株価チャート
2010/06/16～2010/12/30
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 |
|---|
| 2018 | 7/1, 株式併合 5→1 |
| 2010 |
| 12/30 | 1,705 | 1,725 | 1,705 | 1,725 | +0.58% | 400 | - | +1.23% | - | - |
| 12/29 | 1,715 | 1,715 | 1,715 | 1,715 | +0.29% | 200 | - | +0.7% | - | - |
| 12/28 | 1,700 | 1,710 | 1,675 | 1,710 | -1.16% | 1,000 | - | +0.47% | - | - |
| 12/27 | 1,730 | 1,730 | 1,700 | 1,730 | +0.58% | 1,600 | - | +1.65% | - | - |
| 12/24 | 1,705 | 1,720 | 1,705 | 1,720 | +0.58% | 600 | - | +1.18% | - | - |
| 12/22 | 1,750 | 1,750 | 1,710 | 1,710 | -2.29% | 3,600 | - | +0.59% | - | - |
| 12/21 | 1,715 | 1,750 | 1,715 | 1,750 | +3.24% | 400 | - | +2.94% | - | - |
| 12/20 | 1,695 | 1,695 | 1,695 | 1,695 | +0.3% | 200 | - | -0.18% | - | - |
| 12/17 | 1,680 | 1,715 | 1,680 | 1,690 | -0.29% | 3,000 | - | -0.47% | - | - |
| 12/16 | 1,725 | 1,725 | 1,690 | 1,695 | -1.74% | 2,800 | - | -0.29% | - | - |
| 12/15 | 1,725 | 1,725 | 1,725 | 1,725 | +0.29% | 400 | - | +1.41% | - | - |
| 12/14 | 1,710 | 1,720 | 1,710 | 1,720 | +0.58% | 1,400 | - | +1.06% | - | - |
| 12/13 | 1,700 | 1,710 | 1,700 | 1,710 | -1.72% | 1,800 | - | +0.35% | - | - |
| 12/10 | 1,785 | 1,785 | 1,740 | 1,740 | -2.52% | 6,400 | - | +1.69% | - | - |
| 12/09 | 1,715 | 1,785 | 1,700 | 1,785 | +4.39% | 3,600 | - | +3.96% | - | - |
| 12/08 | 1,710 | 1,710 | 1,700 | 1,710 | +0.59% | 1,000 | - | -0.58% | - | - |
| 12/07 | 1,685 | 1,700 | 1,685 | 1,700 | +1.19% | 400 | - | -1.45% | - | - |
| 12/06 | 1,700 | 1,700 | 1,680 | 1,680 | +0.3% | 1,400 | - | -3% | - | - |
| 12/03 | 1,665 | 1,700 | 1,665 | 1,675 | -1.18% | 1,200 | - | -3.57% | - | - |
| 12/02 | 1,675 | 1,695 | 1,675 | 1,695 | +1.5% | 800 | - | -2.59% | - | - |
| 12/01 | 1,670 | 1,670 | 1,670 | 1,670 | -0.6% | 400 | - | -4.02% | - | - |
| 11/30 | 1,680 | 1,680 | 1,680 | 1,680 | +1.82% | 200 | - | -3.5% | - | - |
| 11/29 | 1,675 | 1,675 | 1,650 | 1,650 | +0.61% | 600 | - | -5.5% | - | - |
| 11/26 | 1,665 | 1,665 | 1,640 | 1,640 | -2.09% | 3,800 | - | -6.5% | - | - |
| 11/25 | 1,675 | 1,675 | 1,675 | 1,675 | -1.47% | 3,600 | - | -4.94% | - | - |
| 11/24 | 1,695 | 1,700 | 1,695 | 1,700 | +0.29% | 1,000 | - | -3.79% | - | - |
| 11/22 | 1,700 | 1,700 | 1,695 | 1,695 | -0.29% | 2,400 | - | -4.24% | - | - |
| 11/19 | 1,700 | 1,725 | 1,695 | 1,700 | 0% | 2,000 | - | -4.06% | - | - |
| 11/18 | 1,700 | 1,700 | 1,695 | 1,700 | 0% | 1,200 | - | -3.95% | - | - |
| 11/17 | 1,725 | 1,725 | 1,685 | 1,700 | -1.45% | 2,000 | - | -3.9% | - | - |
| 11/16 | 1,730 | 1,730 | 1,725 | 1,725 | +1.47% | 600 | - | -2.43% | - | - |
| 11/15 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 1,000 | - | -3.68% | - | - |
