株価チャート
2010/05/18～2010/11/30
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 | 6/1, 株式併合 10→1 |
| 2010 |
| 11/30 | 1,250 | 1,260 | 1,230 | 1,260 | +0.8% | 1,900 | 7億3848万 | -8.16% | 8.72 | 0.43 |
| 11/29 | 1,290 | 1,290 | 1,250 | 1,250 | -3.1% | 800 | - | -9.02% | - | - |
| 11/26 | 1,230 | 1,300 | 1,230 | 1,290 | -10.42% | 7,300 | - | -6.25% | - | - |
| 11/25 | 1,460 | 1,460 | 1,420 | 1,440 | -1.37% | 1,700 | - | +4.5% | - | - |
| 11/24 | 1,430 | 1,460 | 1,380 | 1,460 | +2.1% | 2,400 | - | +6.18% | - | - |
| 11/22 | 1,430 | 1,440 | 1,430 | 1,430 | 0% | 1,100 | - | +4.38% | - | - |
| 11/19 | 1,430 | 1,440 | 1,410 | 1,430 | +1.42% | 2,500 | - | +4.76% | - | - |
| 11/18 | 1,400 | 1,410 | 1,400 | 1,410 | +0.71% | 300 | - | +3.68% | - | - |
| 11/17 | 1,390 | 1,400 | 1,390 | 1,400 | +0.72% | 500 | - | +3.17% | - | - |
| 11/16 | 1,400 | 1,400 | 1,390 | 1,390 | 0% | 600 | - | +2.66% | - | - |
| 11/15 | 1,390 | 1,390 | 1,390 | 1,390 | +2.96% | 400 | - | +2.89% | - | - |
| 11/12 | 1,400 | 1,400 | 1,350 | 1,350 | -2.88% | 1,200 | - | 0% | - | - |
| 11/11 | 1,390 | 1,390 | 1,390 | 1,390 | -0.71% | 100 | - | +2.96% | - | - |
| 11/10 | 1,330 | 1,400 | 1,330 | 1,400 | 0% | 1,800 | - | +4.01% | - | - |
| 11/09 | 1,390 | 1,400 | 1,390 | 1,400 | 0% | 200 | - | +4.32% | - | - |
| 11/08 | 1,400 | 1,400 | 1,400 | 1,400 | -0.71% | 800 | - | +4.56% | - | - |
| 11/05 | 1,420 | 1,420 | 1,400 | 1,410 | -0.7% | 500 | - | +5.7% | - | - |
| 11/04 | 1,400 | 1,420 | 1,400 | 1,420 | +1.43% | 500 | - | +6.85% | - | - |
| 11/02 | 1,370 | 1,410 | 1,360 | 1,400 | +1.45% | 1,300 | - | +5.82% | - | - |
| 11/01 | 1,340 | 1,380 | 1,340 | 1,380 | +2.99% | 700 | - | +4.7% | - | - |
| 10/29 | 1,330 | 1,340 | 1,330 | 1,340 | -0.74% | 200 | - | +1.98% | - | - |
| 10/28 | 1,330 | 1,350 | 1,330 | 1,350 | +2.27% | 400 | - | +2.9% | - | - |
| 10/27 | 1,320 | 1,340 | 1,300 | 1,320 | +2.33% | 700 | - | +0.84% | - | - |
| 10/26 | 1,300 | 1,310 | 1,290 | 1,290 | -0.77% | 1,100 | - | -1.38% | - | - |
| 10/25 | 1,300 | 1,310 | 1,300 | 1,300 | -0.76% | 700 | - | -0.54% | - | - |
| 10/22 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 300 | - | +0.23% | - | - |
| 10/21 | 1,320 | 1,320 | 1,310 | 1,310 | -2.24% | 500 | - | +0.31% | - | - |
| 10/20 | 1,340 | 1,340 | 1,340 | 1,340 | -0.74% | 200 | - | +2.6% | - | - |
| 10/19 | 1,310 | 1,350 | 1,310 | 1,350 | +1.5% | 300 | - | +3.45% | - | - |
| 10/18 | 1,330 | 1,330 | 1,330 | 1,330 | +1.53% | 100 | - | +2.07% | - | - |
| 10/15 | 1,300 | 1,310 | 1,300 | 1,310 | 0% | 200 | - | +0.77% | - | - |
| 10/14 | 1,310 | 1,310 | 1,310 | 1,310 | -2.24% | 100 | - | +1% | - | - |
| 10/13 | 1,340 | 1,340 | 1,340 | 1,340 | +2.29% | 100 | - | +3.4% | - | - |
