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 | 147 | 148 | 145 | 148 | 0% | 22,500 | - | +3.5% | - | - |
12/29 | 147 | 148 | 143 | 148 | +2.07% | 23,900 | - | +3.5% | - | - |
12/28 | 146 | 147 | 145 | 145 | -1.36% | 29,900 | - | +2.11% | - | - |
12/27 | 158 | 160 | 146 | 147 | -6.96% | 155,300 | - | +3.52% | - | - |
12/24 | 152 | 160 | 152 | 158 | +3.95% | 159,400 | - | +12.06% | - | - |
12/22 | 150 | 156 | 146 | 152 | +0.66% | 209,800 | - | +8.57% | - | - |
12/21 | 143 | 155 | 143 | 151 | +5.59% | 301,600 | - | +8.63% | - | - |
12/20 | 141 | 143 | 141 | 143 | +1.42% | 50,100 | - | +3.62% | - | - |
12/17 | 138 | 141 | 138 | 141 | +2.92% | 29,700 | - | +2.17% | - | - |
12/16 | 140 | 140 | 133 | 137 | -1.44% | 104,000 | - | -0.72% | - | - |
12/15 | 140 | 141 | 139 | 139 | -1.42% | 43,800 | - | +1.46% | - | - |
12/14 | 138 | 141 | 138 | 141 | +2.17% | 35,900 | - | +2.92% | - | - |
12/13 | 143 | 143 | 136 | 138 | -4.17% | 112,600 | - | +0.73% | - | - |
12/10 | 143 | 145 | 142 | 144 | 0% | 43,800 | - | +5.11% | - | - |
12/09 | 142 | 144 | 141 | 144 | +1.41% | 33,800 | - | +5.11% | - | - |
12/08 | 141 | 144 | 140 | 142 | +1.43% | 51,100 | - | +4.41% | - | - |
12/07 | 140 | 142 | 139 | 140 | -0.71% | 76,200 | - | +2.94% | - | - |
12/06 | 145 | 145 | 137 | 141 | -1.4% | 93,700 | - | +3.68% | - | - |
12/03 | 154 | 154 | 141 | 143 | -8.33% | 238,500 | - | +5.15% | - | - |
12/02 | 142 | 156 | 142 | 156 | +10.64% | 226,000 | - | +14.71% | - | - |
12/01 | 140 | 142 | 138 | 141 | +1.44% | 49,100 | - | +4.44% | - | - |
11/30 | 137 | 144 | 136 | 139 | +2.21% | 147,400 | - | +2.96% | - | - |
11/29 | 134 | 137 | 134 | 136 | +2.26% | 20,900 | - | +0.74% | - | - |
11/26 | 135 | 136 | 133 | 133 | -2.21% | 43,000 | - | -1.48% | - | - |
11/25 | 135 | 139 | 134 | 136 | +3.03% | 58,200 | - | +0.74% | - | - |
11/24 | 136 | 136 | 132 | 132 | -3.65% | 42,000 | - | -2.22% | - | - |
11/22 | 133 | 137 | 132 | 137 | +3.01% | 14,100 | - | +1.48% | - | - |
11/19 | 131 | 134 | 131 | 133 | +0.76% | 45,100 | - | -1.48% | - | - |
11/18 | 131 | 132 | 130 | 132 | +0.76% | 35,700 | - | -2.22% | - | - |
11/17 | 130 | 132 | 130 | 131 | 0% | 25,300 | - | -2.96% | - | - |
11/16 | 132 | 132 | 129 | 131 | -0.76% | 24,400 | - | -2.96% | - | - |
11/15 | 135 | 135 | 131 | 132 | -0.75% | 11,200 | - | -2.94% | - | - |
11/12 | 132 | 135 | 129 | 133 | +0.76% | 19,300 | - | -2.21% | - | - |
11/11 | 131 | 137 | 130 | 132 | +1.54% | 54,400 | - | -3.65% | - | - |
11/10 | 129 | 131 | 128 | 130 | +1.56% | 35,500 | - | -5.8% | - | - |
11/09 | 130 | 135 | 128 | 128 | -10.49% | 110,400 | - | -7.91% | - | - |
11/08 | 141 | 143 | 137 | 143 | +2.14% | 24,900 | - | +2.14% | - | - |
11/05 | 138 | 144 | 138 | 140 | +2.19% | 20,400 | - | -0.71% | - | - |
11/04 | 133 | 137 | 133 | 137 | +3.79% | 10,800 | - | -3.52% | - | - |
11/02 | 133 | 134 | 131 | 132 | -2.94% | 14,400 | - | -7.69% | - | - |
11/01 | 139 | 139 | 135 | 136 | -2.16% | 8,100 | - | -6.21% | - | - |
10/29 | 137 | 142 | 135 | 139 | +2.21% | 22,600 | - | -4.79% | - | - |
10/28 | 139 | 139 | 136 | 136 | -1.45% | 12,600 | - | -8.11% | - | - |
10/27 | 140 | 140 | 136 | 138 | 0% | 12,500 | - | -7.38% | - | - |
10/26 | 140 | 141 | 136 | 138 | +1.47% | 13,400 | - | -8% | - | - |
10/25 | 138 | 140 | 135 | 136 | -2.16% | 21,400 | - | -9.93% | - | - |
10/22 | 130 | 151 | 130 | 139 | +6.11% | 193,000 | - | -7.95% | - | - |
10/21 | 134 | 134 | 130 | 131 | -2.24% | 21,500 | - | -13.25% | - | - |
10/20 | 133 | 139 | 133 | 134 | -1.47% | 16,300 | - | -11.84% | - | - |
10/19 | 137 | 137 | 133 | 136 | -0.73% | 47,700 | - | -11.11% | - | - |
