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 | 2,773 | 2,790 | 2,758 | 2,763 | -0.83% | 47,700 | - | -2.85% | - | - |
12/29 | 2,771 | 2,792 | 2,771 | 2,786 | +0.14% | 32,700 | - | -2.07% | - | - |
12/28 | 2,751 | 2,796 | 2,746 | 2,782 | -3.6% | 92,800 | - | -2.25% | - | - |
12/27 | 2,881 | 2,891 | 2,872 | 2,886 | -0.1% | 110,600 | - | +1.37% | - | - |
12/24 | 2,885 | 2,895 | 2,882 | 2,889 | +0.07% | 53,000 | - | +1.55% | - | - |
12/22 | 2,893 | 2,898 | 2,885 | 2,887 | -0.24% | 44,700 | - | +1.62% | - | - |
12/21 | 2,880 | 2,899 | 2,873 | 2,894 | +0.94% | 66,300 | - | +2.01% | - | - |
12/20 | 2,863 | 2,875 | 2,860 | 2,867 | -0.03% | 55,800 | - | +1.16% | - | - |
12/17 | 2,860 | 2,868 | 2,849 | 2,868 | +0.28% | 57,900 | - | +1.27% | - | - |
12/16 | 2,888 | 2,888 | 2,845 | 2,860 | -1.35% | 86,100 | - | +1.1% | - | - |
12/15 | 2,885 | 2,899 | 2,875 | 2,899 | 0% | 59,100 | - | +2.55% | - | - |
12/14 | 2,900 | 2,900 | 2,893 | 2,899 | +0.17% | 45,600 | - | +2.69% | - | - |
12/13 | 2,890 | 2,897 | 2,884 | 2,894 | -0.07% | 39,500 | - | +2.66% | - | - |
12/10 | 2,899 | 2,900 | 2,884 | 2,896 | +0.31% | 64,600 | - | +2.91% | - | - |
12/09 | 2,870 | 2,889 | 2,868 | 2,887 | +0.91% | 45,400 | - | +2.78% | - | - |
12/08 | 2,838 | 2,861 | 2,838 | 2,861 | +0.81% | 44,400 | - | +2.03% | - | - |
12/07 | 2,838 | 2,838 | 2,826 | 2,838 | +0.28% | 35,900 | - | +1.36% | - | - |
12/06 | 2,825 | 2,838 | 2,825 | 2,830 | +0.57% | 21,800 | - | +1.22% | - | - |
12/03 | 2,810 | 2,819 | 2,810 | 2,814 | +0.14% | 16,600 | - | +0.82% | - | - |
12/02 | 2,809 | 2,813 | 2,801 | 2,810 | +0.32% | 17,300 | - | +0.83% | - | - |
12/01 | 2,800 | 2,803 | 2,790 | 2,801 | +0.39% | 11,300 | - | +0.65% | - | - |
11/30 | 2,800 | 2,806 | 2,790 | 2,790 | -0.18% | 28,800 | - | +0.4% | - | - |
11/29 | 2,795 | 2,810 | 2,795 | 2,795 | +0.07% | 15,000 | - | +0.68% | - | - |
11/26 | 2,790 | 2,810 | 2,790 | 2,793 | -0.36% | 15,400 | - | +0.72% | - | - |
11/25 | 2,817 | 2,817 | 2,798 | 2,803 | +0.04% | 17,500 | - | +1.19% | - | - |
11/24 | 2,803 | 2,814 | 2,795 | 2,802 | -0.21% | 20,300 | - | +1.3% | - | - |
11/22 | 2,815 | 2,829 | 2,801 | 2,808 | -0.25% | 19,600 | - | +1.63% | - | - |
11/19 | 2,800 | 2,818 | 2,792 | 2,815 | -0.11% | 30,200 | - | +2.07% | - | - |
11/18 | 2,798 | 2,825 | 2,785 | 2,818 | +1.04% | 31,500 | - | +2.32% | - | - |
11/17 | 2,776 | 2,795 | 2,768 | 2,789 | -0.07% | 21,500 | - | +1.49% | - | - |
11/16 | 2,813 | 2,816 | 2,791 | 2,791 | -0.85% | 27,400 | - | +1.75% | - | - |
11/15 | 2,842 | 2,842 | 2,812 | 2,815 | -0.57% | 35,000 | - | +2.74% | - | - |
11/12 | 2,799 | 2,842 | 2,793 | 2,831 | +1.36% | 47,600 | - | +3.4% | - | - |
