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 | 446 | 446 | 443 | 443 | -0.67% | 252,000 | - | -1.12% | - | - |
12/29 | 445 | 446 | 443 | 446 | +0.45% | 173,000 | - | -0.45% | - | - |
12/28 | 445 | 445 | 443 | 444 | -1.77% | 451,000 | - | -0.89% | - | - |
12/27 | 453 | 454 | 451 | 452 | +0.22% | 1,059,000 | - | +0.89% | - | - |
12/24 | 452 | 452 | 450 | 451 | 0% | 422,000 | - | +0.67% | - | - |
12/22 | 452 | 454 | 450 | 451 | -0.44% | 501,000 | - | +0.67% | - | - |
12/21 | 452 | 454 | 451 | 453 | +0.67% | 458,000 | - | +1.34% | - | - |
12/20 | 450 | 451 | 449 | 450 | +0.22% | 348,000 | - | +0.67% | - | - |
12/17 | 449 | 450 | 449 | 449 | 0% | 369,000 | - | +0.45% | - | - |
12/16 | 450 | 450 | 449 | 449 | -0.22% | 383,000 | - | +0.45% | - | - |
12/15 | 451 | 451 | 449 | 450 | 0% | 370,000 | - | +0.9% | - | - |
12/14 | 451 | 452 | 449 | 450 | 0% | 593,000 | - | +0.9% | - | - |
12/13 | 449 | 451 | 448 | 450 | +0.22% | 425,000 | - | +1.12% | - | - |
12/10 | 454 | 454 | 449 | 449 | -0.44% | 819,000 | - | +0.9% | - | - |
12/09 | 448 | 452 | 448 | 451 | +0.45% | 337,000 | - | +1.58% | - | - |
12/08 | 448 | 450 | 448 | 449 | +0.22% | 245,000 | - | +1.35% | - | - |
12/07 | 445 | 449 | 445 | 448 | +0.22% | 306,000 | - | +1.36% | - | - |
12/06 | 450 | 453 | 447 | 447 | -0.67% | 366,000 | - | +1.36% | - | - |
12/03 | 446 | 450 | 446 | 450 | +1.35% | 347,000 | - | +2.04% | - | - |
12/02 | 445 | 446 | 444 | 444 | +0.45% | 226,000 | - | +0.91% | - | - |
12/01 | 443 | 445 | 441 | 442 | -0.45% | 373,000 | - | +0.45% | - | - |
11/30 | 446 | 450 | 444 | 444 | -0.45% | 377,000 | - | +1.14% | - | - |
11/29 | 448 | 449 | 446 | 446 | -0.45% | 198,000 | - | +1.59% | - | - |
11/26 | 446 | 449 | 446 | 448 | +0.45% | 289,000 | - | +2.05% | - | - |
11/25 | 447 | 448 | 445 | 446 | +0.22% | 197,000 | - | +1.83% | - | - |
11/24 | 443 | 449 | 443 | 445 | -0.45% | 365,000 | - | +1.6% | - | - |
11/22 | 450 | 450 | 446 | 447 | 0% | 200,000 | - | +2.05% | - | - |
11/19 | 450 | 451 | 445 | 447 | -0.22% | 335,000 | - | +2.29% | - | - |
11/18 | 444 | 450 | 443 | 448 | +1.36% | 363,000 | - | +2.52% | - | - |
11/17 | 440 | 444 | 440 | 442 | 0% | 156,000 | - | +1.14% | - | - |
11/16 | 445 | 446 | 440 | 442 | -0.45% | 212,000 | - | +1.38% | - | - |
11/15 | 444 | 445 | 443 | 444 | +0.23% | 267,000 | - | +1.83% | - | - |
11/12 | 444 | 446 | 442 | 443 | -0.23% | 209,000 | - | +1.37% | - | - |
11/11 | 440 | 444 | 439 | 444 | +0.91% | 232,000 | - | +1.6% | - | - |
11/10 | 438 | 440 | 437 | 440 | +0.69% | 290,000 | - | +0.46% | - | - |
11/09 | 433 | 438 | 433 | 437 | +0.23% | 155,000 | - | -0.23% | - | - |
11/08 | 436 | 438 | 432 | 436 | +0.23% | 299,000 | - | -0.68% | - | - |
11/05 | 434 | 438 | 432 | 435 | +0.93% | 373,000 | - | -1.14% | - | - |
11/04 | 424 | 433 | 424 | 431 | +1.89% | 326,000 | - | -2.27% | - | - |
11/02 | 431 | 431 | 420 | 423 | -1.63% | 608,000 | - | -4.3% | - | - |
11/01 | 433 | 433 | 429 | 430 | -0.92% | 253,000 | - | -2.93% | - | - |
10/29 | 431 | 434 | 430 | 434 | +0.46% | 520,000 | - | -2.25% | - | - |
10/28 | 432 | 434 | 431 | 432 | -0.23% | 682,000 | - | -2.7% | - | - |
10/27 | 435 | 436 | 433 | 433 | -0.46% | 327,000 | - | -2.7% | - | - |
10/26 | 433 | 437 | 433 | 435 | 0% | 290,000 | - | -2.47% | - | - |
10/25 | 437 | 437 | 435 | 435 | -0.68% | 292,000 | - | -2.47% | - | - |
10/22 | 435 | 440 | 433 | 438 | +0.69% | 349,000 | - | -2.01% | - | - |
10/21 | 435 | 436 | 433 | 435 | 0% | 308,000 | - | -2.68% | - | - |
10/20 | 436 | 438 | 434 | 435 | -1.14% | 362,000 | - | -2.9% | - | - |
10/19 | 440 | 443 | 439 | 440 | +0.23% | 326,000 | - | -1.79% | - | - |
