - | - |
| 06/30 | 1,770 | 1,770 | 1,770 | 1,770 | -5.35% | 300 | - | -2.26% | - | - |
| 06/28 | 1,870 | 1,870 | 1,870 | 1,870 | +1.08% | 100 | - | +3.09% | - | - |
| 06/25 | 1,850 | 1,850 | 1,850 | 1,850 | +1.09% | 500 | - | +2.04% | - | - |
| 06/24 | 1,830 | 1,830 | 1,830 | 1,830 | +1.1% | 100 | - | +0.83% | - | - |
| 06/23 | 1,760 | 1,810 | 1,760 | 1,810 | +2.84% | 300 | - | -0.39% | - | - |
| 06/21 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 100 | - | -3.19% | - | - |
| 06/15 | 1,760 | 1,760 | 1,760 | 1,760 | +4.14% | 100 | - | -3.3% | - | - |
| 06/09 | 1,680 | 1,690 | 1,680 | 1,690 | -1.17% | 300 | - | -7.19% | - | - |
| 06/08 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 100 | - | -6.4% | - | - |
| 06/07 | 1,730 | 1,730 | 1,710 | 1,710 | -6.56% | 400 | - | -6.56% | - | - |
| 06/01 | 1,830 | 1,830 | 1,830 | 1,830 | +5.17% | 200 | - | -0.11% | - | - |
| 05/27 | 1,740 | 1,740 | 1,740 | 1,740 | -4.92% | 100 | - | -4.92% | - | - |
| 05/26 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 200 | - | -0.33% | - | - |
| 05/25 | 1,830 | 1,830 | 1,830 | 1,830 | +1.67% | 600 | - | -0.16% | - | - |
| 05/24 | 1,800 | 1,800 | 1,800 | 1,800 | +2.86% | 100 | - | -1.59% | - | - |
| 05/21 | 1,750 | 1,750 | 1,750 | 1,750 | -2.78% | 400 | - | -4.21% | - | - |
| 05/20 | 1,780 | 1,800 | 1,780 | 1,800 | -2.7% | 200 | - | -1.53% | - | - |
| 05/13 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | - | +1.37% | - | - |
| 05/11 | 1,840 | 1,850 | 1,840 | 1,850 | +2.21% | 300 | - | +1.7% | - | - |
| 05/10 | 1,780 | 1,810 | 1,780 | 1,810 | -1.09% | 1,000 | - | -0.11% | - | - |
| 05/06 | 1,830 | 1,830 | 1,830 | 1,830 | -1.61% | 300 | - | +1.33% | - | - |
| 04/28 | 1,860 | 1,860 | 1,860 | 1,860 | -6.53% | 200 | - | +3.33% | - | - |
| 04/26 | 1,890 | 1,990 | 1,880 | 1,990 | +7.57% | 800 | - | +10.99% | - | - |
| 04/23 | 1,980 | 2,000 | 1,830 | 1,850 | -2.12% | 6,700 | - | +3.87% | - | - |
| 04/22 | 1,870 | 1,890 | 1,870 | 1,890 | +2.72% | 300 | - | +6.54% | - | - |
| 04/20 | 1,850 | 1,890 | 1,840 | 1,840 | -0.54% | 900 | - | +4.13% | - | - |
| 04/19 | 1,860 | 1,860 | 1,850 | 1,850 | -2.63% | 1,000 | - | +4.99% | - | - |
| 04/16 | 1,890 | 1,910 | 1,890 | 1,900 | +0.53% | 1,000 | - | +8.2% | - | - |
| 04/15 | 1,840 | 1,890 | 1,840 | 1,890 | +2.72% | 600 | - | +8.12% | - | - |
| 04/14 | 1,800 | 1,840 | 1,800 | 1,840 | +2.22% | 500 | - | +5.69% | - | - |
| 04/13 | 1,820 | 1,820 | 1,790 | 1,800 | +1.12% | 400 | - | +3.69% | - | - |
| 04/12 | 1,790 | 1,790 | 1,780 | 1,780 | -3.26% | 500 | - | +2.71% | - | - |
| 04/09 | 1,780 | 1,840 | 1,780 | 1,840 | +3.37% | 200 | - | +6.42% | - | - |