10/18 | 138 | 141 | 136 | 137 | -1.44% | 58,200 | - | -9.87% | - | - |
10/15 | 148 | 148 | 137 | 139 | -1.42% | 78,600 | - | -8.55% | - | - |
10/14 | 141 | 143 | 134 | 141 | +2.17% | 33,400 | - | -7.24% | - | - |
10/13 | 134 | 143 | 134 | 138 | +5.34% | 70,600 | - | -8.61% | - | - |
10/12 | 141 | 142 | 130 | 131 | -6.43% | 89,400 | - | -13.25% | - | - |
10/08 | 149 | 149 | 134 | 140 | -3.45% | 87,600 | - | -7.28% | - | - |
10/07 | 148 | 156 | 142 | 145 | -2.03% | 78,200 | - | -3.97% | - | - |
10/06 | 154 | 155 | 147 | 148 | -3.27% | 28,900 | - | -1.33% | - | - |
10/05 | 161 | 165 | 153 | 153 | -4.38% | 65,300 | - | +2% | - | - |
10/04 | 160 | 170 | 157 | 160 | +0.63% | 219,200 | - | +7.38% | - | - |
10/01 | 162 | 162 | 156 | 159 | +0.63% | 53,800 | - | +7.43% | - | - |
09/30 | 160 | 162 | 158 | 158 | -4.24% | 69,200 | - | +7.48% | - | - |
09/29 | 164 | 167 | 159 | 165 | +1.85% | 94,400 | - | +13.01% | - | - |
09/28 | 172 | 174 | 162 | 162 | -6.9% | 175,900 | - | +11.72% | - | - |
09/27 | 183 | 186 | 163 | 174 | -1.69% | 833,900 | - | +20.83% | - | - |
09/24 | 173 | 192 | 170 | 177 | +2.31% | 1,444,000 | - | +24.65% | - | - |
09/22 | 189 | 197 | 169 | 173 | -3.35% | 2,391,700 | - | +22.7% | - | - |
09/21 | 153 | 182 | 153 | 179 | +20.95% | 1,459,800 | - | +28.78% | - | - |
09/17 | 154 | 160 | 145 | 148 | -7.5% | 189,600 | - | +7.25% | - | - |
09/16 | 147 | 182 | 144 | 160 | +14.29% | 827,000 | - | +16.79% | - | - |
09/15 | 147 | 147 | 139 | 140 | -3.45% | 33,100 | - | +2.94% | - | - |
09/14 | 150 | 150 | 139 | 145 | -3.33% | 39,000 | - | +6.62% | - | - |
09/13 | 145 | 155 | 142 | 150 | -3.85% | 159,700 | - | +10.29% | - | - |
09/10 | 136 | 179 | 136 | 156 | +16.42% | 803,700 | - | +14.71% | - | - |
09/09 | 131 | 138 | 129 | 134 | +1.52% | 9,900 | - | -1.47% | - | - |
09/08 | 127 | 132 | 127 | 132 | +2.33% | 3,600 | - | -3.65% | - | - |
09/07 | 131 | 131 | 129 | 129 | -0.77% | 4,300 | - | -6.52% | - | - |
09/06 | 130 | 130 | 127 | 130 | 0% | 6,500 | - | -6.47% | - | - |
09/03 | 131 | 131 | 130 | 130 | -2.99% | 700 | - | -7.14% | - | - |
09/02 | 133 | 138 | 128 | 134 | +3.08% | 8,300 | - | -4.29% | - | - |
09/01 | 128 | 130 | 128 | 130 | +3.17% | 1,400 | - | -7.8% | - | - |
08/31 | 130 | 130 | 125 | 126 | -7.35% | 20,100 | - | -11.27% | - | - |
08/30 | 137 | 137 | 130 | 136 | -1.45% | 1,600 | - | -4.9% | - | - |
08/27 | 138 | 138 | 137 | 138 | +2.99% | 500 | - | -4.17% | - | - |
08/26 | 135 | 135 | 132 | 134 | -2.9% | 1,500 | - | -6.94% | - | - |
08/25 | 145 | 145 | 135 | 138 | -1.43% | 3,400 | - | -4.83% | - | - |
08/24 | 140 | 141 | 135 | 140 | +5.26% | 11,000 | - | -3.45% | - | - |
08/23 | 133 | 133 | 133 | 133 | 0% | 1,000 | - | -8.9% | - | - |
08/20 | 128 | 135 | 128 | 133 | 0% | 5,200 | - | -8.9% | - | - |
08/19 | 129 | 134 | 128 | 133 | -1.48% | 5,200 | - | -10.14% | - | - |
08/18 | 135 | 135 | 131 | 135 | -0.74% | 2,600 | - | -9.4% | - | - |
08/17 | 135 | 136 | 134 | 136 | -1.45% | 10,500 | - | -9.33% | - | - |
08/16 | 138 | 140 | 125 | 138 | -0.72% | 13,200 | - | -8.61% | - | - |
08/13 | 139 | 139 | 137 | 139 | +6.11% | 2,500 | - | -8.55% | - | - |
08/12 | 128 | 135 | 127 | 131 | -7.09% | 19,000 | - | -13.82% | - | - |
08/11 | 142 | 145 | 141 | 141 | -4.73% | 22,900 | - | -7.84% | - | - |
08/10 | 149 | 151 | 143 | 148 | -6.33% | 31,500 | - | -3.9% | - | - |
08/09 | 150 | 160 | 146 | 158 | +5.33% | 23,500 | - | +2.6% | - | - |
08/06 | 150 | 152 | 145 | 150 | 0% | 14,900 | - | -2.6% | - | - |
08/05 | 148 | 150 | 147 | 150 | -1.32% | 8,400 | - | -3.23% | - | - |