11/11 | 2,795 | 2,805 | 2,789 | 2,793 | -0.11% | 35,500 | - | +2.2% | - | - |
11/10 | 2,792 | 2,800 | 2,785 | 2,796 | -0.11% | 22,600 | - | +2.42% | - | - |
11/09 | 2,800 | 2,805 | 2,786 | 2,799 | -0.04% | 24,400 | - | +2.72% | - | - |
11/08 | 2,795 | 2,800 | 2,780 | 2,800 | +0.61% | 19,400 | - | +2.87% | - | - |
11/05 | 2,783 | 2,790 | 2,770 | 2,783 | +0.43% | 32,200 | - | +2.32% | - | - |
11/04 | 2,767 | 2,790 | 2,760 | 2,771 | +0.22% | 26,500 | - | +1.88% | - | - |
11/02 | 2,764 | 2,765 | 2,751 | 2,765 | +0.14% | 19,900 | - | +1.62% | - | - |
11/01 | 2,750 | 2,764 | 2,746 | 2,761 | +1.06% | 23,100 | - | +1.47% | - | - |
10/29 | 2,703 | 2,740 | 2,701 | 2,732 | +0.81% | 19,700 | - | +0.44% | - | - |
10/28 | 2,715 | 2,725 | 2,710 | 2,710 | -0.04% | 29,700 | - | -0.44% | - | - |
10/27 | 2,719 | 2,725 | 2,706 | 2,711 | +0.18% | 15,600 | - | -0.48% | - | - |
10/26 | 2,717 | 2,724 | 2,705 | 2,706 | +0.04% | 17,400 | - | -0.7% | - | - |
10/25 | 2,720 | 2,720 | 2,701 | 2,705 | -0.55% | 18,700 | - | -0.84% | - | - |
10/22 | 2,703 | 2,725 | 2,700 | 2,720 | +0.37% | 17,700 | - | -0.37% | - | - |
10/21 | 2,710 | 2,714 | 2,692 | 2,710 | +0.04% | 17,500 | - | -0.77% | - | - |
10/20 | 2,710 | 2,725 | 2,695 | 2,709 | +0.04% | 15,700 | - | -0.88% | - | - |
10/19 | 2,719 | 2,738 | 2,705 | 2,708 | -0.4% | 29,500 | - | -0.95% | - | - |
10/18 | 2,700 | 2,721 | 2,695 | 2,719 | +1.12% | 15,600 | - | -0.59% | - | - |
10/15 | 2,700 | 2,702 | 2,686 | 2,689 | -0.7% | 16,600 | - | -1.68% | - | - |
10/14 | 2,683 | 2,723 | 2,683 | 2,708 | +1.12% | 17,100 | - | -1.06% | - | - |
10/13 | 2,681 | 2,692 | 2,678 | 2,678 | +0.04% | 18,300 | - | -2.19% | - | - |
10/12 | 2,744 | 2,744 | 2,672 | 2,677 | -1.22% | 31,000 | - | -2.3% | - | - |
10/08 | 2,748 | 2,755 | 2,710 | 2,710 | -1.35% | 22,800 | - | -1.17% | - | - |
10/07 | 2,720 | 2,748 | 2,720 | 2,747 | +0.84% | 14,500 | - | +0.22% | - | - |
10/06 | 2,718 | 2,728 | 2,707 | 2,724 | +0.59% | 13,900 | - | -0.51% | - | - |
10/05 | 2,680 | 2,725 | 2,680 | 2,708 | +0.93% | 17,600 | - | -1.1% | - | - |
10/04 | 2,680 | 2,705 | 2,680 | 2,683 | -1.54% | 24,400 | - | -2.01% | - | - |
10/01 | 2,745 | 2,779 | 2,710 | 2,725 | -0.84% | 18,800 | - | -0.51% | - | - |
09/30 | 2,767 | 2,791 | 2,745 | 2,748 | -0.97% | 13,100 | - | +0.37% | - | - |
09/29 | 2,791 | 2,800 | 2,750 | 2,775 | -0.68% | 21,000 | - | +1.43% | - | - |
09/28 | 2,773 | 2,795 | 2,733 | 2,794 | +0.58% | 10,900 | - | +2.27% | - | - |
09/27 | 2,735 | 2,778 | 2,721 | 2,778 | +1.68% | 12,000 | - | +1.83% | - | - |
09/24 | 2,780 | 2,780 | 2,732 | 2,732 | -1.16% | 21,600 | - | +0.26% | - | - |
