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 | 1,154 | 1,154 | 1,134 | 1,139 | -1.21% | 2,261,000 | - | -2.23% | - | - |
12/29 | 1,144 | 1,153 | 1,140 | 1,153 | +0.79% | 1,899,000 | - | -1.11% | - | - |
12/28 | 1,152 | 1,152 | 1,143 | 1,144 | -1.12% | 1,624,000 | - | -1.97% | - | - |
12/27 | 1,156 | 1,162 | 1,155 | 1,157 | -0.26% | 3,337,000 | - | -1.03% | - | - |
12/24 | 1,160 | 1,168 | 1,158 | 1,160 | -0.17% | 2,454,000 | - | -0.94% | - | - |
12/22 | 1,165 | 1,167 | 1,160 | 1,162 | -0.77% | 2,629,000 | - | -0.77% | - | - |
12/21 | 1,162 | 1,172 | 1,162 | 1,171 | +0.69% | 3,188,000 | - | 0% | - | - |
12/20 | 1,171 | 1,173 | 1,160 | 1,163 | -0.77% | 2,699,000 | - | -0.6% | - | - |
12/17 | 1,180 | 1,181 | 1,172 | 1,172 | -0.42% | 2,355,000 | - | +0.34% | - | - |
12/16 | 1,171 | 1,178 | 1,171 | 1,177 | +0.51% | 3,113,000 | - | +0.94% | - | - |
12/15 | 1,175 | 1,178 | 1,171 | 1,171 | -1.01% | 2,620,000 | - | +0.52% | - | - |
12/14 | 1,184 | 1,192 | 1,180 | 1,183 | +0.94% | 3,733,000 | - | +1.81% | - | - |
12/13 | 1,170 | 1,178 | 1,169 | 1,172 | -0.17% | 2,292,000 | - | +1.21% | - | - |
12/10 | 1,183 | 1,183 | 1,166 | 1,174 | +0.34% | 7,711,000 | - | +1.65% | - | - |
12/09 | 1,171 | 1,177 | 1,167 | 1,170 | 0% | 2,585,000 | - | +1.56% | - | - |
12/08 | 1,164 | 1,178 | 1,162 | 1,170 | +1.04% | 3,714,000 | - | +1.92% | - | - |
12/07 | 1,156 | 1,158 | 1,150 | 1,158 | +0.26% | 2,398,000 | - | +1.14% | - | - |
12/06 | 1,167 | 1,171 | 1,155 | 1,155 | -0.77% | 2,304,000 | - | +1.05% | - | - |
12/03 | 1,177 | 1,182 | 1,164 | 1,164 | 0% | 3,280,000 | - | +2.02% | - | - |
12/02 | 1,179 | 1,179 | 1,162 | 1,164 | +0.61% | 2,558,000 | - | +2.19% | - | - |
12/01 | 1,159 | 1,166 | 1,146 | 1,157 | -0.77% | 3,443,000 | - | +1.67% | - | - |
11/30 | 1,184 | 1,187 | 1,162 | 1,166 | -0.93% | 4,854,000 | - | +2.55% | - | - |
11/29 | 1,168 | 1,184 | 1,168 | 1,177 | +0.51% | 2,114,000 | - | +3.7% | - | - |
11/26 | 1,167 | 1,176 | 1,167 | 1,171 | +0.43% | 1,967,000 | - | +3.35% | - | - |
11/25 | 1,176 | 1,178 | 1,165 | 1,166 | -0.68% | 3,176,000 | - | +3.09% | - | - |
11/24 | 1,175 | 1,182 | 1,163 | 1,174 | -1.1% | 3,891,000 | - | +3.89% | - | - |
11/22 | 1,201 | 1,208 | 1,187 | 1,187 | -0.75% | 4,925,000 | - | +5.23% | - | - |
11/19 | 1,198 | 1,209 | 1,190 | 1,196 | +0.76% | 6,749,000 | - | +6.31% | - | - |
11/18 | 1,179 | 1,191 | 1,177 | 1,187 | +1.89% | 5,046,000 | - | +5.79% | - | - |
11/17 | 1,169 | 1,171 | 1,163 | 1,165 | -0.6% | 3,849,000 | - | +4.11% | - | - |
11/16 | 1,145 | 1,180 | 1,136 | 1,172 | +3.63% | 8,453,000 | - | +4.83% | - | - |
11/15 | 1,128 | 1,131 | 1,120 | 1,131 | +0.71% | 3,753,000 | - | +1.25% | - | - |
11/12 | 1,125 | 1,136 | 1,122 | 1,123 | -0.44% | 4,655,000 | - | +0.36% | - | - |
