株価チャート
2010/05/17～2010/11/30
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 |
|---|
| 2018 | 6/1, 株式併合 5→1 |
| 2010 |
| 11/30 | 880 | 880 | 880 | 880 | -1.12% | 200 | 50億9555万 | -0.34% | - | 0.84 |
| 11/25 | 880 | 890 | 880 | 890 | +1.14% | 400 | - | +0.23% | - | - |
| 11/24 | 870 | 880 | 870 | 880 | +0.57% | 600 | - | -1.23% | - | - |
| 11/22 | 875 | 875 | 875 | 875 | -1.69% | 400 | - | -2.13% | - | - |
| 11/19 | 865 | 900 | 860 | 890 | +4.09% | 3,000 | - | -0.78% | - | - |
| 11/18 | 855 | 855 | 855 | 855 | -3.39% | 200 | - | -5% | - | - |
| 11/16 | 885 | 885 | 885 | 885 | -4.84% | 200 | - | -2.32% | - | - |
| 11/15 | 875 | 930 | 875 | 930 | +7.51% | 1,200 | - | +2.09% | - | - |
| 11/12 | 860 | 865 | 860 | 865 | +2.98% | 400 | - | -5.36% | - | - |
| 11/11 | 850 | 850 | 840 | 840 | -1.18% | 1,600 | - | -8.6% | - | - |
| 11/10 | 850 | 850 | 850 | 850 | -0.58% | 200 | - | -8.21% | - | - |
| 11/09 | 885 | 885 | 855 | 855 | -2.29% | 400 | - | -8.46% | - | - |
| 11/08 | 875 | 875 | 875 | 875 | 0% | 200 | - | -6.91% | - | - |
| 11/05 | 870 | 875 | 870 | 875 | +2.34% | 800 | - | -7.51% | - | - |
| 11/04 | 850 | 855 | 850 | 855 | +1.18% | 400 | - | -10.47% | - | - |
| 11/02 | 835 | 845 | 835 | 845 | 0% | 400 | - | -12.44% | - | - |
| 11/01 | 845 | 845 | 845 | 845 | +1.81% | 200 | - | -13.42% | - | - |
| 10/29 | 835 | 835 | 830 | 830 | -1.78% | 600 | - | -15.91% | - | - |
| 10/28 | 855 | 855 | 845 | 845 | -4.52% | 1,200 | - | -15.58% | - | - |
| 10/27 | 890 | 890 | 885 | 885 | -1.67% | 400 | - | -12.64% | - | - |
| 10/26 | 925 | 925 | 900 | 900 | -3.23% | 3,200 | - | -12.28% | - | - |
| 10/25 | 930 | 930 | 930 | 930 | -2.11% | 200 | - | -10.23% | - | - |
| 10/22 | 950 | 950 | 950 | 950 | -0.52% | 400 | - | -9.09% | - | - |
| 10/21 | 970 | 970 | 955 | 955 | -4.02% | 400 | - | -9.48% | - | - |
| 10/20 | 995 | 995 | 995 | 995 | 0% | 200 | - | -6.4% | - | - |
| 10/19 | 950 | 995 | 950 | 995 | +2.05% | 1,000 | - | -7.36% | - | - |
| 10/14 | 975 | 975 | 975 | 975 | +2.09% | 200 | - | -9.97% | - | - |
| 10/13 | 950 | 955 | 940 | 955 | 0% | 1,000 | - | -12.79% | - | - |
| 10/12 | 955 | 980 | 955 | 955 | -1.04% | 1,000 | - | -13.73% | - | - |
| 10/07 | 965 | 965 | 965 | 965 | -2.03% | 200 | - | -13.69% | - | - |
| 10/06 | 985 | 985 | 960 | 985 | -3.43% | 3,000 | - | -12.68% | - | - |
| 10/05 | 1,020 | 1,020 | 1,020 | 1,020 | +2% | 200 | - | -10.45% | - | - |
| 10/04 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | -12.82% | - | - |
| 10/01 | 1,000 | 1,000 | 1,000 | 1,000 | -0.5% | 1,000 | - | -13.49% | - | - |
| 09/30 | 1,005 | 1,040 | 1,005 | 1,005 | -3.83% | 2,000 | - | -13.81% | - | - |
