株価チャート
2010/06/16～2010/11/09
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2010 |
| 11/09 | 270 | 280 | 270 | 280 | +3.7% | 9,900 | - | +0.36% | - | - |
| 11/08 | 270 | 270 | 270 | 270 | 0% | 3,300 | - | -3.23% | - | - |
| 11/05 | 270 | 270 | 270 | 270 | 0% | 2,300 | - | -3.57% | - | - |
| 11/04 | 270 | 270 | 260 | 270 | -3.57% | 2,900 | - | -3.57% | - | - |
| 11/02 | 270 | 280 | 270 | 280 | +3.7% | 5,400 | - | -0.36% | - | - |
| 11/01 | 270 | 270 | 270 | 270 | 0% | 4,600 | - | -3.91% | - | - |
| 10/29 | 270 | 280 | 270 | 270 | -3.57% | 2,300 | - | -4.26% | - | - |
| 10/28 | 270 | 280 | 270 | 280 | 0% | 2,800 | - | -1.06% | - | - |
| 10/27 | 280 | 280 | 270 | 280 | 0% | 9,400 | - | -1.41% | - | - |
| 10/26 | 280 | 280 | 270 | 280 | 0% | 8,700 | - | -1.41% | - | - |
| 10/25 | 280 | 280 | 270 | 280 | 0% | 1,500 | - | -1.75% | - | - |
| 10/22 | 270 | 280 | 270 | 280 | 0% | 4,400 | - | -2.1% | - | - |
| 10/21 | 280 | 280 | 270 | 280 | 0% | 5,600 | - | -2.78% | - | - |
| 10/20 | 280 | 280 | 270 | 280 | 0% | 8,500 | - | -3.11% | - | - |
| 10/19 | 260 | 290 | 260 | 280 | +7.69% | 18,900 | - | -3.45% | - | - |
| 10/18 | 280 | 280 | 260 | 260 | -7.14% | 7,800 | - | -10.34% | - | - |
| 10/15 | 290 | 290 | 280 | 280 | -6.67% | 12,500 | - | -4.11% | - | - |
| 10/14 | 280 | 300 | 280 | 300 | +7.14% | 7,600 | - | +2.39% | - | - |
| 10/13 | 280 | 290 | 280 | 280 | -3.45% | 6,900 | - | -4.44% | - | - |
| 10/12 | 280 | 290 | 280 | 290 | +3.57% | 9,200 | - | -1.36% | - | - |
| 10/08 | 280 | 280 | 280 | 280 | -3.45% | 6,100 | - | -4.76% | - | - |
| 10/07 | 280 | 290 | 280 | 290 | +3.57% | 2,200 | - | -1.36% | - | - |
| 10/06 | 280 | 290 | 280 | 280 | 0% | 3,000 | - | -4.76% | - | - |
| 10/05 | 280 | 290 | 270 | 280 | 0% | 1,700 | - | -5.08% | - | - |
| 10/04 | 280 | 290 | 280 | 280 | -3.45% | 5,100 | - | -5.08% | - | - |
| 10/01 | 270 | 290 | 270 | 290 | +3.57% | 6,900 | - | -2.03% | - | - |
| 09/30 | 270 | 280 | 270 | 280 | 0% | 23,900 | - | -5.41% | - | - |
| 09/29 | 280 | 290 | 280 | 280 | -3.45% | 9,500 | - | -5.72% | - | - |
| 09/28 | 280 | 290 | 280 | 290 | +3.57% | 4,900 | - | -2.68% | - | - |
| 09/27 | 290 | 290 | 280 | 280 | -6.67% | 6,400 | - | -6.04% | - | - |
| 09/24 | 290 | 300 | 290 | 300 | +3.45% | 5,000 | - | +0.33% | - | - |
| 09/22 | 300 | 310 | 290 | 290 | -3.33% | 8,200 | - | -3.33% | - | - |