09/22 | 2,765 | 2,770 | 2,751 | 2,764 | +0.14% | 6,500 | - | +1.47% | - | - |
09/21 | 2,763 | 2,774 | 2,752 | 2,760 | 0% | 12,200 | - | +1.47% | - | - |
09/17 | 2,770 | 2,778 | 2,760 | 2,760 | -0.22% | 12,100 | - | +1.58% | - | - |
09/16 | 2,765 | 2,770 | 2,745 | 2,766 | +0.36% | 12,100 | - | +1.92% | - | - |
09/15 | 2,753 | 2,780 | 2,730 | 2,756 | +0.15% | 18,900 | - | +1.7% | - | - |
09/14 | 2,740 | 2,756 | 2,740 | 2,752 | +0.33% | 17,000 | - | +1.7% | - | - |
09/13 | 2,752 | 2,755 | 2,743 | 2,743 | -0.07% | 7,800 | - | +1.48% | - | - |
09/10 | 2,680 | 2,749 | 2,680 | 2,745 | +0.55% | 34,000 | - | +1.63% | - | - |
09/09 | 2,733 | 2,738 | 2,721 | 2,730 | +0.07% | 5,100 | - | +1.15% | - | - |
09/08 | 2,701 | 2,728 | 2,701 | 2,728 | +0.04% | 8,200 | - | +1.15% | - | - |
09/07 | 2,730 | 2,760 | 2,680 | 2,727 | -0.62% | 15,900 | - | +1.19% | - | - |
09/06 | 2,730 | 2,748 | 2,721 | 2,744 | +0.55% | 9,100 | - | +1.86% | - | - |
09/03 | 2,720 | 2,746 | 2,713 | 2,729 | +0.7% | 10,500 | - | +1.37% | - | - |
09/02 | 2,692 | 2,710 | 2,683 | 2,710 | +0.86% | 8,600 | - | +0.78% | - | - |
09/01 | 2,667 | 2,687 | 2,651 | 2,687 | +0.49% | 21,600 | - | -0.07% | - | - |
08/31 | 2,699 | 2,728 | 2,659 | 2,674 | -1.98% | 13,300 | - | -0.63% | - | - |
08/30 | 2,718 | 2,733 | 2,708 | 2,728 | +0.48% | 13,900 | - | +1.34% | - | - |
08/27 | 2,683 | 2,716 | 2,683 | 2,715 | +0.18% | 10,500 | - | +0.89% | - | - |
08/26 | 2,711 | 2,711 | 2,690 | 2,710 | +0.22% | 9,400 | - | +0.74% | - | - |
08/25 | 2,710 | 2,718 | 2,680 | 2,704 | +0.22% | 21,400 | - | +0.6% | - | - |
08/24 | 2,670 | 2,698 | 2,667 | 2,698 | +0.82% | 12,700 | - | +0.41% | - | - |
08/23 | 2,680 | 2,692 | 2,670 | 2,676 | -0.3% | 11,700 | - | -0.41% | - | - |
08/20 | 2,690 | 2,700 | 2,684 | 2,684 | -0.89% | 6,000 | - | -0.11% | - | - |
08/19 | 2,691 | 2,716 | 2,691 | 2,708 | +0.59% | 8,900 | - | +0.78% | - | - |
08/18 | 2,692 | 2,702 | 2,679 | 2,692 | +0.56% | 9,800 | - | +0.19% | - | - |
08/17 | 2,670 | 2,681 | 2,670 | 2,677 | 0% | 10,900 | - | -0.37% | - | - |
08/16 | 2,675 | 2,695 | 2,668 | 2,677 | -0.15% | 10,700 | - | -0.45% | - | - |
08/13 | 2,697 | 2,698 | 2,680 | 2,681 | +0.68% | 5,400 | - | -0.37% | - | - |
08/12 | 2,660 | 2,673 | 2,655 | 2,663 | -0.04% | 7,100 | - | -1.08% | - | - |
08/11 | 2,670 | 2,674 | 2,658 | 2,664 | -0.63% | 10,700 | - | -1.11% | - | - |
08/10 | 2,700 | 2,708 | 2,673 | 2,681 | -0.67% | 8,800 | - | -0.52% | - | - |
08/09 | 2,690 | 2,699 | 2,685 | 2,699 | +0.33% | 7,300 | - | +0.11% | - | - |
08/06 | 2,684 | 2,699 | 2,684 | 2,690 | +0.22% | 8,300 | - | -0.26% | - | - |
08/05 | 2,676 | 2,695 | 2,676 | 2,684 | +0.3% | 3,300 | - | -0.41% | - | - |