| 09/29 | 1,005 | 1,045 | 1,000 | 1,045 | +3.47% | 1,400 | - | -11.06% | - | - |
| 09/28 | 1,025 | 1,025 | 1,010 | 1,010 | -2.88% | 600 | - | -14.55% | - | - |
| 09/27 | 1,095 | 1,095 | 1,040 | 1,040 | -5.02% | 800 | - | -12.68% | - | - |
| 09/22 | 1,105 | 1,105 | 1,075 | 1,095 | -0.9% | 1,000 | - | -8.52% | - | - |
| 09/21 | 1,105 | 1,105 | 1,105 | 1,105 | -0.45% | 1,200 | - | -8.22% | - | - |
| 09/17 | 1,110 | 1,110 | 1,110 | 1,110 | -2.2% | 600 | - | -8.26% | - | - |
| 09/16 | 1,130 | 1,135 | 1,125 | 1,135 | -2.16% | 1,600 | - | -6.81% | - | - |
| 09/15 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 200 | - | -5.15% | - | - |
| 09/14 | 1,140 | 1,160 | 1,140 | 1,160 | -3.33% | 400 | - | -5.46% | - | - |
| 09/13 | 1,125 | 1,200 | 1,125 | 1,200 | +4.35% | 1,200 | - | -2.76% | - | - |
| 09/07 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 800 | - | -7.03% | - | - |
| 09/03 | 1,175 | 1,175 | 1,150 | 1,150 | -4.17% | 600 | - | -7.63% | - | - |
| 09/02 | 1,200 | 1,200 | 1,200 | 1,200 | +2.13% | 200 | - | -4.23% | - | - |
| 09/01 | 1,200 | 1,200 | 1,175 | 1,175 | -7.11% | 400 | - | -6.67% | - | - |
| 08/27 | 1,265 | 1,265 | 1,265 | 1,265 | +4.98% | 200 | - | -0.08% | - | - |
| 08/25 | 1,215 | 1,215 | 1,205 | 1,205 | -6.95% | 400 | - | -5.27% | - | - |
| 08/23 | 1,295 | 1,295 | 1,295 | 1,295 | +4.44% | 400 | - | +1.09% | - | - |
| 08/20 | 1,240 | 1,240 | 1,240 | 1,240 | 0% | 200 | - | -3.65% | - | - |
| 08/19 | 1,240 | 1,240 | 1,240 | 1,240 | +3.33% | 200 | - | -4.02% | - | - |
| 08/17 | 1,205 | 1,205 | 1,200 | 1,200 | -5.51% | 600 | - | -7.62% | - | - |
| 08/13 | 1,225 | 1,270 | 1,225 | 1,270 | +3.67% | 400 | - | -2.91% | - | - |
| 08/12 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 400 | - | -6.77% | - | - |
| 08/11 | 1,240 | 1,240 | 1,225 | 1,225 | -2% | 400 | - | -7.34% | - | - |
| 08/09 | 1,250 | 1,250 | 1,250 | 1,250 | +2.04% | 600 | - | -5.94% | - | - |
| 08/06 | 1,225 | 1,225 | 1,225 | 1,225 | +1.24% | 600 | - | -8.31% | - | - |
| 08/03 | 1,210 | 1,210 | 1,210 | 1,210 | -3.2% | 200 | - | -9.97% | - | - |
| 08/02 | 1,250 | 1,250 | 1,250 | 1,250 | +4.6% | 1,000 | - | -7.54% | - | - |
| 07/23 | 1,215 | 1,215 | 1,195 | 1,195 | -4.78% | 400 | - | -12% | - | - |
| 07/21 | 1,255 | 1,255 | 1,255 | 1,255 | 0% | 200 | - | -8.33% | - | - |
| 07/20 | 1,250 | 1,255 | 1,250 | 1,255 | -5.28% | 1,000 | - | -8.93% | - | - |
| 07/16 | 1,255 | 1,335 | 1,250 | 1,325 | +5.16% | 1,200 | - | -4.33% | - | - |
| 07/15 | 1,260 | 1,260 | 1,260 | 1,260 | +0.4% | 200 | - | -9.48% | - | - |