11/11 | 1,142 | 1,143 | 1,124 | 1,128 | -1.48% | 5,055,000 | - | +0.53% | - | - |
11/10 | 1,085 | 1,147 | 1,083 | 1,145 | +5.72% | 6,561,000 | - | +1.87% | - | - |
11/09 | 1,097 | 1,097 | 1,078 | 1,083 | -0.28% | 4,464,000 | - | -3.73% | - | - |
11/08 | 1,100 | 1,105 | 1,076 | 1,086 | -2.51% | 4,450,000 | - | -3.81% | - | - |
11/05 | 1,110 | 1,129 | 1,101 | 1,114 | +1.92% | 2,590,000 | - | -1.68% | - | - |
11/04 | 1,099 | 1,101 | 1,084 | 1,093 | +1.58% | 2,782,000 | - | -3.87% | - | - |
11/02 | 1,078 | 1,079 | 1,060 | 1,076 | -0.55% | 2,553,000 | - | -5.7% | - | - |
11/01 | 1,102 | 1,103 | 1,079 | 1,082 | -1.99% | 2,212,000 | - | -5.5% | - | - |
10/29 | 1,118 | 1,118 | 1,091 | 1,104 | -1.16% | 3,088,000 | - | -3.92% | - | - |
10/28 | 1,121 | 1,121 | 1,106 | 1,117 | -0.09% | 4,605,000 | - | -3.04% | - | - |
10/27 | 1,129 | 1,132 | 1,107 | 1,118 | -1.06% | 2,264,000 | - | -3.2% | - | - |
10/26 | 1,124 | 1,141 | 1,123 | 1,130 | +0.62% | 1,810,000 | - | -2.42% | - | - |
10/25 | 1,124 | 1,138 | 1,122 | 1,123 | -0.88% | 1,780,000 | - | -3.19% | - | - |
10/22 | 1,129 | 1,145 | 1,129 | 1,133 | +1.07% | 2,164,000 | - | -2.58% | - | - |
10/21 | 1,125 | 1,137 | 1,115 | 1,121 | -0.8% | 2,246,000 | - | -3.86% | - | - |
10/20 | 1,116 | 1,135 | 1,107 | 1,130 | +0.53% | 3,319,000 | - | -3.25% | - | - |
10/19 | 1,122 | 1,139 | 1,119 | 1,124 | -0.53% | 2,389,000 | - | -3.93% | - | - |
10/18 | 1,119 | 1,144 | 1,115 | 1,130 | +2.17% | 2,984,000 | - | -3.5% | - | - |
10/15 | 1,120 | 1,120 | 1,100 | 1,106 | -1.43% | 3,233,000 | - | -5.63% | - | - |
10/14 | 1,137 | 1,140 | 1,121 | 1,122 | -0.62% | 4,335,000 | - | -4.43% | - | - |
10/13 | 1,154 | 1,157 | 1,124 | 1,129 | +0.62% | 3,080,000 | - | -4.08% | - | - |
10/12 | 1,165 | 1,165 | 1,117 | 1,122 | -3.19% | 3,496,000 | - | -4.75% | - | - |
10/08 | 1,181 | 1,181 | 1,159 | 1,159 | -1.86% | 3,358,000 | - | -1.86% | - | - |
10/07 | 1,174 | 1,182 | 1,171 | 1,181 | -0.25% | 2,375,000 | - | 0% | - | - |
10/06 | 1,194 | 1,194 | 1,180 | 1,184 | 0% | 2,603,000 | - | +0.34% | - | - |
10/05 | 1,180 | 1,185 | 1,166 | 1,184 | +0.34% | 2,592,000 | - | +0.25% | - | - |
10/04 | 1,190 | 1,198 | 1,177 | 1,180 | -0.42% | 1,733,000 | - | -0.08% | - | - |
10/01 | 1,193 | 1,193 | 1,180 | 1,185 | 0% | 2,090,000 | - | +0.34% | - | - |
09/30 | 1,200 | 1,214 | 1,185 | 1,185 | -1.17% | 2,986,000 | - | +0.34% | - | - |
09/29 | 1,187 | 1,202 | 1,186 | 1,199 | +0.84% | 2,638,000 | - | +1.61% | - | - |
09/28 | 1,187 | 1,194 | 1,184 | 1,189 | -0.42% | 1,405,000 | - | +0.76% | - | - |
09/27 | 1,188 | 1,195 | 1,181 | 1,194 | +0.93% | 1,764,000 | - | +1.27% | - | - |
09/24 | 1,177 | 1,194 | 1,168 | 1,183 | -0.08% | 2,768,000 | - | +0.34% | - | - |
