株価チャート
2010/07/13~2010/12/13
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 |
12/13 | 2,624 | 2,630 | 2,624 | 2,630 | +0.27% | 500 | - | +1.51% | - | - |
12/10 | 2,620 | 2,623 | 2,620 | 2,623 | +0.11% | 900 | - | +1.24% | - | - |
12/09 | 2,600 | 2,620 | 2,600 | 2,620 | +0.19% | 400 | - | +1.24% | - | - |
12/08 | 2,620 | 2,622 | 2,615 | 2,615 | -0.15% | 800 | - | +1.2% | - | - |
12/07 | 2,618 | 2,619 | 2,618 | 2,619 | +0.04% | 800 | - | +1.47% | - | - |
12/06 | 2,595 | 2,619 | 2,595 | 2,618 | +0.69% | 500 | - | +1.47% | - | - |
12/03 | 2,600 | 2,600 | 2,600 | 2,600 | 0% | 100 | - | +0.81% | - | - |
12/02 | 2,600 | 2,600 | 2,600 | 2,600 | +0.39% | 600 | - | +0.85% | - | - |
12/01 | 2,600 | 2,600 | 2,590 | 2,590 | -0.38% | 800 | - | +0.47% | - | - |
11/30 | 2,600 | 2,600 | 2,590 | 2,600 | +0.39% | 1,000 | - | +0.81% | - | - |
11/29 | 2,590 | 2,591 | 2,590 | 2,590 | +0.39% | 700 | - | +0.43% | - | - |
11/26 | 2,580 | 2,580 | 2,580 | 2,580 | 0% | 200 | - | 0% | - | - |
11/25 | 2,580 | 2,580 | 2,580 | 2,580 | +0.39% | 500 | - | -0.04% | - | - |
11/24 | 2,572 | 2,585 | 2,570 | 2,570 | -0.39% | 1,100 | - | -0.46% | - | - |
11/22 | 2,580 | 2,582 | 2,571 | 2,580 | 0% | 900 | - | -0.15% | - | - |
11/19 | 2,584 | 2,584 | 2,580 | 2,580 | +0.98% | 600 | - | -0.19% | - | - |
11/18 | 2,551 | 2,555 | 2,550 | 2,555 | +0.2% | 700 | - | -1.2% | - | - |
11/17 | 2,576 | 2,576 | 2,550 | 2,550 | -1.01% | 1,000 | - | -1.47% | - | - |
11/16 | 2,576 | 2,576 | 2,576 | 2,576 | 0% | 500 | - | -0.54% | - | - |
11/15 | 2,600 | 2,600 | 2,576 | 2,576 | +0.04% | 900 | - | -0.62% | - | - |
11/12 | 2,575 | 2,575 | 2,575 | 2,575 | -0.16% | 400 | - | -0.69% | - | - |
11/11 | 2,567 | 2,579 | 2,567 | 2,579 | -0.77% | 200 | - | -0.58% | - | - |
11/10 | 2,575 | 2,599 | 2,575 | 2,599 | -0.99% | 300 | - | +0.12% | - | - |
11/09 | 2,557 | 2,625 | 2,557 | 2,625 | +2.82% | 1,200 | - | +1.04% | - | - |
11/08 | 2,625 | 2,625 | 2,553 | 2,553 | -2.78% | 500 | - | -1.77% | - | - |
11/05 | 2,600 | 2,630 | 2,600 | 2,626 | +3.47% | 400 | - | +0.88% | - | - |
11/04 | 2,538 | 2,538 | 2,538 | 2,538 | 0% | 200 | - | -2.57% | - | - |
11/02 | 2,537 | 2,538 | 2,537 | 2,538 | +0.12% | 200 | - | -2.8% | - | - |
11/01 | 2,570 | 2,570 | 2,535 | 2,535 | -2.12% | 200 | - | -3.13% | - | - |
10/29 | 2,590 | 2,600 | 2,590 | 2,590 | -0.38% | 900 | - | -1.26% | - | - |
10/28 | 2,571 | 2,600 | 2,571 | 2,600 | +1.13% | 800 | - | -0.99% | - | - |
10/27 | 2,600 | 2,600 | 2,571 | 2,571 | -1.12% | 1,700 | - | -2.21% | - | - |
10/26 | 2,619 | 2,621 | 2,600 | 2,600 | -0.73% | 500 | - | -1.22% | - | - |