10/18 | 435 | 441 | 435 | 439 | +1.15% | 391,000 | - | -2.23% | - | - |
10/15 | 441 | 442 | 434 | 434 | -1.14% | 486,000 | - | -3.34% | - | - |
10/14 | 441 | 444 | 438 | 439 | +0.46% | 461,000 | - | -2.44% | - | - |
10/13 | 438 | 439 | 435 | 437 | +0.46% | 384,000 | - | -3.1% | - | - |
10/12 | 448 | 448 | 434 | 435 | -2.68% | 621,000 | - | -3.55% | - | - |
10/08 | 453 | 453 | 446 | 447 | -1.76% | 485,000 | - | -1.11% | - | - |
10/07 | 453 | 455 | 452 | 455 | +0.66% | 193,000 | - | +0.66% | - | - |
10/06 | 453 | 454 | 451 | 452 | -0.88% | 276,000 | - | 0% | - | - |
10/05 | 452 | 459 | 452 | 456 | +0.88% | 302,000 | - | +0.88% | - | - |
10/04 | 460 | 461 | 452 | 452 | -1.53% | 257,000 | - | 0% | - | - |
10/01 | 460 | 461 | 457 | 459 | +0.88% | 372,000 | - | +1.55% | - | - |
09/30 | 460 | 463 | 452 | 455 | -1.3% | 282,000 | - | +0.66% | - | - |
09/29 | 455 | 461 | 455 | 461 | +1.32% | 353,000 | - | +2.22% | - | - |
09/28 | 453 | 457 | 453 | 455 | +0.22% | 278,000 | - | +0.89% | - | - |
09/27 | 451 | 454 | 450 | 454 | +0.89% | 346,000 | - | +0.67% | - | - |
09/24 | 450 | 454 | 450 | 450 | +0.45% | 537,000 | - | -0.22% | - | - |
09/22 | 447 | 450 | 446 | 448 | +0.45% | 396,000 | - | -0.67% | - | - |
09/21 | 450 | 450 | 446 | 446 | -0.67% | 209,000 | - | -1.11% | - | - |
09/17 | 450 | 452 | 449 | 449 | +0.22% | 281,000 | - | -0.44% | - | - |
09/16 | 456 | 456 | 447 | 448 | -1.54% | 250,000 | - | -0.44% | - | - |
09/15 | 445 | 457 | 444 | 455 | +2.71% | 709,000 | - | +1.11% | - | - |
09/14 | 448 | 448 | 442 | 443 | -1.56% | 872,000 | - | -1.56% | - | - |
09/13 | 452 | 452 | 448 | 450 | -0.66% | 382,000 | - | 0% | - | - |
09/10 | 451 | 455 | 450 | 453 | +0.44% | 527,000 | - | +0.67% | - | - |
09/09 | 450 | 451 | 448 | 451 | +0.22% | 245,000 | - | +0.22% | - | - |
09/08 | 448 | 451 | 446 | 450 | -0.66% | 227,000 | - | +0.22% | - | - |
09/07 | 452 | 454 | 451 | 453 | -0.44% | 152,000 | - | +0.89% | - | - |
09/06 | 454 | 456 | 451 | 455 | +0.44% | 217,000 | - | +1.56% | - | - |
09/03 | 452 | 455 | 451 | 453 | 0% | 143,000 | - | +1.12% | - | - |
09/02 | 451 | 453 | 450 | 453 | +1.12% | 263,000 | - | +1.34% | - | - |
09/01 | 450 | 452 | 445 | 448 | -0.88% | 349,000 | - | +0.22% | - | - |
08/31 | 454 | 457 | 451 | 452 | -1.31% | 224,000 | - | +1.12% | - | - |
08/30 | 456 | 459 | 455 | 458 | +0.66% | 371,000 | - | +2.46% | - | - |
08/27 | 449 | 455 | 449 | 455 | +1.11% | 270,000 | - | +1.79% | - | - |
08/26 | 445 | 450 | 445 | 450 | +0.67% | 189,000 | - | +0.9% | - | - |
08/25 | 450 | 456 | 446 | 447 | -0.67% | 365,000 | - | +0.22% | - | - |
08/24 | 446 | 451 | 444 | 450 | +0.67% | 195,000 | - | +0.9% | - | - |
08/23 | 446 | 448 | 443 | 447 | -0.22% | 191,000 | - | +0.22% | - | - |
08/20 | 449 | 450 | 448 | 448 | -1.32% | 192,000 | - | +0.67% | - | - |
08/19 | 450 | 454 | 448 | 454 | +0.44% | 279,000 | - | +2.02% | - | - |
08/18 | 450 | 453 | 446 | 452 | +1.12% | 415,000 | - | +1.57% | - | - |
08/17 | 443 | 449 | 443 | 447 | +0.9% | 440,000 | - | +0.45% | - | - |
08/16 | 443 | 445 | 440 | 443 | 0% | 339,000 | - | -0.67% | - | - |
08/13 | 440 | 444 | 439 | 443 | +0.23% | 208,000 | - | -0.89% | - | - |
08/12 | 439 | 442 | 439 | 442 | 0% | 246,000 | - | -1.34% | - | - |
08/11 | 446 | 447 | 441 | 442 | -1.12% | 280,000 | - | -1.34% | - | - |
08/10 | 453 | 454 | 446 | 447 | -1.32% | 248,000 | - | -0.45% | - | - |
08/09 | 445 | 454 | 445 | 453 | +0.89% | 306,000 | - | +0.67% | - | - |
08/06 | 444 | 450 | 442 | 449 | +1.35% | 360,000 | - | -0.22% | - | - |
08/05 | 443 | 445 | 441 | 443 | +0.45% | 323,000 | - | -1.77% | - | - |