株価チャート
2010/07/27～2010/12/30
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 |
|---|
| 2017 | 7/1, 株式併合 10→1 |
| 2010 |
| 12/30 | 1,520 | 1,520 | 1,500 | 1,500 | -0.66% | 900 | - | -2.85% | - | - |
| 12/29 | 1,510 | 1,520 | 1,510 | 1,510 | -0.66% | 400 | - | -2.33% | - | - |
| 12/28 | 1,500 | 1,520 | 1,500 | 1,520 | -2.56% | 2,700 | - | -1.68% | - | - |
| 12/27 | 1,560 | 1,570 | 1,540 | 1,560 | +1.3% | 1,900 | - | +0.91% | - | - |
| 12/24 | 1,540 | 1,570 | 1,540 | 1,540 | -0.65% | 3,500 | - | -0.26% | - | - |
| 12/22 | 1,560 | 1,560 | 1,530 | 1,550 | +0.65% | 1,200 | - | +0.45% | - | - |
| 12/21 | 1,560 | 1,560 | 1,540 | 1,540 | -1.28% | 1,300 | - | -0.13% | - | - |
| 12/20 | 1,560 | 1,560 | 1,560 | 1,560 | +0.65% | 700 | - | +1.17% | - | - |
| 12/17 | 1,550 | 1,560 | 1,540 | 1,550 | -0.64% | 1,500 | - | +0.58% | - | - |
| 12/16 | 1,560 | 1,560 | 1,550 | 1,560 | 0% | 1,200 | - | +1.3% | - | - |
| 12/15 | 1,570 | 1,570 | 1,560 | 1,560 | -0.64% | 300 | - | +1.43% | - | - |
| 12/14 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 200 | - | +2.21% | - | - |
| 12/13 | 1,550 | 1,570 | 1,550 | 1,570 | +0.64% | 600 | - | +2.41% | - | - |
| 12/10 | 1,560 | 1,560 | 1,550 | 1,560 | 0% | 800 | - | +1.89% | - | - |
| 12/09 | 1,560 | 1,560 | 1,550 | 1,560 | 0% | 1,200 | - | +2.03% | - | - |
| 12/08 | 1,560 | 1,560 | 1,550 | 1,560 | +0.65% | 1,500 | - | +2.09% | - | - |
| 12/07 | 1,550 | 1,550 | 1,540 | 1,550 | +1.31% | 800 | - | +1.51% | - | - |
| 12/06 | 1,530 | 1,540 | 1,530 | 1,530 | -0.65% | 1,200 | - | +0.26% | - | - |
| 12/03 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 100 | - | +0.92% | - | - |
| 12/02 | 1,550 | 1,550 | 1,540 | 1,540 | +0.65% | 400 | - | +0.98% | - | - |
| 12/01 | 1,520 | 1,560 | 1,520 | 1,530 | 0% | 2,600 | - | +0.39% | - | - |
| 11/30 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 400 | - | +0.46% | - | - |
| 11/29 | 1,540 | 1,540 | 1,510 | 1,530 | -0.65% | 2,100 | - | +0.46% | - | - |
| 11/26 | 1,540 | 1,550 | 1,540 | 1,540 | 0% | 700 | - | +1.12% | - | - |
| 11/25 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 100 | - | +1.18% | - | - |
| 11/24 | 1,530 | 1,540 | 1,520 | 1,540 | +1.32% | 700 | - | +1.32% | - | - |
| 11/22 | 1,520 | 1,520 | 1,510 | 1,520 | 0% | 1,700 | - | +0.07% | - | - |
| 11/19 | 1,520 | 1,520 | 1,520 | 1,520 | +0.66% | 800 | - | +0.07% | - | - |
| 11/18 | 1,510 | 1,510 | 1,510 | 1,510 | -0.66% | 500 | - | -0.53% | - | - |
| 11/17 | 1,520 | 1,540 | 1,520 | 1,520 | -0.65% | 400 | - | +0.13% | - | - |
| 11/16 | 1,530 | 1,530 | 1,520 | 1,530 | +0.66% | 700 | - | +0.79% | - | - |
| 11/15 | 1,520 | 1,520 | 1,520 | 1,520 | -1.3% | 100 | - | +0.2% | - | - |
