株価チャート
2010/07/08~2010/12/02
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 |
12/02 | 300 | 310 | 300 | 300 | 0% | 1,000 | - | +5.26% | - | - |
12/01 | 300 | 310 | 300 | 300 | -3.23% | 2,900 | - | +5.63% | - | - |
11/30 | 310 | 320 | 300 | 310 | 0% | 18,000 | - | +9.54% | - | - |
11/29 | 300 | 310 | 300 | 310 | +3.33% | 8,700 | - | +9.93% | - | - |
11/26 | 300 | 300 | 290 | 300 | +3.45% | 17,100 | - | +6.76% | - | - |
11/25 | 290 | 290 | 290 | 290 | 0% | 100 | - | +3.57% | - | - |
11/24 | 290 | 290 | 290 | 290 | 0% | 5,300 | - | +3.57% | - | - |
11/22 | 290 | 290 | 290 | 290 | 0% | 6,300 | - | +4.32% | - | - |
11/19 | 290 | 300 | 290 | 290 | 0% | 2,500 | - | +4.32% | - | - |
11/18 | 290 | 290 | 290 | 290 | 0% | 2,500 | - | +4.32% | - | - |
11/17 | 280 | 290 | 280 | 290 | +3.57% | 22,400 | - | +4.32% | - | - |
11/16 | 280 | 280 | 280 | 280 | 0% | 300 | - | +0.72% | - | - |
11/15 | 280 | 290 | 280 | 280 | 0% | 2,600 | - | +0.72% | - | - |
11/12 | 280 | 280 | 270 | 280 | 0% | 9,900 | - | +0.72% | - | - |
11/11 | 280 | 280 | 280 | 280 | +3.7% | 7,900 | - | +0.72% | - | - |
11/10 | 270 | 280 | 270 | 270 | -3.57% | 28,000 | - | -2.88% | - | - |
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% | - | - |