株価チャート
2010/08/05～2010/12/30
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 |
|---|
| 2017 | 7/1, 株式併合 10→1 |
| 2010 |
| 12/30 | 3,770 | 3,810 | 3,750 | 3,750 | -0.53% | 3,400 | - | -4.14% | - | - |
| 12/29 | 3,770 | 3,780 | 3,760 | 3,770 | 0% | 4,700 | - | -3.68% | - | - |
| 12/28 | 3,860 | 3,860 | 3,770 | 3,770 | -3.58% | 19,700 | - | -3.73% | - | - |
| 12/27 | 3,930 | 3,940 | 3,900 | 3,910 | -1.26% | 39,800 | - | -0.18% | - | - |
| 12/24 | 3,950 | 3,970 | 3,940 | 3,960 | +0.25% | 5,800 | - | +1.3% | - | - |
| 12/22 | 3,970 | 4,000 | 3,950 | 3,950 | -1% | 6,400 | - | +1.33% | - | - |
| 12/21 | 3,940 | 3,990 | 3,930 | 3,990 | +1.53% | 6,000 | - | +2.62% | - | - |
| 12/20 | 3,950 | 3,960 | 3,930 | 3,930 | -0.76% | 5,000 | - | +1.34% | - | - |
| 12/17 | 4,000 | 4,020 | 3,950 | 3,960 | -1% | 8,000 | - | +2.33% | - | - |
| 12/16 | 4,020 | 4,030 | 4,000 | 4,000 | -0.25% | 3,300 | - | +3.57% | - | - |
| 12/15 | 4,010 | 4,030 | 4,000 | 4,010 | -0.74% | 6,700 | - | +4.07% | - | - |
| 12/14 | 4,000 | 4,040 | 4,000 | 4,040 | +1.51% | 7,900 | - | +5.18% | - | - |
| 12/13 | 4,050 | 4,050 | 3,970 | 3,980 | -1.24% | 7,000 | - | +4.03% | - | - |
| 12/10 | 4,050 | 4,050 | 4,030 | 4,030 | 0% | 11,700 | - | +5.72% | - | - |
| 12/09 | 4,040 | 4,050 | 4,020 | 4,030 | +0.25% | 4,000 | - | +6.22% | - | - |
| 12/08 | 3,950 | 4,020 | 3,940 | 4,020 | +1.77% | 10,000 | - | +6.52% | - | - |
| 12/07 | 3,890 | 3,950 | 3,890 | 3,950 | +1.02% | 4,800 | - | +5.14% | - | - |
| 12/06 | 3,850 | 3,920 | 3,850 | 3,910 | +0.51% | 3,500 | - | +4.41% | - | - |
| 12/03 | 3,890 | 3,900 | 3,860 | 3,890 | +0.52% | 2,100 | - | +4.4% | - | - |
| 12/02 | 3,800 | 3,890 | 3,800 | 3,870 | +2.11% | 6,000 | - | +4.34% | - | - |
| 12/01 | 3,790 | 3,810 | 3,780 | 3,790 | -0.79% | 2,500 | - | +2.63% | - | - |
| 11/30 | 3,860 | 3,860 | 3,800 | 3,820 | -0.78% | 3,000 | - | +3.75% | - | - |
| 11/29 | 3,800 | 3,860 | 3,790 | 3,850 | +1.32% | 2,400 | - | +4.9% | - | - |
| 11/26 | 3,810 | 3,810 | 3,790 | 3,800 | -0.26% | 2,000 | - | +3.91% | - | - |
| 11/25 | 3,820 | 3,820 | 3,800 | 3,810 | 0% | 2,700 | - | +4.5% | - | - |
| 11/24 | 3,800 | 3,810 | 3,790 | 3,810 | -0.26% | 3,800 | - | +4.73% | - | - |
| 11/22 | 3,800 | 3,850 | 3,800 | 3,820 | +0.53% | 3,800 | - | +5.29% | - | - |
| 11/19 | 3,760 | 3,800 | 3,740 | 3,800 | +2.43% | 5,400 | - | +5.06% | - | - |
| 11/18 | 3,700 | 3,710 | 3,690 | 3,710 | +1.09% | 3,200 | - | +2.83% | - | - |
