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 |
---|
2010 |
12/30 | 431 | 431 | 418 | 422 | -2.09% | 4,000 | - | -0.24% | - | - |
12/29 | 413 | 439 | 413 | 431 | +4.36% | 16,300 | - | +2.13% | - | - |
12/28 | 429 | 431 | 411 | 413 | -8.02% | 43,400 | - | -1.67% | - | - |
12/27 | 441 | 449 | 439 | 449 | +1.81% | 50,500 | - | +7.16% | - | - |
12/24 | 440 | 442 | 435 | 441 | +0.23% | 15,100 | - | +6.01% | - | - |
12/22 | 442 | 444 | 437 | 440 | +0.92% | 10,700 | - | +6.54% | - | - |
12/21 | 433 | 439 | 432 | 436 | +1.4% | 15,200 | - | +6.34% | - | - |
12/20 | 435 | 435 | 424 | 430 | -0.92% | 9,700 | - | +5.65% | - | - |
12/17 | 434 | 435 | 433 | 434 | +0.23% | 5,800 | - | +7.43% | - | - |
12/16 | 430 | 433 | 429 | 433 | +0.93% | 5,700 | - | +7.98% | - | - |
12/15 | 428 | 431 | 426 | 429 | +0.23% | 4,900 | - | +7.79% | - | - |
12/14 | 428 | 429 | 423 | 428 | 0% | 10,800 | - | +8.35% | - | - |
12/13 | 420 | 428 | 420 | 428 | +2.64% | 10,600 | - | +8.91% | - | - |
12/10 | 410 | 418 | 409 | 417 | +1.96% | 6,200 | - | +6.92% | - | - |
12/09 | 410 | 411 | 409 | 409 | -0.24% | 5,100 | - | +5.68% | - | - |
12/08 | 413 | 414 | 404 | 410 | -0.49% | 11,900 | - | +6.77% | - | - |
12/07 | 414 | 414 | 412 | 412 | -0.96% | 4,600 | - | +7.85% | - | - |
12/06 | 415 | 417 | 414 | 416 | 0% | 3,600 | - | +9.47% | - | - |
12/03 | 417 | 417 | 414 | 416 | +0.24% | 3,200 | - | +10.05% | - | - |
12/02 | 413 | 417 | 413 | 415 | -0.24% | 6,200 | - | +10.67% | - | - |
12/01 | 417 | 418 | 413 | 416 | -0.24% | 2,900 | - | +11.53% | - | - |
11/30 | 420 | 421 | 416 | 417 | -0.48% | 5,900 | - | +12.4% | - | - |
11/29 | 415 | 419 | 410 | 419 | +3.71% | 10,800 | - | +13.86% | - | - |
11/26 | 402 | 404 | 399 | 404 | +0.5% | 7,900 | - | +10.38% | - | - |
11/25 | 400 | 403 | 398 | 402 | +1.26% | 5,000 | - | +10.44% | - | - |
11/24 | 392 | 397 | 391 | 397 | +1.28% | 4,600 | - | +9.37% | - | - |
11/22 | 380 | 393 | 379 | 392 | +3.7% | 6,800 | - | +8.29% | - | - |
11/19 | 377 | 379 | 377 | 378 | +1.34% | 3,000 | - | +4.71% | - | - |
11/18 | 370 | 373 | 369 | 373 | +1.08% | 2,600 | - | +3.61% | - | - |
11/17 | 369 | 369 | 365 | 369 | +0.27% | 3,300 | - | +2.5% | - | - |
11/16 | 368 | 368 | 364 | 368 | +1.1% | 4,700 | - | +2.22% | - | - |
11/15 | 368 | 368 | 361 | 364 | +1.11% | 3,900 | - | +1.11% | - | - |
11/12 | 364 | 364 | 359 | 360 | -0.28% | 6,100 | - | 0% | - | - |
11/11 | 358 | 361 | 358 | 361 | +0.84% | 5,000 | - | 0% | - | - |
11/10 | 358 | 358 | 357 | 358 | +0.28% | 4,700 | - | -0.83% | - | - |
11/09 | 359 | 361 | 357 | 357 | -0.83% | 4,900 | - | -1.38% | - | - |
11/08 | 355 | 360 | 354 | 360 | +2.56% | 6,000 | - | -0.83% | - | - |
11/05 | 348 | 353 | 347 | 351 | +0.86% | 2,700 | - | -3.31% | - | - |
11/04 | 348 | 349 | 347 | 348 | 0% | 5,100 | - | -4.66% | - | - |
11/02 | 350 | 355 | 348 | 348 | -2.25% | 5,700 | - | -4.92% | - | - |
11/01 | 354 | 356 | 353 | 356 | +0.56% | 2,000 | - | -3% | - | - |
10/29 | 357 | 357 | 354 | 354 | -0.56% | 2,400 | - | -3.8% | - | - |
10/28 | 360 | 360 | 356 | 356 | -0.56% | 4,900 | - | -3.52% | - | - |
10/27 | 360 | 360 | 355 | 358 | -0.28% | 5,500 | - | -3.24% | - | - |
10/26 | 360 | 360 | 359 | 359 | -0.28% | 2,400 | - | -2.97% | - | - |
10/25 | 360 | 360 | 358 | 360 | 0% | 3,900 | - | -2.96% | - | - |
10/22 | 359 | 361 | 358 | 360 | +0.28% | 2,100 | - | -3.23% | - | - |
10/21 | 362 | 362 | 358 | 359 | -0.83% | 4,400 | - | -3.49% | - | - |
10/20 | 365 | 365 | 357 | 362 | -1.09% | 5,400 | - | -2.95% | - | - |