10/25 | 2,600 | 2,619 | 2,600 | 2,619 | +0.73% | 200 | - | -0.61% | - | - |
10/22 | 2,600 | 2,600 | 2,600 | 2,600 | -0.61% | 100 | - | -1.4% | - | - |
10/21 | 2,600 | 2,616 | 2,600 | 2,616 | +0.62% | 200 | - | -0.91% | - | - |
10/20 | 2,602 | 2,602 | 2,600 | 2,600 | -0.08% | 400 | - | -1.55% | - | - |
10/19 | 2,601 | 2,602 | 2,601 | 2,602 | -0.31% | 200 | - | -1.59% | - | - |
10/18 | 2,608 | 2,610 | 2,604 | 2,610 | +0.08% | 300 | - | -1.36% | - | - |
10/14 | 2,608 | 2,608 | 2,608 | 2,608 | 0% | 400 | - | -1.51% | - | - |
10/13 | 2,608 | 2,608 | 2,608 | 2,608 | 0% | 300 | - | -1.58% | - | - |
10/12 | 2,608 | 2,608 | 2,608 | 2,608 | 0% | 100 | - | -1.66% | - | - |
10/07 | 2,646 | 2,646 | 2,608 | 2,608 | +0.15% | 200 | - | -1.73% | - | - |
10/06 | 2,605 | 2,605 | 2,604 | 2,604 | +0.04% | 500 | - | -1.96% | - | - |
10/05 | 2,610 | 2,610 | 2,603 | 2,603 | -0.69% | 200 | - | -2.07% | - | - |
10/04 | 2,649 | 2,649 | 2,620 | 2,621 | -0.08% | 500 | - | -1.43% | - | - |
10/01 | 2,621 | 2,635 | 2,620 | 2,623 | -1.02% | 600 | - | -1.39% | - | - |
09/30 | 2,650 | 2,650 | 2,650 | 2,650 | 0% | 600 | - | -0.38% | - | - |
09/29 | 2,641 | 2,650 | 2,641 | 2,650 | +0.34% | 1,100 | - | -0.34% | - | - |
09/28 | 2,645 | 2,653 | 2,620 | 2,641 | -1.75% | 5,700 | - | -0.68% | - | - |
09/27 | 2,687 | 2,690 | 2,687 | 2,688 | +0.04% | 28,500 | - | +1.13% | - | - |
09/24 | 2,686 | 2,687 | 2,686 | 2,687 | +0.41% | 2,300 | - | +1.17% | - | - |
09/22 | 2,680 | 2,684 | 2,676 | 2,676 | -0.15% | 700 | - | +0.83% | - | - |
09/21 | 2,680 | 2,681 | 2,680 | 2,680 | +0.34% | 600 | - | +1.09% | - | - |
09/17 | 2,687 | 2,687 | 2,671 | 2,671 | -0.26% | 500 | - | +0.87% | - | - |
09/16 | 2,660 | 2,678 | 2,660 | 2,678 | +0.68% | 600 | - | +1.21% | - | - |
09/15 | 2,660 | 2,660 | 2,660 | 2,660 | -0.04% | 1,300 | - | +0.64% | - | - |
09/14 | 2,688 | 2,688 | 2,661 | 2,661 | -0.26% | 1,200 | - | +0.72% | - | - |
09/13 | 2,670 | 2,670 | 2,668 | 2,668 | -0.07% | 700 | - | +1.02% | - | - |
09/10 | 2,655 | 2,670 | 2,650 | 2,670 | +0.38% | 900 | - | +1.17% | - | - |
09/09 | 2,665 | 2,665 | 2,660 | 2,660 | -0.19% | 1,000 | - | +0.91% | - | - |
09/08 | 2,660 | 2,665 | 2,660 | 2,665 | +0.19% | 600 | - | +1.18% | - | - |
09/07 | 2,656 | 2,665 | 2,656 | 2,660 | +0.15% | 500 | - | +1.06% | - | - |
09/06 | 2,656 | 2,656 | 2,655 | 2,656 | -0.08% | 800 | - | +0.95% | - | - |
09/03 | 2,659 | 2,659 | 2,650 | 2,658 | -0.04% | 600 | - | +1.06% | - | - |
09/02 | 2,665 | 2,665 | 2,659 | 2,659 | -0.19% | 200 | - | +1.14% | - | - |