| 10/12 | 1,310 | 1,310 | 1,310 | 1,310 | -1.5% | 300 | - | +1.63% | - | - |
| 10/06 | 1,350 | 1,360 | 1,320 | 1,330 | -1.48% | 1,000 | - | +3.34% | - | - |
| 10/05 | 1,350 | 1,380 | 1,320 | 1,350 | 0% | 800 | - | +5.06% | - | - |
| 10/01 | 1,310 | 1,350 | 1,310 | 1,350 | +3.05% | 600 | - | +5.39% | - | - |
| 09/30 | 1,310 | 1,310 | 1,310 | 1,310 | +0.77% | 100 | - | +2.58% | - | - |
| 09/29 | 1,340 | 1,370 | 1,300 | 1,300 | -0.76% | 1,000 | - | +2.04% | - | - |
| 09/28 | 1,290 | 1,330 | 1,290 | 1,310 | +3.15% | 900 | - | +2.99% | - | - |
| 09/27 | 1,280 | 1,290 | 1,270 | 1,270 | -1.55% | 300 | - | -0.08% | - | - |
| 09/24 | 1,290 | 1,290 | 1,290 | 1,290 | +0.78% | 100 | - | +1.34% | - | - |
| 09/22 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 100 | - | +0.47% | - | - |
| 09/21 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 200 | - | +0.31% | - | - |
| 09/17 | 1,290 | 1,300 | 1,280 | 1,280 | 0% | 300 | - | +0.16% | - | - |
| 09/16 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 100 | - | 0% | - | - |
| 09/13 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 100 | - | -0.16% | - | - |
| 09/10 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 300 | - | -0.23% | - | - |
| 09/09 | 1,290 | 1,290 | 1,280 | 1,280 | -0.78% | 800 | - | -0.54% | - | - |
| 09/08 | 1,290 | 1,290 | 1,290 | 1,290 | -0.77% | 100 | - | 0% | - | - |
| 09/07 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 300 | - | +0.46% | - | - |
| 09/06 | 1,300 | 1,300 | 1,300 | 1,300 | -1.52% | 100 | - | +0.39% | - | - |
| 09/02 | 1,320 | 1,320 | 1,320 | 1,320 | +1.54% | 100 | - | +1.85% | - | - |
| 08/31 | 1,300 | 1,300 | 1,300 | 1,300 | +4% | 100 | - | +0.31% | - | - |
| 08/30 | 1,250 | 1,250 | 1,250 | 1,250 | +1.63% | 300 | - | -3.7% | - | - |
| 08/27 | 1,230 | 1,230 | 1,230 | 1,230 | -3.91% | 100 | - | -5.46% | - | - |
| 08/26 | 1,280 | 1,280 | 1,280 | 1,280 | +8.47% | 100 | - | -1.84% | - | - |
| 08/25 | 1,240 | 1,240 | 1,180 | 1,180 | -5.6% | 300 | - | -9.72% | - | - |
| 08/24 | 1,250 | 1,250 | 1,250 | 1,250 | -3.1% | 600 | - | -4.8% | - | - |
| 08/19 | 1,290 | 1,290 | 1,290 | 1,290 | +3.2% | 100 | - | -2.12% | - | - |
| 08/18 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | - | -5.45% | - | - |
| 08/17 | 1,250 | 1,250 | 1,250 | 1,250 | +0.81% | 100 | - | -5.87% | - | - |
| 08/13 | 1,250 | 1,250 | 1,240 | 1,240 | -0.8% | 300 | - | -7.05% | - | - |
| 08/12 | 1,250 | 1,250 | 1,250 | 1,250 | -2.34% | 500 | - | -6.72% | - | - |
| 08/11 | 1,280 | 1,280 | 1,280 | 1,280 | -2.29% | 700 | - | -4.76% | - | - |
| 08/10 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 400 | - | -2.82% | - | - |