| 11/12 | 1,540 | 1,540 | 1,540 | 1,540 | +0.65% | 100 | - | +1.58% | - | - |
| 11/11 | 1,530 | 1,530 | 1,530 | 1,530 | +0.66% | 400 | - | +1.06% | - | - |
| 11/10 | 1,510 | 1,520 | 1,510 | 1,520 | +1.33% | 300 | - | +0.53% | - | - |
| 11/08 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 300 | - | -0.73% | - | - |
| 11/05 | 1,520 | 1,520 | 1,500 | 1,500 | -0.66% | 200 | - | -0.73% | - | - |
| 11/04 | 1,520 | 1,520 | 1,500 | 1,510 | -0.66% | 900 | - | -0.07% | - | - |
| 11/02 | 1,520 | 1,520 | 1,520 | 1,520 | -1.3% | 100 | - | +0.66% | - | - |
| 11/01 | 1,540 | 1,540 | 1,540 | 1,540 | +0.65% | 100 | - | +2.12% | - | - |
| 10/29 | 1,530 | 1,540 | 1,530 | 1,530 | 0% | 500 | - | +1.59% | - | - |
| 10/28 | 1,530 | 1,530 | 1,530 | 1,530 | +1.32% | 100 | - | +1.73% | - | - |
| 10/27 | 1,510 | 1,510 | 1,510 | 1,510 | -1.31% | 300 | - | +0.47% | - | - |
| 10/26 | 1,530 | 1,530 | 1,530 | 1,530 | +1.32% | 400 | - | +1.8% | - | - |
| 10/25 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 100 | - | +0.47% | - | - |
| 10/22 | 1,530 | 1,530 | 1,510 | 1,510 | -0.66% | 500 | - | +0.4% | - | - |
| 10/21 | 1,510 | 1,520 | 1,510 | 1,520 | -0.65% | 600 | - | +1.06% | - | - |
| 10/20 | 1,510 | 1,530 | 1,510 | 1,530 | +1.32% | 200 | - | +1.73% | - | - |
| 10/19 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 100 | - | +0.4% | - | - |
| 10/18 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 200 | - | +0.4% | - | - |
| 10/15 | 1,520 | 1,520 | 1,510 | 1,510 | 0% | 600 | - | +0.4% | - | - |
| 10/14 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 200 | - | +0.4% | - | - |
| 10/13 | 1,500 | 1,510 | 1,500 | 1,510 | +0.67% | 300 | - | +0.4% | - | - |
| 10/12 | 1,510 | 1,510 | 1,490 | 1,500 | -0.66% | 700 | - | -0.2% | - | - |
| 10/08 | 1,480 | 1,510 | 1,480 | 1,510 | 0% | 400 | - | +0.47% | - | - |
| 10/07 | 1,510 | 1,510 | 1,510 | 1,510 | +1.34% | 100 | - | +0.47% | - | - |
| 10/06 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 200 | - | -0.8% | - | - |
| 10/05 | 1,490 | 1,500 | 1,490 | 1,490 | -0.67% | 600 | - | -0.8% | - | - |
| 10/01 | 1,500 | 1,500 | 1,500 | 1,500 | +0.67% | 400 | - | -0.07% | - | - |
| 09/30 | 1,490 | 1,490 | 1,490 | 1,490 | -0.67% | 100 | - | -0.73% | - | - |
| 09/29 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 400 | - | -0.07% | - | - |
| 09/28 | 1,490 | 1,500 | 1,490 | 1,500 | +1.35% | 600 | - | 0% | - | - |
| 09/27 | 1,480 | 1,490 | 1,480 | 1,480 | 0% | 900 | - | -1.33% | - | - |
| 09/24 | 1,480 | 1,500 | 1,480 | 1,480 | 0% | 1,000 | - | -1.33% | - | - |
| 09/22 | 1,490 | 1,490 | 1,480 | 1,480 | -0.67% | 800 | - | -1.33% | - | - |
| 09/17 | 1,500 | 1,500 | 1,490 | 1,490 | -0.67% | 700 | - | -0.67% | - | - |
