株価チャート
2010/03/29～2010/08/20
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 |
| 08/20 | 3,590 | 3,630 | 3,590 | 3,620 | +0.56% | 3,600 | - | +3.9% | - | - |
| 08/19 | 3,560 | 3,610 | 3,560 | 3,600 | 0% | 2,800 | - | +3.63% | - | - |
| 08/18 | 3,600 | 3,610 | 3,540 | 3,600 | +0.28% | 2,500 | - | +3.78% | - | - |
| 08/17 | 3,500 | 3,600 | 3,500 | 3,590 | +1.41% | 2,300 | - | +3.7% | - | - |
| 08/16 | 3,460 | 3,550 | 3,460 | 3,540 | +1.14% | 2,800 | - | +2.46% | - | - |
| 08/13 | 3,470 | 3,510 | 3,440 | 3,500 | +1.16% | 2,000 | - | +1.48% | - | - |
| 08/12 | 3,510 | 3,510 | 3,450 | 3,460 | -1.98% | 2,800 | - | +0.49% | - | - |
| 08/11 | 3,550 | 3,550 | 3,510 | 3,530 | -1.67% | 3,000 | - | +2.68% | - | - |
| 08/10 | 3,620 | 3,620 | 3,540 | 3,590 | -0.55% | 4,000 | - | +4.7% | - | - |
| 08/09 | 3,580 | 3,620 | 3,560 | 3,610 | 0% | 3,200 | - | +5.62% | - | - |
| 08/06 | 3,570 | 3,610 | 3,510 | 3,610 | +1.12% | 6,000 | - | +5.96% | - | - |
| 08/05 | 3,520 | 3,570 | 3,450 | 3,570 | +0.85% | 6,200 | - | +5.06% | - | - |
| 08/04 | 3,550 | 3,550 | 3,520 | 3,540 | -0.56% | 2,400 | - | +4.36% | - | - |
| 08/03 | 3,540 | 3,580 | 3,540 | 3,560 | +0.56% | 2,400 | - | +5.01% | - | - |
| 08/02 | 3,550 | 3,590 | 3,430 | 3,540 | -0.28% | 2,500 | - | +4.49% | - | - |
| 07/30 | 3,500 | 3,550 | 3,480 | 3,550 | +1.43% | 13,500 | - | +4.69% | - | - |
| 07/29 | 3,420 | 3,500 | 3,420 | 3,500 | +2.34% | 8,700 | - | +3.03% | - | - |
| 07/28 | 3,310 | 3,440 | 3,310 | 3,420 | +3.32% | 7,100 | - | +0.47% | - | - |
| 07/27 | 3,300 | 3,310 | 3,300 | 3,310 | +0.3% | 1,800 | - | -3.07% | - | - |
| 07/26 | 3,330 | 3,330 | 3,290 | 3,300 | +0.61% | 2,500 | - | -3.79% | - | - |
| 07/23 | 3,350 | 3,360 | 3,280 | 3,280 | 0% | 3,400 | - | -4.73% | - | - |
| 07/22 | 3,290 | 3,290 | 3,240 | 3,280 | -0.91% | 6,600 | - | -5.09% | - | - |
| 07/21 | 3,350 | 3,350 | 3,310 | 3,310 | -0.9% | 1,900 | - | -4.61% | - | - |
| 07/20 | 3,330 | 3,360 | 3,330 | 3,340 | -0.3% | 3,200 | - | -4.08% | - | - |
| 07/16 | 3,380 | 3,380 | 3,340 | 3,350 | -0.89% | 3,800 | - | -3.98% | - | - |
| 07/15 | 3,400 | 3,400 | 3,380 | 3,380 | -2.31% | 2,500 | - | -3.26% | - | - |
| 07/14 | 3,440 | 3,480 | 3,440 | 3,460 | +1.17% | 4,200 | - | -1.03% | - | - |
| 07/13 | 3,450 | 3,480 | 3,420 | 3,420 | 0% | 3,700 | - | -2.15% | - | - |
| 07/12 | 3,400 | 3,440 | 3,400 | 3,420 | +0.88% | 2,300 | - | -2.2% | - | - |
| 07/09 | 3,360 | 3,400 | 3,350 | 3,390 | +1.19% | 4,800 | - | -3.09% | - | - |
| 07/08 | 3,350 | 3,370 | 3,340 | 3,350 | +0.6% | 7,500 | - | -4.37% | - | - |
| 07/07 | 3,320 | 3,340 | 3,320 | 3,330 | +0.3% | 6,400 | - | -5.18% | - | - |
| 07/06 | 3,310 | 3,320 | 3,300 | 3,320 | 0% | 8,100 | - | -5.71% | - | - |
