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 | 2,038 | 2,038 | 2,031 | 2,036 | -0.1% | 105,600 | - | -2.21% | - | - |
12/29 | 2,035 | 2,038 | 2,026 | 2,038 | +0.1% | 229,400 | - | -2.21% | - | - |
12/28 | 2,022 | 2,039 | 2,022 | 2,036 | -2.02% | 1,062,100 | - | -2.35% | - | - |
12/27 | 2,080 | 2,083 | 2,077 | 2,078 | 0% | 851,300 | - | -0.38% | - | - |
12/24 | 2,075 | 2,083 | 2,075 | 2,078 | +0.29% | 583,700 | - | -0.34% | - | - |
12/22 | 2,077 | 2,077 | 2,069 | 2,072 | +0.24% | 377,100 | - | -0.58% | - | - |
12/21 | 2,055 | 2,070 | 2,055 | 2,067 | +0.63% | 402,700 | - | -0.77% | - | - |
12/20 | 2,052 | 2,059 | 2,050 | 2,054 | +0.2% | 494,200 | - | -1.39% | - | - |
12/17 | 2,085 | 2,095 | 2,050 | 2,050 | -0.97% | 812,200 | - | -1.54% | - | - |
12/16 | 2,095 | 2,096 | 2,070 | 2,070 | -1.24% | 513,000 | - | -0.58% | - | - |
12/15 | 2,107 | 2,113 | 2,096 | 2,096 | -0.47% | 350,500 | - | +0.72% | - | - |
12/14 | 2,105 | 2,109 | 2,102 | 2,106 | +0.05% | 209,600 | - | +1.3% | - | - |
12/13 | 2,099 | 2,107 | 2,095 | 2,105 | +0.67% | 227,000 | - | +1.35% | - | - |
12/10 | 2,117 | 2,120 | 2,091 | 2,091 | -1.83% | 563,600 | - | +0.77% | - | - |
12/09 | 2,145 | 2,149 | 2,117 | 2,130 | -0.61% | 307,800 | - | +2.75% | - | - |
12/08 | 2,141 | 2,150 | 2,136 | 2,143 | +0.42% | 313,000 | - | +3.58% | - | - |
12/07 | 2,123 | 2,135 | 2,117 | 2,134 | +1.04% | 234,000 | - | +3.34% | - | - |
12/06 | 2,100 | 2,112 | 2,099 | 2,112 | +0.76% | 247,600 | - | +2.47% | - | - |
12/03 | 2,094 | 2,098 | 2,093 | 2,096 | +0.14% | 137,800 | - | +1.85% | - | - |
12/02 | 2,085 | 2,093 | 2,085 | 2,093 | +0.43% | 151,900 | - | +1.75% | - | - |
12/01 | 2,082 | 2,085 | 2,081 | 2,084 | +0.14% | 93,200 | - | +1.41% | - | - |
11/30 | 2,077 | 2,083 | 2,076 | 2,081 | +0.19% | 152,200 | - | +1.31% | - | - |
11/29 | 2,070 | 2,077 | 2,068 | 2,077 | +0.44% | 125,700 | - | +1.17% | - | - |
11/26 | 2,065 | 2,068 | 2,063 | 2,068 | +0.34% | 84,000 | - | +0.83% | - | - |
11/25 | 2,074 | 2,076 | 2,061 | 2,061 | -0.34% | 176,200 | - | +0.54% | - | - |
11/24 | 2,065 | 2,071 | 2,063 | 2,068 | -0.14% | 172,500 | - | +0.93% | - | - |
11/22 | 2,068 | 2,073 | 2,065 | 2,071 | +0.68% | 138,500 | - | +1.07% | - | - |
11/19 | 2,058 | 2,060 | 2,055 | 2,057 | +0.15% | 122,000 | - | +0.44% | - | - |
11/18 | 2,055 | 2,059 | 2,053 | 2,054 | +0.1% | 103,900 | - | +0.29% | - | - |
11/17 | 2,056 | 2,057 | 2,047 | 2,052 | -0.24% | 125,600 | - | +0.2% | - | - |
11/16 | 2,055 | 2,059 | 2,055 | 2,057 | +0.1% | 56,400 | - | +0.44% | - | - |
11/15 | 2,053 | 2,057 | 2,051 | 2,055 | +0.34% | 77,500 | - | +0.39% | - | - |
11/12 | 2,045 | 2,053 | 2,045 | 2,048 | +0.05% | 93,900 | - | +0.1% | - | - |
