株価チャート
2010/07/27～2010/12/20
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 |
| 12/20 | 3,890 | 3,935 | 3,870 | 3,925 | +2.21% | 629,000 | - | +5% | - | - |
| 12/17 | 3,870 | 3,890 | 3,840 | 3,840 | -0.78% | 559,600 | - | +3.03% | - | - |
| 12/16 | 3,900 | 3,910 | 3,855 | 3,870 | +0.39% | 645,600 | - | +4.06% | - | - |
| 12/15 | 3,820 | 3,860 | 3,815 | 3,855 | +0.52% | 363,700 | - | +3.91% | - | - |
| 12/14 | 3,820 | 3,855 | 3,820 | 3,835 | +0.13% | 378,900 | - | +3.65% | - | - |
| 12/13 | 3,850 | 3,850 | 3,810 | 3,830 | +0.13% | 450,700 | - | +3.68% | - | - |
| 12/10 | 3,790 | 3,835 | 3,770 | 3,825 | +1.32% | 790,700 | - | +3.74% | - | - |
| 12/09 | 3,770 | 3,780 | 3,755 | 3,775 | +0.67% | 378,900 | - | +2.55% | - | - |
| 12/08 | 3,775 | 3,785 | 3,725 | 3,750 | +0.94% | 403,000 | - | +2.01% | - | - |
| 12/07 | 3,700 | 3,735 | 3,700 | 3,715 | +0.41% | 280,600 | - | +1.23% | - | - |
| 12/06 | 3,720 | 3,720 | 3,695 | 3,700 | -0.13% | 197,600 | - | +0.87% | - | - |
| 12/03 | 3,775 | 3,775 | 3,700 | 3,705 | -0.94% | 390,700 | - | +1.09% | - | - |
| 12/02 | 3,765 | 3,775 | 3,740 | 3,740 | +0.54% | 414,300 | - | +2.1% | - | - |
| 12/01 | 3,710 | 3,745 | 3,710 | 3,720 | +0.27% | 292,400 | - | +1.58% | - | - |
| 11/30 | 3,760 | 3,760 | 3,710 | 3,710 | -1.33% | 374,900 | - | +1.37% | - | - |
| 11/29 | 3,730 | 3,775 | 3,730 | 3,760 | +1.62% | 442,600 | - | +2.76% | - | - |
| 11/26 | 3,660 | 3,715 | 3,650 | 3,700 | +1.51% | 472,900 | - | +1.18% | - | - |
| 11/25 | 3,690 | 3,690 | 3,645 | 3,645 | 0% | 446,500 | - | -0.33% | - | - |
| 11/24 | 3,665 | 3,690 | 3,645 | 3,645 | -1.22% | 392,000 | - | -0.44% | - | - |
| 11/22 | 3,715 | 3,715 | 3,685 | 3,690 | +0.14% | 249,400 | - | +0.68% | - | - |
| 11/19 | 3,695 | 3,695 | 3,675 | 3,685 | +0.14% | 269,000 | - | +0.57% | - | - |
| 11/18 | 3,615 | 3,690 | 3,615 | 3,680 | +1.8% | 462,700 | - | +0.41% | - | - |
| 11/17 | 3,605 | 3,625 | 3,600 | 3,615 | 0% | 312,700 | - | -1.36% | - | - |
| 11/16 | 3,630 | 3,640 | 3,605 | 3,615 | -0.28% | 434,800 | - | -1.5% | - | - |
| 11/15 | 3,640 | 3,645 | 3,620 | 3,625 | -0.28% | 191,200 | - | -1.49% | - | - |
| 11/12 | 3,635 | 3,655 | 3,625 | 3,635 | -0.68% | 340,100 | - | -1.38% | - | - |
| 11/11 | 3,650 | 3,660 | 3,635 | 3,660 | +0.55% | 418,500 | - | -0.87% | - | - |
| 11/10 | 3,610 | 3,640 | 3,605 | 3,640 | +0.83% | 479,100 | - | -1.49% | - | - |
| 11/09 | 3,650 | 3,655 | 3,600 | 3,610 | -1.5% | 497,100 | - | -2.46% | - | - |
| 11/08 | 3,675 | 3,690 | 3,660 | 3,665 | -0.14% | 290,200 | - | -1.19% | - | - |
| 11/05 | 3,700 | 3,715 | 3,665 | 3,670 | -0.14% | 401,300 | - | -1.21% | - | - |
| 11/04 | 3,670 | 3,680 | 3,655 | 3,675 | +0.96% | 249,000 | - | -1.29% | - | - |
| 11/02 | 3,595 | 3,645 | 3,590 | 3,640 | +0.97% | 302,300 | - | -2.41% | - | - |