| 07/05 | 3,320 | 3,320 | 3,310 | 3,320 | -0.3% | 6,200 | - | -5.98% | - | - |
| 07/02 | 3,350 | 3,350 | 3,320 | 3,330 | -1.19% | 5,900 | - | -5.96% | - | - |
| 07/01 | 3,400 | 3,400 | 3,370 | 3,370 | -1.75% | 8,100 | - | -5.02% | - | - |
| 06/30 | 3,430 | 3,460 | 3,420 | 3,430 | -1.44% | 10,000 | - | -3.38% | - | - |
| 06/29 | 3,500 | 3,520 | 3,470 | 3,480 | -0.85% | 6,200 | - | -1.97% | - | - |
| 06/28 | 3,600 | 3,600 | 3,490 | 3,510 | -3.31% | 14,200 | - | -1.15% | - | - |
| 06/25 | 3,630 | 3,660 | 3,590 | 3,630 | -1.63% | 43,300 | - | +2.25% | - | - |
| 06/24 | 3,670 | 3,690 | 3,620 | 3,690 | +0.27% | 6,300 | - | +4.03% | - | - |
| 06/23 | 3,650 | 3,680 | 3,640 | 3,680 | -0.27% | 3,700 | - | +3.78% | - | - |
| 06/22 | 3,640 | 3,690 | 3,630 | 3,690 | +0.27% | 4,900 | - | +4% | - | - |
| 06/21 | 3,670 | 3,690 | 3,650 | 3,680 | +1.38% | 3,200 | - | +3.6% | - | - |
| 06/18 | 3,620 | 3,640 | 3,600 | 3,630 | +0.28% | 3,800 | - | +2.08% | - | - |
| 06/17 | 3,660 | 3,660 | 3,620 | 3,620 | -0.28% | 3,300 | - | +1.57% | - | - |
| 06/16 | 3,650 | 3,670 | 3,630 | 3,630 | +1.11% | 3,700 | - | +1.57% | - | - |
| 06/15 | 3,550 | 3,590 | 3,520 | 3,590 | +1.7% | 3,300 | - | +0.2% | - | - |
| 06/14 | 3,510 | 3,530 | 3,510 | 3,530 | +1.73% | 2,900 | - | -1.75% | - | - |
| 06/11 | 3,510 | 3,510 | 3,460 | 3,470 | +1.17% | 11,900 | - | -3.77% | - | - |
| 06/10 | 3,440 | 3,450 | 3,420 | 3,430 | -0.29% | 2,700 | - | -5.14% | - | - |
| 06/09 | 3,450 | 3,450 | 3,400 | 3,440 | -0.58% | 7,700 | - | -5.29% | - | - |
| 06/08 | 3,460 | 3,490 | 3,450 | 3,460 | 0% | 5,300 | - | -5.21% | - | - |
| 06/07 | 3,510 | 3,510 | 3,450 | 3,460 | -1.42% | 4,600 | - | -5.62% | - | - |
| 06/04 | 3,600 | 3,620 | 3,500 | 3,510 | -1.96% | 10,300 | - | -4.72% | - | - |
| 06/03 | 3,540 | 3,580 | 3,540 | 3,580 | +1.13% | 1,100 | - | -3.24% | - | - |
| 06/02 | 3,550 | 3,600 | 3,500 | 3,540 | -0.84% | 6,900 | - | -4.66% | - | - |
| 06/01 | 3,600 | 3,600 | 3,560 | 3,570 | -0.28% | 3,000 | - | -4.24% | - | - |
| 05/31 | 3,540 | 3,590 | 3,530 | 3,580 | +2.29% | 5,100 | - | -4.33% | - | - |
| 05/28 | 3,460 | 3,550 | 3,420 | 3,500 | +2.34% | 13,600 | - | -6.77% | - | - |
| 05/27 | 3,450 | 3,480 | 3,410 | 3,420 | -0.29% | 11,100 | - | -9.26% | - | - |
| 05/26 | 3,510 | 3,560 | 3,420 | 3,430 | -2.28% | 23,700 | - | -9.47% | - | - |
| 05/25 | 3,500 | 3,550 | 3,500 | 3,510 | +0.57% | 6,500 | - | -7.9% | - | - |
| 05/24 | 3,550 | 3,560 | 3,470 | 3,490 | -1.69% | 7,900 | - | -8.81% | - | - |
| 05/21 | 3,590 | 3,660 | 3,520 | 3,550 | -3.27% | 8,700 | - | -7.62% | - | - |
| 05/20 | 3,720 | 3,740 | 3,650 | 3,670 | -1.08% | 5,600 | - | -4.9% | - | - |