11/11 | 2,048 | 2,053 | 2,046 | 2,047 | -0.1% | 87,600 | - | +0.05% | - | - |
11/10 | 2,046 | 2,049 | 2,041 | 2,049 | +0.2% | 103,500 | - | +0.24% | - | - |
11/09 | 2,042 | 2,045 | 2,038 | 2,045 | 0% | 102,100 | - | +0.1% | - | - |
11/08 | 2,048 | 2,049 | 2,041 | 2,045 | -0.15% | 67,100 | - | +0.15% | - | - |
11/05 | 2,046 | 2,048 | 2,040 | 2,048 | -0.1% | 85,500 | - | +0.34% | - | - |
11/04 | 2,048 | 2,053 | 2,039 | 2,050 | +0.49% | 66,100 | - | +0.54% | - | - |
11/02 | 2,040 | 2,041 | 2,034 | 2,040 | +0.29% | 39,800 | - | +0.1% | - | - |
11/01 | 2,033 | 2,035 | 2,026 | 2,034 | -0.44% | 62,300 | - | -0.15% | - | - |
10/29 | 2,035 | 2,043 | 2,005 | 2,043 | +0.34% | 175,300 | - | +0.34% | - | - |
10/28 | 2,048 | 2,048 | 2,031 | 2,036 | -0.68% | 128,300 | - | +0.05% | - | - |
10/27 | 2,052 | 2,055 | 2,040 | 2,050 | -0.05% | 76,800 | - | +0.84% | - | - |
10/26 | 2,051 | 2,054 | 2,050 | 2,051 | 0% | 36,000 | - | +0.94% | - | - |
10/25 | 2,050 | 2,055 | 2,050 | 2,051 | -0.29% | 38,900 | - | +0.98% | - | - |
10/22 | 2,049 | 2,057 | 2,046 | 2,057 | +0.59% | 48,200 | - | +1.28% | - | - |
10/21 | 2,037 | 2,048 | 2,037 | 2,045 | +0.44% | 42,600 | - | +0.69% | - | - |
10/20 | 2,040 | 2,043 | 2,030 | 2,036 | -0.29% | 78,300 | - | +0.3% | - | - |
10/19 | 2,055 | 2,058 | 2,042 | 2,042 | -0.58% | 84,400 | - | +0.59% | - | - |
10/18 | 2,044 | 2,054 | 2,044 | 2,054 | +0.59% | 44,800 | - | +1.23% | - | - |
10/15 | 2,055 | 2,062 | 2,041 | 2,042 | -1.21% | 98,800 | - | +0.69% | - | - |
10/14 | 2,065 | 2,068 | 2,055 | 2,067 | +0.29% | 131,300 | - | +1.97% | - | - |
10/13 | 2,060 | 2,064 | 2,056 | 2,061 | +0.29% | 167,800 | - | +1.78% | - | - |
10/12 | 2,046 | 2,058 | 2,040 | 2,055 | +0.98% | 207,800 | - | +1.53% | - | - |
10/08 | 2,034 | 2,040 | 2,029 | 2,035 | +0.3% | 145,600 | - | +0.59% | - | - |
10/07 | 2,030 | 2,031 | 2,021 | 2,029 | -0.05% | 91,200 | - | +0.35% | - | - |
10/06 | 2,020 | 2,030 | 2,020 | 2,030 | +0.69% | 97,400 | - | +0.45% | - | - |
10/05 | 2,017 | 2,022 | 2,012 | 2,016 | 0% | 74,800 | - | -0.2% | - | - |
10/04 | 2,023 | 2,026 | 2,015 | 2,016 | -0.3% | 83,400 | - | -0.15% | - | - |
10/01 | 2,010 | 2,022 | 2,010 | 2,022 | +0.6% | 86,300 | - | +0.15% | - | - |
09/30 | 2,015 | 2,023 | 2,010 | 2,010 | -0.2% | 97,200 | - | -0.4% | - | - |
09/29 | 2,019 | 2,024 | 2,011 | 2,014 | +0.5% | 83,500 | - | -0.2% | - | - |
09/28 | 2,020 | 2,028 | 2,004 | 2,004 | -0.84% | 113,100 | - | -0.64% | - | - |
09/27 | 2,022 | 2,036 | 2,020 | 2,021 | +0.05% | 104,800 | - | +0.2% | - | - |
09/24 | 2,002 | 2,020 | 2,001 | 2,020 | +0.9% | 88,600 | - | +0.25% | - | - |