09/01 | 2,659 | 2,664 | 2,659 | 2,664 | +0.19% | 200 | - | +1.41% | - | - |
08/31 | 2,645 | 2,659 | 2,645 | 2,659 | +0.64% | 1,200 | - | +1.26% | - | - |
08/30 | 2,630 | 2,642 | 2,630 | 2,642 | +0.27% | 1,200 | - | +0.72% | - | - |
08/27 | 2,630 | 2,635 | 2,630 | 2,635 | +0.19% | 1,900 | - | +0.46% | - | - |
08/26 | 2,631 | 2,634 | 2,630 | 2,630 | -0.04% | 700 | - | +0.31% | - | - |
08/25 | 2,630 | 2,631 | 2,630 | 2,631 | +0.04% | 300 | - | +0.38% | - | - |
08/24 | 2,634 | 2,634 | 2,630 | 2,630 | -0.15% | 300 | - | +0.38% | - | - |
08/23 | 2,634 | 2,636 | 2,630 | 2,634 | +0.15% | 400 | - | +0.61% | - | - |
08/20 | 2,634 | 2,634 | 2,630 | 2,630 | -0.15% | 400 | - | +0.5% | - | - |
08/19 | 2,610 | 2,634 | 2,610 | 2,634 | 0% | 400 | - | +0.65% | - | - |
08/17 | 2,602 | 2,634 | 2,602 | 2,634 | +1.23% | 200 | - | +0.69% | - | - |
08/16 | 2,601 | 2,602 | 2,601 | 2,602 | -0.31% | 700 | - | -0.54% | - | - |
08/13 | 2,610 | 2,610 | 2,610 | 2,610 | 0% | 500 | - | -0.27% | - | - |
08/12 | 2,620 | 2,620 | 2,605 | 2,610 | -0.57% | 1,100 | - | -0.31% | - | - |
08/11 | 2,630 | 2,630 | 2,625 | 2,625 | -0.11% | 500 | - | +0.23% | - | - |
08/10 | 2,628 | 2,628 | 2,628 | 2,628 | 0% | 800 | - | +0.38% | - | - |
08/09 | 2,629 | 2,629 | 2,628 | 2,628 | +0.69% | 200 | - | +0.38% | - | - |
08/06 | 2,602 | 2,630 | 2,602 | 2,610 | 0% | 600 | - | -0.34% | - | - |
08/05 | 2,610 | 2,610 | 2,610 | 2,610 | 0% | 900 | - | -0.34% | - | - |
08/04 | 2,610 | 2,610 | 2,610 | 2,610 | 0% | 700 | - | -0.34% | - | - |
08/03 | 2,630 | 2,630 | 2,610 | 2,610 | -0.76% | 500 | - | -0.38% | - | - |
08/02 | 2,613 | 2,630 | 2,610 | 2,630 | 0% | 300 | - | +0.38% | - | - |
07/30 | 2,630 | 2,630 | 2,630 | 2,630 | 0% | 200 | - | +0.38% | - | - |
07/29 | 2,629 | 2,630 | 2,625 | 2,630 | +0.19% | 1,300 | - | +0.38% | - | - |
07/28 | 2,625 | 2,625 | 2,625 | 2,625 | 0% | 700 | - | +0.23% | - | - |
07/27 | 2,600 | 2,625 | 2,600 | 2,625 | +0.96% | 400 | - | +0.27% | - | - |
07/26 | 2,638 | 2,638 | 2,600 | 2,600 | -0.91% | 2,100 | - | -0.65% | - | - |
07/23 | 2,610 | 2,624 | 2,610 | 2,624 | +0.54% | 800 | - | +0.23% | - | - |
07/22 | 2,610 | 2,610 | 2,609 | 2,610 | 0% | 800 | - | -0.27% | - | - |
07/21 | 2,600 | 2,610 | 2,600 | 2,610 | +0.38% | 600 | - | -0.31% | - | - |
07/20 | 2,600 | 2,610 | 2,600 | 2,600 | 0% | 800 | - | -0.69% | - | - |
07/16 | 2,610 | 2,610 | 2,600 | 2,600 | -0.38% | 1,000 | - | -0.73% | - | - |
07/14 | 2,620 | 2,620 | 2,610 | 2,610 | -0.38% | 600 | - | -0.34% | - | - |
07/13 | 2,620 | 2,620 | 2,620 | 2,620 | 0% | 1,300 | - | +0.04% | - | - |