| 09/21 | 300 | 300 | 300 | 300 | 0% | 2,700 | - | 0% | - | - |
| 09/17 | 300 | 300 | 300 | 300 | 0% | 6,000 | - | -0.33% | - | - |
| 09/16 | 310 | 320 | 300 | 300 | -3.23% | 2,400 | - | -0.33% | - | - |
| 09/15 | 300 | 310 | 300 | 310 | 0% | 13,500 | - | +2.65% | - | - |
| 09/14 | 300 | 320 | 300 | 310 | 0% | 10,000 | - | +2.65% | - | - |
| 09/13 | 300 | 310 | 300 | 310 | +3.33% | 7,500 | - | +2.65% | - | - |
| 09/10 | 300 | 310 | 300 | 300 | 0% | 2,900 | - | -0.66% | - | - |
| 09/09 | 290 | 300 | 290 | 300 | 0% | 400 | - | -0.99% | - | - |
| 09/08 | 300 | 300 | 300 | 300 | 0% | 100 | - | -1.32% | - | - |
| 09/07 | 300 | 300 | 290 | 300 | 0% | 800 | - | -1.64% | - | - |
| 09/06 | 300 | 300 | 300 | 300 | 0% | 3,700 | - | -1.96% | - | - |
| 09/03 | 290 | 300 | 290 | 300 | +3.45% | 1,300 | - | -2.28% | - | - |
| 09/02 | 290 | 290 | 290 | 290 | 0% | 400 | - | -5.84% | - | - |
| 09/01 | 290 | 290 | 290 | 290 | 0% | 19,000 | - | -6.45% | - | - |
| 08/31 | 290 | 290 | 280 | 290 | -3.33% | 5,200 | - | -6.45% | - | - |
| 08/30 | 290 | 300 | 290 | 300 | +3.45% | 500 | - | -3.85% | - | - |
| 08/27 | 300 | 300 | 290 | 290 | 0% | 5,800 | - | -7.05% | - | - |
| 08/26 | 290 | 300 | 290 | 290 | -3.33% | 300 | - | -7.05% | - | - |
| 08/25 | 300 | 300 | 290 | 300 | 0% | 4,300 | - | -3.85% | - | - |
| 08/24 | 300 | 300 | 300 | 300 | -3.23% | 13,400 | - | -4.15% | - | - |
| 08/23 | 300 | 310 | 300 | 310 | +3.33% | 3,800 | - | -1.27% | - | - |
| 08/20 | 300 | 300 | 300 | 300 | 0% | 1,300 | - | -4.46% | - | - |
| 08/19 | 300 | 300 | 300 | 300 | -3.23% | 1,200 | - | -4.76% | - | - |
| 08/18 | 300 | 310 | 300 | 310 | 0% | 2,700 | - | -1.9% | - | - |
| 08/17 | 310 | 310 | 300 | 310 | 0% | 5,800 | - | -2.21% | - | - |
| 08/16 | 300 | 320 | 300 | 310 | 0% | 1,900 | - | -2.21% | - | - |
| 08/13 | 310 | 310 | 300 | 310 | -3.13% | 2,300 | - | -2.52% | - | - |
| 08/12 | 310 | 320 | 300 | 320 | 0% | 7,600 | - | +0.31% | - | - |
| 08/11 | 310 | 320 | 300 | 320 | +3.23% | 9,900 | - | +0.31% | - | - |
| 08/10 | 310 | 320 | 300 | 310 | 0% | 14,200 | - | -2.82% | - | - |
| 08/09 | 320 | 320 | 310 | 310 | -3.13% | 3,100 | - | -2.82% | - | - |
| 08/06 | 310 | 320 | 310 | 320 | +3.23% | 3,400 | - | +0.31% | - | - |
| 08/05 | 310 | 320 | 310 | 310 | -6.06% | 8,400 | - | -2.82% | - | - |
| 08/04 | 320 | 330 | 320 | 330 | +3.13% | 1,100 | - | +3.13% | - | - |