09/22 | 2,000 | 2,007 | 1,993 | 2,002 | +0.1% | 78,400 | - | -0.6% | - | - |
09/21 | 2,022 | 2,025 | 1,986 | 2,000 | -1.04% | 253,400 | - | -0.65% | - | - |
09/17 | 2,025 | 2,030 | 2,015 | 2,021 | -0.44% | 85,200 | - | +0.5% | - | - |
09/16 | 2,049 | 2,050 | 2,025 | 2,030 | -0.93% | 119,700 | - | +1.1% | - | - |
09/15 | 2,041 | 2,053 | 2,039 | 2,049 | +0.29% | 187,400 | - | +2.25% | - | - |
09/14 | 2,037 | 2,043 | 2,035 | 2,043 | +0.29% | 67,100 | - | +2.25% | - | - |
09/13 | 2,033 | 2,044 | 2,033 | 2,037 | +0.2% | 156,400 | - | +2.16% | - | - |
09/10 | 2,028 | 2,035 | 2,027 | 2,033 | +0.4% | 113,700 | - | +2.16% | - | - |
09/09 | 2,018 | 2,025 | 2,018 | 2,025 | +0.15% | 75,200 | - | +1.96% | - | - |
09/08 | 2,018 | 2,024 | 2,011 | 2,022 | +0.5% | 91,100 | - | +2.02% | - | - |
09/07 | 2,020 | 2,020 | 2,009 | 2,012 | -0.59% | 60,200 | - | +1.72% | - | - |
09/06 | 2,020 | 2,024 | 2,012 | 2,024 | +0.15% | 66,400 | - | +2.53% | - | - |
09/03 | 2,023 | 2,029 | 2,020 | 2,021 | -0.35% | 63,700 | - | +2.64% | - | - |
09/02 | 2,023 | 2,028 | 2,021 | 2,028 | +0.4% | 117,900 | - | +3.15% | - | - |
09/01 | 2,008 | 2,020 | 2,007 | 2,020 | +0.75% | 193,900 | - | +2.9% | - | - |
08/31 | 2,000 | 2,009 | 1,988 | 2,005 | +0.05% | 112,000 | - | +2.35% | - | - |
08/30 | 1,994 | 2,004 | 1,989 | 2,004 | +0.2% | 131,100 | - | +2.45% | - | - |
08/27 | 2,009 | 2,009 | 2,000 | 2,000 | -0.5% | 70,000 | - | +2.41% | - | - |
08/26 | 2,004 | 2,010 | 2,001 | 2,010 | +0.3% | 123,000 | - | +3.08% | - | - |
08/25 | 1,991 | 2,004 | 1,983 | 2,004 | +0.5% | 166,400 | - | +2.87% | - | - |
08/24 | 1,985 | 1,995 | 1,983 | 1,994 | -0.2% | 85,900 | - | +2.47% | - | - |
08/23 | 1,994 | 1,998 | 1,989 | 1,998 | +0.2% | 96,800 | - | +2.72% | - | - |
08/20 | 1,992 | 1,994 | 1,980 | 1,994 | +0.15% | 75,900 | - | +2.57% | - | - |
08/19 | 1,986 | 1,992 | 1,986 | 1,991 | +0.5% | 128,100 | - | +2.47% | - | - |
08/18 | 1,980 | 1,984 | 1,974 | 1,981 | +0.56% | 106,700 | - | +1.96% | - | - |
08/17 | 1,962 | 1,974 | 1,960 | 1,970 | +0.56% | 100,200 | - | +1.34% | - | - |
08/16 | 1,940 | 1,959 | 1,935 | 1,959 | +0.93% | 71,900 | - | +0.67% | - | - |
08/13 | 1,935 | 1,941 | 1,918 | 1,941 | +0.36% | 106,400 | - | -0.36% | - | - |
08/12 | 1,907 | 1,934 | 1,905 | 1,934 | +1.31% | 111,400 | - | -0.87% | - | - |
08/11 | 1,925 | 1,925 | 1,909 | 1,909 | -0.93% | 82,600 | - | -2.3% | - | - |
08/10 | 1,930 | 1,930 | 1,913 | 1,927 | -0.26% | 94,900 | - | -1.58% | - | - |
08/09 | 1,937 | 1,937 | 1,925 | 1,932 | -0.36% | 56,400 | - | -1.48% | - | - |
08/06 | 1,936 | 1,939 | 1,917 | 1,939 | +0.05% | 122,000 | - | -1.22% | - | - |
08/05 | 1,950 | 1,950 | 1,935 | 1,938 | +1.25% | 230,600 | - | -1.27% | - | - |