| 11/17 | 3,660 | 3,700 | 3,660 | 3,670 | -0.81% | 3,800 | - | +1.89% | - | - |
| 11/16 | 3,730 | 3,730 | 3,700 | 3,700 | -1.07% | 2,300 | - | +2.83% | - | - |
| 11/15 | 3,760 | 3,760 | 3,740 | 3,740 | 0% | 1,200 | - | +4% | - | - |
| 11/12 | 3,740 | 3,750 | 3,740 | 3,740 | -0.27% | 2,600 | - | +4.06% | - | - |
| 11/11 | 3,750 | 3,760 | 3,740 | 3,750 | -1.06% | 2,300 | - | +4.46% | - | - |
| 11/10 | 3,740 | 3,790 | 3,730 | 3,790 | +2.16% | 6,100 | - | +5.72% | - | - |
| 11/09 | 3,660 | 3,720 | 3,650 | 3,710 | +1.64% | 3,400 | - | +3.69% | - | - |
| 11/08 | 3,640 | 3,650 | 3,640 | 3,650 | 0% | 2,600 | - | +2.01% | - | - |
| 11/05 | 3,580 | 3,650 | 3,580 | 3,650 | +2.53% | 3,000 | - | +1.9% | - | - |
| 11/04 | 3,550 | 3,590 | 3,550 | 3,560 | +0.28% | 2,200 | - | -0.81% | - | - |
| 11/02 | 3,570 | 3,570 | 3,540 | 3,550 | -1.11% | 2,500 | - | -1.28% | - | - |
| 11/01 | 3,610 | 3,630 | 3,590 | 3,590 | -1.37% | 2,500 | - | -0.42% | - | - |
| 10/29 | 3,450 | 3,640 | 3,450 | 3,640 | +5.81% | 8,700 | - | +0.72% | - | - |
| 10/28 | 3,450 | 3,510 | 3,430 | 3,440 | -0.58% | 12,000 | - | -4.97% | - | - |
| 10/27 | 3,440 | 3,510 | 3,430 | 3,460 | -0.57% | 8,900 | - | -4.76% | - | - |
| 10/26 | 3,480 | 3,480 | 3,460 | 3,480 | -0.85% | 4,700 | - | -4.66% | - | - |
| 10/25 | 3,500 | 3,550 | 3,500 | 3,510 | -0.28% | 3,700 | - | -4.23% | - | - |
| 10/22 | 3,500 | 3,550 | 3,500 | 3,520 | 0% | 3,300 | - | -4.35% | - | - |
| 10/21 | 3,540 | 3,540 | 3,520 | 3,520 | -0.56% | 1,300 | - | -4.68% | - | - |
| 10/20 | 3,510 | 3,580 | 3,510 | 3,540 | -1.39% | 4,600 | - | -4.48% | - | - |
| 10/19 | 3,560 | 3,590 | 3,560 | 3,590 | +0.84% | 2,400 | - | -3.42% | - | - |
| 10/18 | 3,520 | 3,590 | 3,520 | 3,560 | 0% | 5,400 | - | -4.46% | - | - |
| 10/15 | 3,540 | 3,560 | 3,530 | 3,560 | -0.28% | 5,000 | - | -4.71% | - | - |
| 10/14 | 3,560 | 3,570 | 3,560 | 3,570 | +0.28% | 3,400 | - | -4.75% | - | - |
| 10/13 | 3,580 | 3,600 | 3,550 | 3,560 | -0.28% | 6,500 | - | -5.32% | - | - |
| 10/12 | 3,650 | 3,650 | 3,570 | 3,570 | -2.19% | 2,800 | - | -5.41% | - | - |
| 10/08 | 3,650 | 3,650 | 3,640 | 3,650 | -1.08% | 4,300 | - | -3.62% | - | - |
| 10/07 | 3,640 | 3,700 | 3,640 | 3,690 | +1.37% | 6,100 | - | -2.79% | - | - |
| 10/06 | 3,660 | 3,670 | 3,640 | 3,640 | +0.55% | 3,000 | - | -4.31% | - | - |
| 10/05 | 3,550 | 3,640 | 3,550 | 3,620 | 0% | 7,300 | - | -4.99% | - | - |