| 08/03 | 320 | 320 | 320 | 320 | -3.03% | 2,100 | - | 0% | - | - |
| 08/02 | 320 | 330 | 320 | 330 | 0% | 3,100 | - | +3.13% | - | - |
| 07/30 | 330 | 330 | 320 | 330 | 0% | 6,600 | - | +3.13% | - | - |
| 07/29 | 310 | 340 | 310 | 330 | +6.45% | 9,000 | - | +3.13% | - | - |
| 07/28 | 320 | 320 | 300 | 310 | -3.13% | 6,500 | - | -3.43% | - | - |
| 07/27 | 300 | 320 | 300 | 320 | +6.67% | 12,100 | - | -0.62% | - | - |
| 07/26 | 300 | 300 | 300 | 300 | 0% | 300 | - | -7.41% | - | - |
| 07/23 | 310 | 310 | 300 | 300 | 0% | 5,000 | - | -7.98% | - | - |
| 07/22 | 310 | 310 | 300 | 300 | -3.23% | 28,300 | - | -8.54% | - | - |
| 07/21 | 310 | 320 | 310 | 310 | -6.06% | 5,600 | - | -6.06% | - | - |
| 07/20 | 310 | 330 | 310 | 330 | +3.13% | 13,900 | - | -0.3% | - | - |
| 07/16 | 320 | 320 | 310 | 320 | 0% | 800 | - | -3.32% | - | - |
| 07/15 | 330 | 330 | 320 | 320 | -3.03% | 4,600 | - | -3.61% | - | - |
| 07/14 | 330 | 330 | 330 | 330 | +3.13% | 3,600 | - | -0.6% | - | - |
| 07/13 | 320 | 320 | 310 | 320 | 0% | 10,100 | - | -3.61% | - | - |
| 07/12 | 320 | 330 | 310 | 320 | 0% | 4,900 | - | -3.9% | - | - |
| 07/09 | 330 | 330 | 320 | 320 | -5.88% | 4,700 | - | -3.9% | - | - |
| 07/08 | 330 | 340 | 320 | 340 | +6.25% | 5,600 | - | +1.8% | - | - |
| 07/07 | 320 | 320 | 310 | 320 | 0% | 9,600 | - | -4.48% | - | - |
| 07/06 | 310 | 320 | 310 | 320 | +3.23% | 600 | - | -4.76% | - | - |
| 07/05 | 310 | 310 | 310 | 310 | 0% | 700 | - | -8.01% | - | - |
| 07/02 | 320 | 320 | 300 | 310 | -3.13% | 22,300 | - | -8.55% | - | - |
| 07/01 | 320 | 330 | 320 | 320 | -3.03% | 4,500 | - | -5.88% | - | - |
| 06/30 | 320 | 330 | 310 | 330 | 0% | 4,100 | - | -3.23% | - | - |
| 06/29 | 330 | 330 | 320 | 330 | 0% | 9,700 | - | -3.51% | - | - |
| 06/28 | 340 | 340 | 330 | 330 | 0% | 5,700 | - | -3.79% | - | - |
| 06/25 | 330 | 340 | 330 | 330 | -2.94% | 8,700 | - | -4.07% | - | - |
| 06/24 | 340 | 340 | 330 | 340 | 0% | 4,500 | - | -1.45% | - | - |
| 06/23 | 340 | 340 | 340 | 340 | -2.86% | 6,600 | - | -1.73% | - | - |
| 06/22 | 350 | 360 | 340 | 350 | -2.78% | 4,400 | - | +0.86% | - | - |
| 06/21 | 350 | 360 | 350 | 360 | +2.86% | 4,400 | - | +3.45% | - | - |
| 06/18 | 340 | 350 | 340 | 350 | +2.94% | 16,300 | - | +0.29% | - | - |
| 06/17 | 340 | 350 | 340 | 340 | -2.86% | 6,800 | - | -2.86% | - | - |
| 06/16 | 340 | 350 | 340 | 350 | +2.94% | 8,100 | - | -0.57% | - | - |