| 11/01 | 3,660 | 3,660 | 3,600 | 3,605 | -1.5% | 320,600 | - | -3.53% | - | - |
| 10/29 | 3,625 | 3,670 | 3,620 | 3,660 | +1.1% | 429,100 | - | -2.24% | - | - |
| 10/28 | 3,660 | 3,665 | 3,605 | 3,620 | -1.5% | 906,300 | - | -3.47% | - | - |
| 10/27 | 3,725 | 3,725 | 3,655 | 3,675 | -0.94% | 407,600 | - | -2.21% | - | - |
| 10/26 | 3,690 | 3,735 | 3,670 | 3,710 | +1.09% | 520,200 | - | -1.41% | - | - |
| 10/25 | 3,700 | 3,700 | 3,670 | 3,670 | -0.41% | 333,000 | - | -2.55% | - | - |
| 10/22 | 3,675 | 3,695 | 3,675 | 3,685 | -0.41% | 550,400 | - | -2.28% | - | - |
| 10/21 | 3,705 | 3,715 | 3,670 | 3,700 | -0.27% | 454,500 | - | -2.04% | - | - |
| 10/20 | 3,715 | 3,745 | 3,670 | 3,710 | -1.07% | 455,000 | - | -1.93% | - | - |
| 10/19 | 3,735 | 3,775 | 3,725 | 3,750 | +0.67% | 386,900 | - | -1% | - | - |
| 10/18 | 3,700 | 3,730 | 3,685 | 3,725 | +1.22% | 350,700 | - | -1.72% | - | - |
| 10/15 | 3,705 | 3,710 | 3,670 | 3,680 | -0.54% | 328,000 | - | -3% | - | - |
| 10/14 | 3,710 | 3,730 | 3,670 | 3,700 | +0.41% | 462,500 | - | -2.66% | - | - |
| 10/13 | 3,735 | 3,745 | 3,670 | 3,685 | -1.34% | 564,100 | - | -3.23% | - | - |
| 10/12 | 3,880 | 3,880 | 3,715 | 3,735 | -3.24% | 564,900 | - | -2.07% | - | - |
| 10/08 | 3,805 | 3,875 | 3,800 | 3,860 | +1.71% | 453,500 | - | +1.05% | - | - |
| 10/07 | 3,760 | 3,810 | 3,760 | 3,795 | +0.8% | 320,700 | - | -0.71% | - | - |
| 10/06 | 3,755 | 3,775 | 3,745 | 3,765 | +0.53% | 314,500 | - | -1.52% | - | - |
| 10/05 | 3,765 | 3,780 | 3,715 | 3,745 | -1.19% | 419,500 | - | -2.24% | - | - |
| 10/04 | 3,835 | 3,840 | 3,780 | 3,790 | -0.52% | 311,500 | - | -1.3% | - | - |
| 10/01 | 3,845 | 3,850 | 3,790 | 3,810 | -0.39% | 296,100 | - | -1.04% | - | - |
| 09/30 | 3,845 | 3,865 | 3,800 | 3,825 | -1.03% | 434,900 | - | -0.91% | - | - |
| 09/29 | 3,850 | 3,875 | 3,840 | 3,865 | +0.52% | 296,800 | - | -0.13% | - | - |
| 09/28 | 3,820 | 3,845 | 3,815 | 3,845 | +0.92% | 312,200 | - | -0.88% | - | - |
| 09/27 | 3,835 | 3,835 | 3,795 | 3,810 | +0.4% | 382,500 | - | -2.01% | - | - |
| 09/24 | 3,790 | 3,815 | 3,780 | 3,795 | 0% | 263,200 | - | -2.69% | - | - |
| 09/22 | 3,810 | 3,810 | 3,790 | 3,795 | -0.52% | 219,400 | - | -3.02% | - | - |
| 09/21 | 3,820 | 3,835 | 3,810 | 3,815 | +0.13% | 305,800 | - | -2.8% | - | - |
| 09/17 | 3,790 | 3,820 | 3,790 | 3,810 | +0.93% | 287,900 | - | -3.2% | - | - |
| 09/16 | 3,830 | 3,830 | 3,775 | 3,775 | -1.05% | 402,200 | - | -4.33% | - | - |
| 09/15 | 3,840 | 3,860 | 3,810 | 3,815 | -0.52% | 509,300 | - | -3.54% | - | - |
| 09/14 | 3,835 | 3,850 | 3,825 | 3,835 | 0% | 294,000 | - | -3.18% | - | - |
| 09/13 | 3,845 | 3,850 | 3,830 | 3,835 | +0.13% | 190,100 | - | -3.33% | - | - |