| 09/16 | 1,500 | 1,500 | 1,490 | 1,500 | -0.66% | 500 | - | +0.07% | - | - |
| 09/15 | 1,500 | 1,510 | 1,500 | 1,510 | -1.31% | 400 | - | +0.8% | - | - |
| 09/14 | 1,520 | 1,530 | 1,490 | 1,530 | 0% | 900 | - | +2.2% | - | - |
| 09/13 | 1,530 | 1,530 | 1,530 | 1,530 | +0.66% | 100 | - | +2.34% | - | - |
| 09/10 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 500 | - | +1.74% | - | - |
| 09/09 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 100 | - | +1.81% | - | - |
| 09/08 | 1,550 | 1,550 | 1,520 | 1,520 | 0% | 1,000 | - | +1.88% | - | - |
| 09/07 | 1,520 | 1,520 | 1,520 | 1,520 | +0.66% | 100 | - | +1.95% | - | - |
| 09/06 | 1,480 | 1,510 | 1,480 | 1,510 | +1.34% | 200 | - | +1.34% | - | - |
| 09/03 | 1,480 | 1,510 | 1,480 | 1,490 | -1.32% | 700 | - | +0.07% | - | - |
| 09/02 | 1,510 | 1,510 | 1,510 | 1,510 | +0.67% | 200 | - | +1.41% | - | - |
| 09/01 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | +0.81% | - | - |
| 08/31 | 1,490 | 1,500 | 1,490 | 1,500 | 0% | 200 | - | +0.81% | - | - |
| 08/30 | 1,500 | 1,500 | 1,500 | 1,500 | +0.67% | 100 | - | +0.94% | - | - |
| 08/27 | 1,490 | 1,490 | 1,480 | 1,490 | +0.68% | 400 | - | +0.2% | - | - |
| 08/26 | 1,470 | 1,500 | 1,470 | 1,480 | +0.68% | 1,000 | - | -0.54% | - | - |
| 08/25 | 1,470 | 1,490 | 1,470 | 1,470 | -2% | 800 | - | -1.21% | - | - |
| 08/24 | 1,500 | 1,500 | 1,470 | 1,500 | +0.67% | 500 | - | +0.67% | - | - |
| 08/23 | 1,500 | 1,500 | 1,470 | 1,490 | +1.36% | 500 | - | 0% | - | - |
| 08/20 | 1,470 | 1,470 | 1,470 | 1,470 | -2% | 500 | - | -1.34% | - | - |
| 08/18 | 1,500 | 1,500 | 1,500 | 1,500 | +0.67% | 400 | - | +0.67% | - | - |
| 08/17 | 1,490 | 1,490 | 1,490 | 1,490 | +1.36% | 100 | - | 0% | - | - |
| 08/16 | 1,480 | 1,480 | 1,470 | 1,470 | -0.68% | 300 | - | -1.34% | - | - |
| 08/12 | 1,470 | 1,480 | 1,470 | 1,480 | +0.68% | 300 | - | -0.74% | - | - |
| 08/11 | 1,480 | 1,480 | 1,470 | 1,470 | -1.34% | 300 | - | -1.47% | - | - |
| 08/09 | 1,490 | 1,490 | 1,490 | 1,490 | +0.68% | 100 | - | -0.2% | - | - |
| 08/06 | 1,510 | 1,510 | 1,480 | 1,480 | 0% | 800 | - | -0.94% | - | - |
| 08/04 | 1,480 | 1,480 | 1,480 | 1,480 | -0.67% | 300 | - | -1.2% | - | - |
| 08/03 | 1,510 | 1,510 | 1,480 | 1,490 | -1.32% | 1,000 | - | -0.8% | - | - |
| 08/02 | 1,510 | 1,510 | 1,510 | 1,510 | +0.67% | 100 | - | +0.27% | - | - |
| 07/30 | 1,500 | 1,500 | 1,500 | 1,500 | +0.67% | 300 | - | -0.66% | - | - |
| 07/29 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 100 | - | -1.52% | - | - |
| 07/28 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 100 | - | -1.72% | - | - |
| 07/27 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 100 | - | -1.97% | - | - |