| 07/14 | 1,270 | 1,270 | 1,255 | 1,255 | -5.28% | 2,200 | - | -10.42% | - | - |
| 07/13 | 1,290 | 1,325 | 1,290 | 1,325 | +2.71% | 400 | - | -5.89% | - | - |
| 07/12 | 1,325 | 1,325 | 1,290 | 1,290 | -3.01% | 1,200 | - | -8.64% | - | - |
| 07/09 | 1,330 | 1,330 | 1,330 | 1,330 | -1.48% | 200 | - | -6.34% | - | - |
| 07/08 | 1,325 | 1,350 | 1,325 | 1,350 | -0.37% | 800 | - | -5.4% | - | - |
| 07/07 | 1,360 | 1,360 | 1,355 | 1,355 | -0.37% | 1,000 | - | -5.44% | - | - |
| 07/06 | 1,360 | 1,360 | 1,360 | 1,360 | -4.23% | 200 | - | -5.49% | - | - |
| 07/05 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 200 | - | -1.8% | - | - |
| 07/02 | 1,420 | 1,420 | 1,420 | 1,420 | -2.07% | 200 | - | -2.27% | - | - |
| 06/29 | 1,360 | 1,450 | 1,360 | 1,450 | +6.62% | 1,200 | - | -0.68% | - | - |
| 06/28 | 1,360 | 1,385 | 1,360 | 1,360 | -4.23% | 600 | - | -7.42% | - | - |
| 06/25 | 1,410 | 1,420 | 1,405 | 1,420 | -0.35% | 800 | - | -4.12% | - | - |
| 06/22 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 400 | - | -4.43% | - | - |
| 06/21 | 1,425 | 1,425 | 1,425 | 1,425 | +0.71% | 200 | - | -5.25% | - | - |
| 06/16 | 1,425 | 1,425 | 1,415 | 1,415 | +0.35% | 2,200 | - | -6.72% | - | - |
| 06/15 | 1,410 | 1,410 | 1,410 | 1,410 | -0.35% | 200 | - | -7.66% | - | - |
| 06/14 | 1,415 | 1,415 | 1,415 | 1,415 | -0.35% | 200 | - | -7.82% | - | - |
| 06/11 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 200 | - | -7.91% | - | - |
| 06/09 | 1,415 | 1,445 | 1,415 | 1,420 | +1.07% | 1,000 | - | -8.62% | - | - |
| 06/08 | 1,400 | 1,405 | 1,400 | 1,405 | -4.1% | 800 | - | -10.22% | - | - |
| 06/07 | 1,395 | 1,465 | 1,395 | 1,465 | -0.68% | 1,000 | - | -6.93% | - | - |
| 06/04 | 1,400 | 1,475 | 1,395 | 1,475 | +3.51% | 1,600 | - | -6.65% | - | - |
| 06/03 | 1,430 | 1,460 | 1,405 | 1,425 | -5.32% | 4,200 | - | -10.09% | - | - |
| 06/02 | 1,505 | 1,505 | 1,505 | 1,505 | +0.67% | 200 | - | -5.35% | - | - |
| 05/28 | 1,495 | 1,495 | 1,495 | 1,495 | +5.65% | 200 | - | -6.09% | - | - |
| 05/27 | 1,415 | 1,415 | 1,415 | 1,415 | -0.7% | 200 | - | -11.23% | - | - |
| 05/26 | 1,440 | 1,440 | 1,425 | 1,425 | -5% | 800 | - | -10.99% | - | - |
| 05/24 | 1,460 | 1,500 | 1,460 | 1,500 | 0% | 400 | - | -6.54% | - | - |
| 05/21 | 1,490 | 1,500 | 1,480 | 1,500 | -0.33% | 800 | - | -6.54% | - | - |
| 05/20 | 1,630 | 1,630 | 1,505 | 1,505 | -0.33% | 1,000 | - | -6.29% | - | - |
| 05/19 | 1,515 | 1,515 | 1,510 | 1,510 | -0.33% | 1,400 | - | -5.98% | - | - |
| 05/18 | 1,550 | 1,550 | 1,515 | 1,515 | -5.31% | 1,200 | - | -5.72% | - | - |
| 05/17 | 1,650 | 1,650 | 1,600 | 1,600 | -0.62% | 600 | - | -0.44% | - | - |