| 09/10 | 3,810 | 3,850 | 3,810 | 3,830 | +0.26% | 385,800 | - | -3.62% | - | - |
| 09/09 | 3,835 | 3,835 | 3,810 | 3,820 | 0% | 365,600 | - | -4.04% | - | - |
| 09/08 | 3,815 | 3,825 | 3,805 | 3,820 | -0.52% | 358,300 | - | -4.26% | - | - |
| 09/07 | 3,840 | 3,860 | 3,830 | 3,840 | -1.03% | 402,000 | - | -3.9% | - | - |
| 09/06 | 3,855 | 3,880 | 3,835 | 3,880 | +0.78% | 460,500 | - | -3.05% | - | - |
| 09/03 | 3,860 | 3,885 | 3,830 | 3,850 | -0.9% | 415,800 | - | -3.87% | - | - |
| 09/02 | 3,920 | 3,920 | 3,855 | 3,885 | -0.38% | 363,100 | - | -3.12% | - | - |
| 09/01 | 3,835 | 3,900 | 3,835 | 3,900 | +1.83% | 358,500 | - | -2.89% | - | - |
| 08/31 | 3,945 | 3,945 | 3,825 | 3,830 | -3.28% | 540,800 | - | -4.77% | - | - |
| 08/30 | 3,960 | 3,980 | 3,955 | 3,960 | 0% | 332,800 | - | -1.76% | - | - |
| 08/27 | 3,955 | 3,975 | 3,935 | 3,960 | -1.98% | 684,900 | - | -1.81% | - | - |
| 08/26 | 4,050 | 4,070 | 4,015 | 4,040 | -0.62% | 636,700 | - | +0.1% | - | - |
| 08/25 | 4,075 | 4,085 | 4,045 | 4,065 | -0.49% | 401,800 | - | +0.74% | - | - |
| 08/24 | 4,055 | 4,095 | 4,055 | 4,085 | +0.12% | 360,600 | - | +1.31% | - | - |
| 08/23 | 4,045 | 4,080 | 4,040 | 4,080 | +0.49% | 356,900 | - | +1.27% | - | - |
| 08/20 | 4,090 | 4,095 | 4,045 | 4,060 | -1.69% | 508,200 | - | +0.89% | - | - |
| 08/19 | 4,125 | 4,140 | 4,110 | 4,130 | +0.36% | 295,500 | - | +2.66% | - | - |
| 08/18 | 4,090 | 4,130 | 4,065 | 4,115 | +0.61% | 441,500 | - | +2.44% | - | - |
| 08/17 | 4,065 | 4,090 | 4,060 | 4,090 | 0% | 224,800 | - | +1.92% | - | - |
| 08/16 | 4,050 | 4,090 | 4,030 | 4,090 | +0.99% | 406,800 | - | +2.02% | - | - |
| 08/13 | 3,990 | 4,060 | 3,990 | 4,050 | +1% | 330,300 | - | +1.07% | - | - |
| 08/12 | 3,950 | 4,010 | 3,920 | 4,010 | +1.13% | 532,400 | - | +0.1% | - | - |
| 08/11 | 3,990 | 3,995 | 3,960 | 3,965 | -0.75% | 362,200 | - | -1.02% | - | - |
| 08/10 | 4,000 | 4,015 | 3,990 | 3,995 | -0.25% | 270,800 | - | -0.35% | - | - |
| 08/09 | 3,985 | 4,010 | 3,980 | 4,005 | +0.13% | 243,000 | - | -0.1% | - | - |
| 08/06 | 3,995 | 4,010 | 3,980 | 4,000 | -0.87% | 399,800 | - | -0.07% | - | - |
| 08/05 | 4,005 | 4,035 | 3,985 | 4,035 | +1.51% | 224,300 | - | +0.95% | - | - |
| 08/04 | 3,980 | 3,995 | 3,965 | 3,975 | -0.38% | 246,100 | - | -0.4% | - | - |
| 08/03 | 4,000 | 4,025 | 3,980 | 3,990 | +0.5% | 218,700 | - | +0.13% | - | - |
| 08/02 | 3,970 | 4,005 | 3,960 | 3,970 | +0.13% | 169,900 | - | -0.2% | - | - |
| 07/30 | 4,020 | 4,025 | 3,950 | 3,965 | -1.61% | 343,400 | - | -0.2% | - | - |
| 07/29 | 4,025 | 4,040 | 4,020 | 4,030 | -0.37% | 151,900 | - | +1.59% | - | - |
| 07/28 | 4,060 | 4,070 | 4,025 | 4,045 | -0.25% | 414,100 | - | +2.2% | - | - |
| 07/27 | 4,035 | 4,100 | 4,020 | 4,055 | +0.62% | 805,700 | - | +2.66% | - | - |