10/19 | 365 | 367 | 361 | 366 | +0.27% | 5,300 | - | -1.88% | - | - |
10/18 | 368 | 368 | 365 | 365 | -0.54% | 4,400 | - | -2.14% | - | - |
10/15 | 369 | 370 | 367 | 367 | -1.08% | 3,100 | - | -1.61% | - | - |
10/14 | 369 | 373 | 369 | 371 | +0.54% | 1,900 | - | -0.8% | - | - |
10/13 | 370 | 372 | 369 | 369 | +0.27% | 2,000 | - | -1.34% | - | - |
10/12 | 370 | 370 | 368 | 368 | -0.54% | 3,200 | - | -1.6% | - | - |
10/08 | 369 | 372 | 368 | 370 | +0.27% | 2,200 | - | -1.07% | - | - |
10/07 | 375 | 375 | 369 | 369 | -0.81% | 5,400 | - | -1.34% | - | - |
10/06 | 373 | 376 | 372 | 372 | -0.27% | 3,400 | - | -0.53% | - | - |
10/05 | 373 | 376 | 373 | 373 | 0% | 4,600 | - | -0.27% | - | - |
10/04 | 375 | 375 | 373 | 373 | +0.27% | 2,000 | - | -0.27% | - | - |
10/01 | 373 | 374 | 372 | 372 | -2.11% | 7,300 | - | -0.53% | - | - |
09/30 | 380 | 382 | 380 | 380 | +0.53% | 2,800 | - | +1.6% | - | - |
09/29 | 380 | 380 | 378 | 378 | -1.05% | 3,000 | - | +1.07% | - | - |
09/28 | 379 | 382 | 377 | 382 | +0.53% | 5,600 | - | +2.14% | - | - |
09/27 | 385 | 385 | 377 | 380 | +0.53% | 2,200 | - | +1.6% | - | - |
09/24 | 380 | 380 | 375 | 378 | +0.27% | 4,000 | - | +0.8% | - | - |
09/22 | 378 | 378 | 377 | 377 | 0% | 2,200 | - | +0.53% | - | - |
09/21 | 381 | 382 | 377 | 377 | +0.8% | 1,200 | - | +0.27% | - | - |
09/17 | 381 | 381 | 374 | 374 | -1.32% | 3,200 | - | -0.53% | - | - |
09/16 | 382 | 382 | 379 | 379 | +1.07% | 1,100 | - | +0.53% | - | - |
09/15 | 375 | 375 | 365 | 375 | 0% | 12,400 | - | -0.53% | - | - |
09/14 | 372 | 375 | 370 | 375 | +1.08% | 2,900 | - | -0.79% | - | - |
09/13 | 370 | 373 | 370 | 371 | +1.37% | 600 | - | -2.11% | - | - |
09/10 | 370 | 372 | 366 | 366 | -0.27% | 1,700 | - | -3.68% | - | - |
09/09 | 372 | 372 | 367 | 367 | -1.34% | 2,700 | - | -3.67% | - | - |
09/08 | 370 | 385 | 370 | 372 | -1.06% | 4,000 | - | -2.87% | - | - |
09/07 | 374 | 385 | 373 | 376 | +0.27% | 2,100 | - | -2.08% | - | - |
09/06 | 378 | 378 | 375 | 375 | +1.35% | 3,500 | - | -2.85% | - | - |
09/03 | 366 | 373 | 366 | 370 | +1.37% | 2,600 | - | -4.64% | - | - |
09/02 | 370 | 370 | 365 | 365 | -0.82% | 2,300 | - | -6.41% | - | - |
09/01 | 367 | 368 | 367 | 368 | -1.87% | 800 | - | -6.12% | - | - |
08/31 | 375 | 383 | 362 | 375 | 0% | 9,100 | - | -4.82% | - | - |
08/30 | 385 | 385 | 375 | 375 | +1.63% | 2,300 | - | -5.3% | - | - |
08/27 | 370 | 372 | 369 | 369 | 0% | 2,800 | - | -7.29% | - | - |
08/26 | 366 | 370 | 363 | 369 | +1.1% | 3,500 | - | -7.52% | - | - |
08/25 | 372 | 373 | 363 | 365 | -3.95% | 12,000 | - | -8.98% | - | - |
08/24 | 390 | 390 | 379 | 380 | -2.56% | 3,300 | - | -5.94% | - | - |
08/23 | 390 | 390 | 385 | 390 | 0% | 2,900 | - | -3.7% | - | - |
08/20 | 389 | 393 | 388 | 390 | +0.26% | 1,100 | - | -3.94% | - | - |
08/19 | 388 | 389 | 386 | 389 | +0.26% | 1,600 | - | -4.66% | - | - |
08/18 | 389 | 389 | 387 | 388 | -0.26% | 2,100 | - | -5.37% | - | - |
08/17 | 389 | 390 | 387 | 389 | 0% | 2,000 | - | -5.58% | - | - |
08/16 | 390 | 396 | 387 | 389 | -0.26% | 2,500 | - | -6.04% | - | - |
08/13 | 395 | 395 | 387 | 390 | -0.51% | 1,600 | - | -6.25% | - | - |
08/12 | 392 | 394 | 389 | 392 | -0.76% | 3,500 | - | -6.22% | - | - |
08/11 | 396 | 396 | 393 | 395 | -0.25% | 2,400 | - | -5.73% | - | - |
08/10 | 398 | 398 | 395 | 396 | +0.25% | 2,300 | - | -5.71% | - | - |
08/09 | 396 | 398 | 394 | 395 | -0.75% | 4,400 | - | -6.4% | - | - |
08/06 | 399 | 400 | 397 | 398 | -2.93% | 9,300 | - | -5.91% | - | - |
08/05 | 410 | 412 | 410 | 410 | -0.24% | 3,200 | - | -3.07% | - | - |