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 |
|---|
| 2022 | 6/1, 株式併合 10→1 |
| 2014 | 2/1, 株式分割 1→10 |
| 2010 |
| 12/30 | 603 | 621 | 589 | 590 | -1.99% | 187,174 | - | -1.99% | - | - |
| 12/29 | 590 | 619 | 585 | 602 | +2.21% | 313,354 | - | -0.5% | - | - |
| 12/28 | 574 | 633 | 566 | 589 | +4.06% | 744,365 | - | -3.28% | - | - |
| 12/27 | 585 | 589 | 562 | 566 | -2.41% | 134,919 | - | -7.52% | - | - |
| 12/24 | 586 | 594 | 576 | 580 | -0.85% | 119,339 | - | -5.54% | - | - |
| 12/22 | 585 | 611 | 580 | 585 | -0.85% | 214,866 | - | -5.19% | - | - |
| 12/21 | 586 | 600 | 576 | 590 | -0.84% | 222,920 | - | -4.84% | - | - |
| 12/20 | 618 | 625 | 582 | 595 | -6.74% | 444,023 | - | -4.49% | - | - |
| 12/17 | 686 | 694 | 637 | 638 | -8.33% | 748,601 | - | +1.92% | - | - |
| 12/16 | 696 | 696 | 680 | 696 | +16.78% | 660,868 | - | +11.36% | - | - |
| 12/15 | 595 | 601 | 589 | 596 | -0.5% | 70,865 | - | -4.33% | - | - |
| 12/14 | 600 | 610 | 590 | 599 | +0.5% | 140,847 | - | -3.7% | - | - |
| 12/13 | 588 | 596 | 574 | 596 | +1.71% | 87,094 | - | -4.18% | - | - |
| 12/10 | 574 | 602 | 565 | 586 | +5.78% | 296,822 | - | -5.79% | - | - |
| 12/09 | 588 | 591 | 547 | 554 | -6.26% | 199,779 | - | -11.36% | - | - |
| 12/08 | 601 | 602 | 585 | 591 | -1.5% | 96,422 | - | -6.04% | - | - |
| 12/07 | 610 | 610 | 593 | 600 | -1.15% | 114,837 | - | -4.76% | - | - |
| 12/06 | 620 | 621 | 601 | 607 | -0.49% | 131,526 | - | -3.04% | - | - |
| 12/03 | 603 | 621 | 597 | 610 | +2.35% | 177,745 | - | -2.09% | - | - |
| 12/02 | 602 | 610 | 594 | 596 | +0.34% | 108,683 | - | -4.03% | - | - |
| 12/01 | 592 | 601 | 586 | 594 | +0.17% | 67,205 | - | -4.19% | - | - |
| 11/30 | 596 | 609 | 585 | 593 | +1.19% | 168,354 | - | -3.89% | - | - |
| 11/29 | 583 | 620 | 582 | 586 | -0.68% | 259,988 | - | -4.87% | - | - |
| 11/26 | 652 | 667 | 580 | 590 | -18.06% | 665,177 | - | -4.38% | - | - |
| 11/25 | 672 | 738 | 668 | 720 | +7.62% | 397,197 | - | +16.32% | - | - |
| 11/24 | 671 | 680 | 655 | 669 | -2.76% | 155,601 | - | +8.6% | - | - |
| 11/22 | 673 | 703 | 671 | 688 | +3.77% | 363,641 | - | +11.69% | - | - |
| 11/19 | 650 | 666 | 640 | 663 | +3.59% | 143,111 | - | +7.98% | - | - |
| 11/18 | 649 | 674 | 634 | 640 | 0% | 250,047 | - | +3.9% | - | - |
| 11/17 | 668 | 669 | 640 | 640 | -3.32% | 166,358 | - | +3.39% | - | - |
| 11/16 | 680 | 685 | 657 | 662 | -0.3% | 146,640 | - | +5.92% | - | - |
| 11/15 | 679 | 715 | 649 | 664 | -2.21% | 344,222 | - | +5.06% | - | - |
| 11/12 | 626 | 709 | 617 | 679 | +10.23% | 576,052 | - | +5.93% | - | - |
| 11/11 | 629 | 660 | 613 | 616 | -3.6% | 277,413 | - | -4.79% | - | - |