| 10/04 | 3,700 | 3,700 | 3,620 | 3,620 | -2.16% | 3,600 | - | -5.09% | - | - |
| 10/01 | 3,760 | 3,820 | 3,670 | 3,700 | -1.86% | 9,300 | - | -3.04% | - | - |
| 09/30 | 3,770 | 3,820 | 3,680 | 3,770 | -1.05% | 12,900 | - | -1.15% | - | - |
| 09/29 | 3,740 | 3,820 | 3,730 | 3,810 | +1.87% | 7,100 | - | +0.05% | - | - |
| 09/28 | 3,780 | 3,780 | 3,700 | 3,740 | -1.06% | 2,700 | - | -1.6% | - | - |
| 09/27 | 3,820 | 3,820 | 3,760 | 3,780 | -1.05% | 4,800 | - | -0.42% | - | - |
| 09/24 | 3,760 | 3,840 | 3,680 | 3,820 | +1.06% | 11,400 | - | +0.82% | - | - |
| 09/22 | 3,780 | 3,800 | 3,770 | 3,780 | +0.27% | 3,100 | - | 0% | - | - |
| 09/21 | 3,850 | 3,870 | 3,760 | 3,770 | -2.84% | 8,700 | - | -0.05% | - | - |
| 09/17 | 3,870 | 3,880 | 3,840 | 3,880 | +0.52% | 4,900 | - | +3.11% | - | - |
| 09/16 | 3,880 | 3,880 | 3,850 | 3,860 | -0.26% | 2,600 | - | +2.99% | - | - |
| 09/15 | 3,860 | 3,880 | 3,850 | 3,870 | +0.52% | 4,500 | - | +3.7% | - | - |
| 09/14 | 3,770 | 3,870 | 3,770 | 3,850 | 0% | 4,100 | - | +3.55% | - | - |
| 09/13 | 3,850 | 3,850 | 3,840 | 3,850 | +0.79% | 1,200 | - | +3.83% | - | - |
| 09/10 | 3,890 | 3,890 | 3,820 | 3,820 | 0% | 9,300 | - | +3.3% | - | - |
| 09/09 | 3,800 | 3,830 | 3,770 | 3,820 | +0.53% | 2,200 | - | +3.52% | - | - |
| 09/08 | 3,810 | 3,850 | 3,780 | 3,800 | -1.3% | 5,600 | - | +3.26% | - | - |
| 09/07 | 3,870 | 3,870 | 3,790 | 3,850 | -1.03% | 3,000 | - | +4.9% | - | - |
| 09/06 | 3,880 | 3,890 | 3,880 | 3,890 | -0.26% | 2,700 | - | +6.34% | - | - |
| 09/03 | 3,850 | 3,910 | 3,850 | 3,900 | +0.26% | 5,900 | - | +7.03% | - | - |
| 09/02 | 3,870 | 3,890 | 3,830 | 3,890 | +0.52% | 6,000 | - | +7.16% | - | - |
| 09/01 | 3,880 | 3,880 | 3,770 | 3,870 | -0.51% | 5,700 | - | +7.08% | - | - |
| 08/31 | 3,800 | 3,890 | 3,700 | 3,890 | +2.1% | 8,900 | - | +8.18% | - | - |
| 08/30 | 3,700 | 3,820 | 3,700 | 3,810 | +2.97% | 7,400 | - | +6.63% | - | - |
| 08/27 | 3,680 | 3,700 | 3,660 | 3,700 | +0.54% | 5,200 | - | +4.14% | - | - |
| 08/26 | 3,650 | 3,680 | 3,570 | 3,680 | +0.82% | 4,000 | - | +4.07% | - | - |
| 08/25 | 3,610 | 3,650 | 3,600 | 3,650 | +0.83% | 3,300 | - | +3.69% | - | - |
| 08/24 | 3,630 | 3,630 | 3,570 | 3,620 | -0.28% | 2,700 | - | +3.25% | - | - |
| 08/23 | 3,620 | 3,650 | 3,620 | 3,630 | +0.28% | 2,400 | - | +3.86% | - | - |
| 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% | - | - |