| 08/09 | 1,320 | 1,320 | 1,310 | 1,310 | -1.5% | 400 | - | -3.03% | - | - |
| 08/06 | 1,330 | 1,330 | 1,330 | 1,330 | -1.48% | 200 | - | -1.85% | - | - |
| 07/29 | 1,350 | 1,350 | 1,350 | 1,350 | +2.27% | 200 | - | -0.59% | - | - |
| 07/23 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 100 | - | -2.65% | - | - |
| 07/22 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 200 | - | -2.65% | - | - |
| 07/21 | 1,320 | 1,320 | 1,320 | 1,320 | -3.65% | 500 | - | -2.73% | - | - |
| 07/16 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 100 | - | +0.88% | - | - |
| 07/15 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 200 | - | +0.88% | - | - |
| 07/14 | 1,370 | 1,370 | 1,370 | 1,370 | +3.01% | 100 | - | +1.03% | - | - |
| 07/13 | 1,320 | 1,330 | 1,320 | 1,330 | 0% | 200 | - | -1.92% | - | - |
| 07/07 | 1,340 | 1,340 | 1,330 | 1,330 | 0% | 200 | - | -2.28% | - | - |
| 07/01 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 100 | - | -2.35% | - | - |
| 06/30 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 300 | - | -2.56% | - | - |
| 06/29 | 1,330 | 1,330 | 1,330 | 1,330 | +0.76% | 100 | - | -2.71% | - | - |
| 06/24 | 1,320 | 1,320 | 1,320 | 1,320 | -1.49% | 200 | - | -3.51% | - | - |
| 06/22 | 1,340 | 1,340 | 1,340 | 1,340 | +0.75% | 100 | - | -2.05% | - | - |
| 06/21 | 1,350 | 1,350 | 1,330 | 1,330 | -4.32% | 700 | - | -2.99% | - | - |
| 06/18 | 1,380 | 1,390 | 1,380 | 1,390 | +0.72% | 300 | - | +1.24% | - | - |
| 06/17 | 1,380 | 1,380 | 1,380 | 1,380 | -1.43% | 100 | - | +0.44% | - | - |
| 06/16 | 1,390 | 1,400 | 1,390 | 1,400 | +0.72% | 200 | - | +2.04% | - | - |
| 06/14 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 100 | - | +1.46% | - | - |
| 06/10 | 1,390 | 1,390 | 1,390 | 1,390 | +2.96% | 100 | - | +1.68% | - | - |
| 06/08 | 1,400 | 1,400 | 1,330 | 1,350 | -2.17% | 400 | - | -0.95% | - | - |
| 06/07 | 1,380 | 1,380 | 1,380 | 1,380 | -1.43% | 200 | - | +1.1% | - | - |
| 06/03 | 1,390 | 1,400 | 1,390 | 1,400 | 0% | 600 | - | +2.79% | - | - |
| 06/02 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | - | +3.09% | - | - |
| 05/31 | 1,400 | 1,400 | 1,400 | 1,400 | +7.69% | 200 | - | +3.32% | - | - |
| 05/28 | 1,300 | 1,300 | 1,300 | 1,300 | -2.99% | 300 | - | -3.85% | - | - |
| 05/27 | 1,340 | 1,340 | 1,340 | 1,340 | +0.75% | 300 | - | -0.89% | - | - |
| 05/26 | 1,330 | 1,330 | 1,330 | 1,330 | -2.21% | 100 | - | -1.48% | - | - |
| 05/25 | 1,330 | 1,360 | 1,300 | 1,360 | 0% | 800 | - | +0.82% | - | - |
| 05/20 | 1,320 | 1,360 | 1,320 | 1,360 | +3.03% | 500 | - | +1.04% | - | - |
| 05/19 | 1,340 | 1,340 | 1,320 | 1,320 | -4.35% | 300 | - | -1.64% | - | - |
| 05/18 | 1,380 | 1,380 | 1,380 | 1,380 | -4.17% | 100 | - | +3.14% | - | - |