| 11/12 | 1,700 | 1,700 | 1,700 | 1,700 | -1.45% | 200 | - | -3.63% | - | - |
| 11/10 | 1,700 | 1,725 | 1,700 | 1,725 | -0.29% | 600 | - | -2.27% | - | - |
| 11/05 | 1,735 | 1,735 | 1,730 | 1,730 | -0.86% | 1,800 | - | -2.04% | - | - |
| 11/04 | 1,750 | 1,750 | 1,745 | 1,745 | -1.69% | 400 | - | -1.25% | - | - |
| 11/01 | 1,775 | 1,775 | 1,775 | 1,775 | -5.84% | 400 | - | +0.62% | - | - |
| 10/29 | 1,890 | 1,890 | 1,885 | 1,885 | -0.26% | 400 | - | +7.1% | - | - |
| 10/28 | 1,890 | 1,890 | 1,890 | 1,890 | +2.16% | 200 | - | +7.88% | - | - |
| 10/25 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 800 | - | +6.14% | - | - |
| 10/22 | 1,865 | 1,865 | 1,850 | 1,850 | -0.8% | 2,000 | - | +6.44% | - | - |
| 10/21 | 1,785 | 1,865 | 1,785 | 1,865 | +3.9% | 1,000 | - | +7.74% | - | - |
| 10/13 | 1,795 | 1,795 | 1,795 | 1,795 | +1.7% | 200 | - | +4.3% | - | - |
| 10/12 | 1,725 | 1,765 | 1,725 | 1,765 | +4.44% | 400 | - | +2.98% | - | - |
| 10/08 | 1,705 | 1,705 | 1,690 | 1,690 | -0.59% | 600 | - | -1.05% | - | - |
| 10/07 | 1,725 | 1,725 | 1,700 | 1,700 | -5.82% | 600 | - | -0.35% | - | - |
| 09/29 | 1,725 | 1,805 | 1,725 | 1,805 | -1.9% | 400 | - | +5.93% | - | - |
| 09/28 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 1,400 | - | +8.36% | - | - |
| 09/27 | 1,880 | 1,880 | 1,840 | 1,840 | +2.22% | 1,200 | - | +8.94% | - | - |
| 09/24 | 1,880 | 1,880 | 1,800 | 1,800 | +0.56% | 2,800 | - | +7.08% | - | - |
| 09/22 | 1,730 | 1,790 | 1,730 | 1,790 | +3.47% | 1,800 | - | +6.74% | - | - |
| 09/17 | 1,660 | 1,730 | 1,660 | 1,730 | +3.9% | 800 | - | +3.41% | - | - |
| 09/16 | 1,665 | 1,665 | 1,665 | 1,665 | 0% | 1,200 | - | -0.54% | - | - |
| 09/15 | 1,665 | 1,665 | 1,665 | 1,665 | 0% | 400 | - | -0.83% | - | - |
| 09/14 | 1,665 | 1,665 | 1,665 | 1,665 | 0% | 200 | - | -1.13% | - | - |
| 09/13 | 1,660 | 1,665 | 1,660 | 1,665 | 0% | 400 | - | -1.42% | - | - |
| 09/10 | 1,730 | 1,730 | 1,665 | 1,665 | -3.76% | 800 | - | -1.77% | - | - |
| 09/08 | 1,730 | 1,730 | 1,730 | 1,730 | -1.14% | 200 | - | +1.7% | - | - |
| 09/01 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | - | +2.58% | - | - |
| 08/30 | 1,750 | 1,750 | 1,750 | 1,750 | +4.48% | 200 | - | +2.34% | - | - |
| 08/27 | 1,675 | 1,675 | 1,675 | 1,675 | 0% | 800 | - | -2.33% | - | - |
| 08/26 | 1,675 | 1,675 | 1,675 | 1,675 | -0.3% | 200 | - | -2.95% | - | - |
| 08/25 | 1,725 | 1,725 | 1,680 | 1,680 | +1.2% | 1,600 | - | -3.17% | - | - |
| 08/24 | 1,660 | 1,660 | 1,660 | 1,660 | -4.05% | 200 | - | -4.76% | - | - |
| 08/23 | 1,690 | 1,740 | 1,660 | 1,730 | +2.37% | 5,200 | - | -1.31% | - | - |
| 08/19 | 1,630 | 1,690 | 1,630 | 1,690 | +4.64% | 400 | - | -3.92% | - | - |