| 11/10 | 567 | 658 | 551 | 639 | +13.9% | 494,727 | - | -2.44% | - | - |
| 11/09 | 596 | 600 | 561 | 561 | -7.12% | 196,215 | - | -15.64% | - | - |
| 11/08 | 607 | 635 | 595 | 604 | -0.49% | 178,421 | - | -11.44% | - | - |
| 11/05 | 640 | 651 | 595 | 607 | -6.04% | 177,459 | - | -12.66% | - | - |
| 11/04 | 650 | 680 | 643 | 646 | -2.12% | 176,192 | - | -9.27% | - | - |
| 11/02 | 679 | 689 | 614 | 660 | +8.37% | 573,835 | - | -8.71% | - | - |
| 11/01 | 609 | 609 | 609 | 609 | +19.65% | 18,707 | - | -17.03% | - | - |
| 10/29 | 530 | 541 | 490 | 509 | -3.96% | 194,083 | - | -32.22% | - | - |
| 10/28 | 564 | 568 | 521 | 530 | -4.33% | 104,764 | - | -31.52% | - | - |
| 10/27 | 568 | 610 | 536 | 554 | -2.46% | 327,674 | - | -30.58% | - | - |
| 10/26 | 520 | 601 | 515 | 568 | +8.81% | 464,882 | - | -31.07% | - | - |
| 10/25 | 580 | 585 | 511 | 522 | -10% | 312,750 | - | -38.66% | - | - |
| 10/22 | 607 | 617 | 573 | 580 | -6% | 248,749 | - | -34.61% | - | - |
| 10/21 | 610 | 659 | 610 | 617 | -0.48% | 158,629 | - | -32.64% | - | - |
| 10/20 | 635 | 675 | 602 | 620 | -3.43% | 274,039 | - | -34.53% | - | - |
| 10/19 | 649 | 683 | 640 | 642 | -4.04% | 143,565 | - | -34.02% | - | - |
| 10/18 | 668 | 687 | 624 | 669 | +1.67% | 253,373 | - | -32.9% | - | - |
| 10/15 | 686 | 740 | 623 | 658 | -8.1% | 301,642 | - | -35.43% | - | - |
| 10/14 | 730 | 769 | 701 | 716 | +2.43% | 250,680 | - | -31.29% | - | - |
| 10/13 | 784 | 796 | 692 | 699 | -12.19% | 280,074 | - | -34.37% | - | - |
| 10/12 | 823 | 864 | 790 | 796 | -5.01% | 177,761 | - | -26.64% | - | - |
| 10/08 | 870 | 890 | 833 | 838 | -4.77% | 120,280 | - | -23.96% | - | - |
| 10/07 | 851 | 920 | 836 | 880 | +5.26% | 265,723 | - | -21.29% | - | - |
| 10/06 | 849 | 930 | 821 | 836 | +3.34% | 364,202 | - | -26.08% | - | - |
| 10/05 | 888 | 899 | 808 | 809 | -10.11% | 222,948 | - | -29.71% | - | - |
| 10/04 | 947 | 964 | 900 | 900 | -7.88% | 130,303 | - | -22.81% | - | - |
| 10/01 | 1,001 | 1,003 | 961 | 977 | +3.83% | 124,709 | - | -16.92% | - | - |
| 09/30 | 1,013 | 1,053 | 940 | 941 | -7.75% | 287,114 | - | -20.59% | - | - |
| 09/29 | 938 | 1,079 | 937 | 1,020 | +9.68% | 438,810 | - | -14.86% | - | - |
| 09/28 | 926 | 1,008 | 884 | 930 | -1.17% | 519,758 | - | -23.46% | - | - |
| 09/27 | 1,002 | 1,029 | 937 | 941 | -7.93% | 182,006 | - | -23.5% | - | - |
| 09/24 | 1,035 | 1,094 | 1,021 | 1,022 | -5.98% | 166,179 | - | -18.04% | - | - |
| 09/22 | 1,120 | 1,186 | 1,052 | 1,087 | -2.95% | 346,642 | - | -14.07% | - | - |
| 09/21 | 1,211 | 1,252 | 1,110 | 1,120 | -6.82% | 278,014 | - | -11.88% | - | - |