09/22 | 1,186 | 1,192 | 1,182 | 1,184 | -0.59% | 1,734,000 | - | +0.34% | - | - |
09/21 | 1,209 | 1,209 | 1,184 | 1,191 | -0.25% | 2,564,000 | - | +0.93% | - | - |
09/17 | 1,183 | 1,205 | 1,183 | 1,194 | +1.44% | 3,280,000 | - | +1.19% | - | - |
09/16 | 1,207 | 1,209 | 1,176 | 1,177 | -2% | 3,762,000 | - | -0.17% | - | - |
09/15 | 1,185 | 1,209 | 1,177 | 1,201 | +1.44% | 3,392,000 | - | +1.95% | - | - |
09/14 | 1,171 | 1,190 | 1,165 | 1,184 | +0.77% | 2,497,000 | - | +0.59% | - | - |
09/13 | 1,184 | 1,195 | 1,173 | 1,175 | -0.25% | 2,701,000 | - | -0.17% | - | - |
09/10 | 1,163 | 1,190 | 1,159 | 1,178 | +1.64% | 5,020,000 | - | 0% | - | - |
09/09 | 1,171 | 1,173 | 1,155 | 1,159 | -0.43% | 2,101,000 | - | -1.7% | - | - |
09/08 | 1,157 | 1,166 | 1,151 | 1,164 | +0.52% | 2,968,000 | - | -1.36% | - | - |
09/07 | 1,165 | 1,173 | 1,150 | 1,158 | -1.61% | 3,587,000 | - | -1.86% | - | - |
09/06 | 1,170 | 1,180 | 1,164 | 1,177 | +1.29% | 3,090,000 | - | -0.34% | - | - |
09/03 | 1,192 | 1,196 | 1,159 | 1,162 | -2.35% | 3,389,000 | - | -1.44% | - | - |
09/02 | 1,200 | 1,202 | 1,177 | 1,190 | +1.45% | 3,696,000 | - | +0.93% | - | - |
09/01 | 1,162 | 1,173 | 1,145 | 1,173 | +0.95% | 2,872,000 | - | -0.42% | - | - |
08/31 | 1,190 | 1,190 | 1,157 | 1,162 | -3.65% | 3,550,000 | - | -1.36% | - | - |
08/30 | 1,190 | 1,215 | 1,185 | 1,206 | +2.64% | 2,793,000 | - | +2.46% | - | - |
08/27 | 1,171 | 1,178 | 1,145 | 1,175 | -1.09% | 5,279,000 | - | 0% | - | - |
08/26 | 1,180 | 1,194 | 1,170 | 1,188 | +1.45% | 3,172,000 | - | +1.19% | - | - |
08/25 | 1,170 | 1,174 | 1,155 | 1,171 | -0.51% | 3,087,000 | - | 0% | - | - |
08/24 | 1,165 | 1,179 | 1,159 | 1,177 | 0% | 1,943,000 | - | +0.77% | - | - |
08/23 | 1,179 | 1,180 | 1,160 | 1,177 | 0% | 2,338,000 | - | +1.03% | - | - |
08/20 | 1,193 | 1,193 | 1,173 | 1,177 | -2.08% | 2,224,000 | - | +1.2% | - | - |
08/19 | 1,195 | 1,202 | 1,194 | 1,202 | +1.01% | 2,836,000 | - | +3.53% | - | - |
08/18 | 1,190 | 1,195 | 1,174 | 1,190 | 0% | 2,616,000 | - | +2.67% | - | - |
08/17 | 1,167 | 1,196 | 1,159 | 1,190 | +0.76% | 3,148,000 | - | +2.85% | - | - |
08/16 | 1,167 | 1,186 | 1,167 | 1,181 | +0.6% | 1,857,000 | - | +2.34% | - | - |
08/13 | 1,159 | 1,175 | 1,154 | 1,174 | +0.69% | 2,613,000 | - | +1.91% | - | - |
08/12 | 1,150 | 1,166 | 1,150 | 1,166 | -0.51% | 2,309,000 | - | +1.3% | - | - |
08/11 | 1,177 | 1,180 | 1,164 | 1,172 | -1.35% | 1,509,000 | - | +2% | - | - |
08/10 | 1,197 | 1,199 | 1,179 | 1,188 | -0.67% | 1,831,000 | - | +3.48% | - | - |
08/09 | 1,183 | 1,198 | 1,183 | 1,196 | +0.17% | 1,332,000 | - | +4.45% | - | - |
08/06 | 1,171 | 1,197 | 1,171 | 1,194 | +1.1% | 1,726,000 | - | +4.55% | - | - |
08/05 | 1,175 | 1,187 | 1,165 | 1,181 | +1.55% | 2,894,000 | - | +3.69% | - | - |