| 08/17 | 1,610 | 1,615 | 1,585 | 1,615 | +0.94% | 2,600 | - | -8.55% | - | - |
| 08/16 | 1,600 | 1,600 | 1,600 | 1,600 | -1.84% | 200 | - | -9.96% | - | - |
| 08/12 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 600 | - | -8.94% | - | - |
| 08/11 | 1,635 | 1,635 | 1,630 | 1,630 | -1.21% | 600 | - | -9.54% | - | - |
| 08/10 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 1,600 | - | -8.94% | - | - |
| 08/09 | 1,615 | 1,660 | 1,610 | 1,650 | +1.85% | 3,200 | - | -9.39% | - | - |
| 08/06 | 1,650 | 1,650 | 1,620 | 1,620 | -2.11% | 3,600 | - | -11.48% | - | - |
| 08/05 | 1,685 | 1,685 | 1,650 | 1,655 | -1.49% | 1,600 | - | -10.1% | - | - |
| 08/04 | 1,750 | 1,750 | 1,680 | 1,680 | -1.75% | 2,600 | - | -9.29% | - | - |
| 08/03 | 1,755 | 1,760 | 1,710 | 1,710 | -2.56% | 2,600 | - | -8.16% | - | - |
| 08/02 | 1,785 | 1,785 | 1,755 | 1,755 | -1.13% | 600 | - | -6.1% | - | - |
| 07/30 | 1,780 | 1,780 | 1,775 | 1,775 | -0.84% | 600 | - | -5.28% | - | - |
| 07/29 | 1,790 | 1,790 | 1,790 | 1,790 | -0.56% | 400 | - | -4.64% | - | - |
| 07/28 | 1,790 | 1,800 | 1,790 | 1,800 | 0% | 600 | - | -4.2% | - | - |
| 07/27 | 1,800 | 1,800 | 1,800 | 1,800 | -1.37% | 1,000 | - | -4.31% | - | - |
| 07/26 | 1,840 | 1,840 | 1,825 | 1,825 | -1.35% | 1,600 | - | -3.13% | - | - |
| 07/23 | 1,850 | 1,850 | 1,825 | 1,850 | 0% | 2,600 | - | -1.96% | - | - |
| 07/22 | 1,845 | 1,850 | 1,845 | 1,850 | -1.86% | 600 | - | -1.86% | - | - |
| 07/21 | 1,900 | 1,900 | 1,875 | 1,885 | -3.33% | 1,600 | - | +0.11% | - | - |
| 07/20 | 1,880 | 1,950 | 1,875 | 1,950 | +3.45% | 3,200 | - | +3.67% | - | - |
| 07/16 | 1,885 | 1,885 | 1,885 | 1,885 | -0.79% | 400 | - | +0.53% | - | - |
| 07/14 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | - | +1.39% | - | - |
| 07/13 | 1,900 | 1,900 | 1,900 | 1,900 | +0.53% | 200 | - | +1.44% | - | - |
| 07/12 | 1,850 | 1,890 | 1,850 | 1,890 | +2.16% | 600 | - | +0.96% | - | - |
| 07/09 | 1,855 | 1,855 | 1,850 | 1,850 | -2.37% | 1,400 | - | -1.23% | - | - |
| 07/05 | 1,895 | 1,895 | 1,895 | 1,895 | -2.07% | 400 | - | +1.17% | - | - |
| 06/25 | 1,935 | 1,935 | 1,935 | 1,935 | +0.78% | 800 | - | +3.48% | - | - |
| 06/24 | 1,920 | 1,920 | 1,920 | 1,920 | +2.13% | 1,800 | - | +2.89% | - | - |
| 06/23 | 1,915 | 1,915 | 1,875 | 1,880 | +0.27% | 1,400 | - | +0.86% | - | - |
| 06/22 | 1,875 | 1,875 | 1,875 | 1,875 | -0.27% | 200 | - | +0.54% | - | - |
| 06/21 | 1,810 | 1,880 | 1,810 | 1,880 | -0.27% | 800 | - | +0.64% | - | - |
| 06/18 | 1,930 | 1,930 | 1,885 | 1,885 | -2.33% | 6,000 | - | +0.69% | - | - |
| 06/17 | 1,940 | 1,950 | 1,930 | 1,930 | -0.52% | 1,200 | - | +2.88% | - | - |
| 06/16 | 1,925 | 1,940 | 1,925 | 1,940 | +2.92% | 400 | - | +3.03% | - | - |