| 09/17 | 1,235 | 1,239 | 1,180 | 1,202 | -4.45% | 287,413 | - | -6.02% | - | - |
| 09/16 | 1,420 | 1,429 | 1,241 | 1,258 | -10.72% | 607,532 | - | -1.33% | - | - |
| 09/15 | 1,514 | 1,599 | 1,370 | 1,409 | +8.05% | 806,388 | - | +11.47% | - | - |
| 09/14 | 1,390 | 1,400 | 1,290 | 1,304 | -6.39% | 323,350 | - | +4.65% | - | - |
| 09/13 | 1,320 | 1,438 | 1,305 | 1,393 | +8.49% | 514,145 | - | +13.07% | - | - |
| 09/10 | 1,250 | 1,295 | 1,240 | 1,284 | +3.97% | 196,183 | - | +6.2% | - | - |
| 09/09 | 1,224 | 1,272 | 1,215 | 1,235 | +1.98% | 161,447 | - | +3.52% | - | - |
| 09/08 | 1,245 | 1,284 | 1,192 | 1,211 | -3.35% | 171,314 | - | +2.54% | - | - |
| 09/07 | 1,292 | 1,322 | 1,240 | 1,253 | -1.57% | 228,070 | - | +7.37% | - | - |
| 09/06 | 1,238 | 1,303 | 1,220 | 1,273 | +5.21% | 321,167 | - | +10.31% | - | - |
| 09/03 | 1,194 | 1,246 | 1,151 | 1,210 | -0.08% | 180,420 | - | +6.8% | - | - |
| 09/02 | 1,311 | 1,331 | 1,208 | 1,211 | -3.2% | 380,989 | - | +9% | - | - |
| 09/01 | 1,231 | 1,325 | 1,186 | 1,251 | +4.16% | 427,711 | - | +14.98% | - | - |
| 08/31 | 1,291 | 1,341 | 1,201 | 1,201 | -10.04% | 398,791 | - | +12.77% | - | - |
| 08/30 | 1,185 | 1,376 | 1,162 | 1,335 | +13.04% | 661,487 | - | +27.87% | - | - |
| 08/27 | 1,189 | 1,201 | 1,067 | 1,181 | +1.9% | 460,726 | - | +16.13% | - | - |
| 08/26 | 1,227 | 1,264 | 1,135 | 1,159 | -3.82% | 383,249 | - | +16.72% | - | - |
| 08/25 | 1,240 | 1,319 | 1,165 | 1,205 | -3.45% | 558,004 | - | +24.36% | - | - |
| 08/24 | 1,440 | 1,450 | 1,230 | 1,248 | -13.99% | 583,311 | - | +31.78% | - | - |
| 08/23 | 1,443 | 1,478 | 1,381 | 1,451 | +10.68% | 623,221 | - | +57.89% | - | - |
| 08/20 | 1,360 | 1,484 | 1,291 | 1,311 | -4.31% | 702,157 | - | +48.81% | - | - |
| 08/19 | 1,475 | 1,550 | 1,367 | 1,370 | -6.16% | 804,710 | - | +61.56% | - | - |
| 08/18 | 1,240 | 1,480 | 1,198 | 1,460 | +18.22% | 1,159,946 | - | +79.36% | - | - |
| 08/17 | 1,294 | 1,455 | 1,165 | 1,235 | -6.72% | 1,164,046 | - | +59.15% | - | - |
| 08/16 | 1,140 | 1,387 | 1,130 | 1,324 | +19.28% | 1,326,548 | - | +77.48% | - | - |
| 08/13 | 966 | 1,124 | 958 | 1,110 | +13.96% | 1,081,998 | - | +56.12% | - | - |
| 08/12 | 935 | 985 | 931 | 974 | +2.1% | 326,778 | - | +42.19% | - | - |
| 08/11 | 990 | 1,034 | 927 | 954 | -0.93% | 924,975 | - | +43.46% | - | - |
| 08/10 | 840 | 963 | 833 | 963 | +18.45% | 613,555 | - | +49.07% | - | - |
| 08/09 | 842 | 867 | 796 | 813 | -8.34% | 259,819 | - | +29.87% | - | - |
| 08/06 | 920 | 955 | 881 | 887 | -5.03% | 320,702 | - | +44.93% | - | - |
| 08/05 | 917 | 935 | 822 | 934 | +7.6% | 543,789 | - | +56.45% | - | - |