| 05/19 | 3,750 | 3,750 | 3,700 | 3,710 | -2.11% | 4,000 | - | -4.06% | - | - |
| 05/18 | 3,780 | 3,900 | 3,780 | 3,790 | +0.26% | 4,100 | - | -2.14% | - | - |
| 05/17 | 3,770 | 3,850 | 3,770 | 3,780 | -1.82% | 2,900 | - | -2.48% | - | - |
| 05/14 | 3,880 | 3,880 | 3,850 | 3,850 | -0.26% | 7,500 | - | -0.8% | - | - |
| 05/13 | 3,860 | 3,870 | 3,850 | 3,860 | 0% | 2,900 | - | -0.57% | - | - |
| 05/12 | 3,870 | 3,880 | 3,840 | 3,860 | +0.52% | 4,300 | - | -0.49% | - | - |
| 05/11 | 3,900 | 3,900 | 3,840 | 3,840 | -0.52% | 5,000 | - | -0.88% | - | - |
| 05/10 | 3,730 | 3,870 | 3,700 | 3,860 | +4.04% | 8,700 | - | -0.26% | - | - |
| 05/07 | 3,760 | 3,760 | 3,710 | 3,710 | -2.88% | 6,500 | - | -3.99% | - | - |
| 05/06 | 3,820 | 3,870 | 3,810 | 3,820 | -1.8% | 7,200 | - | -1.16% | - | - |
| 04/30 | 3,870 | 3,930 | 3,870 | 3,890 | +0.78% | 3,700 | - | +0.75% | - | - |
| 04/28 | 3,850 | 3,880 | 3,840 | 3,860 | -1.28% | 3,100 | - | +0.16% | - | - |
| 04/27 | 3,940 | 3,940 | 3,900 | 3,910 | -0.26% | 3,100 | - | +1.61% | - | - |
| 04/26 | 3,970 | 3,970 | 3,920 | 3,920 | +0.51% | 4,700 | - | +2.11% | - | - |
| 04/23 | 3,830 | 3,920 | 3,830 | 3,900 | -0.26% | 3,300 | - | +1.91% | - | - |
| 04/22 | 3,930 | 3,930 | 3,900 | 3,910 | -0.76% | 3,800 | - | +2.46% | - | - |
| 04/21 | 3,850 | 3,970 | 3,850 | 3,940 | +2.07% | 5,500 | - | +3.6% | - | - |
| 04/20 | 3,840 | 3,890 | 3,840 | 3,860 | -0.52% | 7,400 | - | +1.9% | - | - |
| 04/19 | 3,920 | 3,920 | 3,850 | 3,880 | -1.27% | 7,700 | - | +2.73% | - | - |
| 04/16 | 3,970 | 3,970 | 3,920 | 3,930 | -1.01% | 9,100 | - | +4.41% | - | - |
| 04/15 | 3,930 | 3,980 | 3,930 | 3,970 | +1.28% | 4,100 | - | +5.89% | - | - |
| 04/14 | 3,930 | 3,930 | 3,860 | 3,920 | +0.77% | 5,200 | - | +5.04% | - | - |
| 04/13 | 3,970 | 3,970 | 3,880 | 3,890 | -1.27% | 4,600 | - | +4.63% | - | - |
| 04/12 | 3,940 | 3,960 | 3,940 | 3,940 | +1.55% | 9,700 | - | +6.37% | - | - |
| 04/09 | 3,860 | 3,880 | 3,850 | 3,880 | +0.52% | 3,900 | - | +5.23% | - | - |
| 04/08 | 3,860 | 3,880 | 3,850 | 3,860 | -0.26% | 5,600 | - | +5.12% | - | - |
| 04/07 | 3,920 | 3,930 | 3,870 | 3,870 | -0.77% | 5,500 | - | +5.77% | - | - |
| 04/06 | 3,880 | 3,900 | 3,860 | 3,900 | +0.78% | 8,800 | - | +7% | - | - |
| 04/05 | 3,800 | 3,880 | 3,790 | 3,870 | +2.38% | 9,500 | - | +6.61% | - | - |
| 04/02 | 3,760 | 3,780 | 3,740 | 3,780 | +1.34% | 5,800 | - | +4.48% | - | - |
| 04/01 | 3,740 | 3,750 | 3,720 | 3,730 | -0.53% | 4,300 | - | +3.47% | - | - |
| 03/31 | 3,760 | 3,770 | 3,730 | 3,750 | +0.81% | 5,700 | - | +4.25% | - | - |
| 03/30 | 3,730 | 3,740 | 3,710 | 3,720 | 0% | 4,900 | - | +3.62% | - | - |
| 03/29 | 3,720 | 3,720 | 3,710 | 3,720 | 0% | 1,800 | - | +3.85% | - | - |
