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 | 1,585 | 1,586 | 1,563 | 1,569 | -1.63% | 2,070,700 | - | -2.79% | - | - |
12/29 | 1,581 | 1,599 | 1,581 | 1,595 | +0.38% | 1,199,900 | - | -0.99% | - | - |
12/28 | 1,591 | 1,597 | 1,588 | 1,589 | -1% | 1,284,900 | - | -1.24% | - | - |
12/27 | 1,600 | 1,610 | 1,594 | 1,605 | -0.12% | 1,939,000 | - | -0.19% | - | - |
12/24 | 1,610 | 1,621 | 1,606 | 1,607 | -0.92% | 1,710,300 | - | +0.06% | - | - |
12/22 | 1,614 | 1,636 | 1,611 | 1,622 | +0.19% | 3,993,000 | - | +1.19% | - | - |
12/21 | 1,622 | 1,630 | 1,615 | 1,619 | +0.5% | 2,702,000 | - | +1.38% | - | - |
12/20 | 1,607 | 1,618 | 1,592 | 1,611 | +0.25% | 4,202,800 | - | +1.19% | - | - |
12/17 | 1,608 | 1,614 | 1,595 | 1,607 | -0.56% | 4,559,900 | - | +1.32% | - | - |
12/16 | 1,616 | 1,629 | 1,608 | 1,616 | -1.64% | 5,081,700 | - | +2.21% | - | - |
12/15 | 1,664 | 1,665 | 1,630 | 1,643 | -0.54% | 4,949,000 | - | +4.32% | - | - |
12/14 | 1,665 | 1,666 | 1,645 | 1,652 | -0.72% | 4,470,400 | - | +5.36% | - | - |
12/13 | 1,669 | 1,674 | 1,654 | 1,664 | -0.3% | 3,611,600 | - | +6.6% | - | - |
12/10 | 1,700 | 1,700 | 1,664 | 1,669 | +0.54% | 10,352,600 | - | +7.33% | - | - |
12/09 | 1,667 | 1,674 | 1,651 | 1,660 | -0.9% | 4,391,900 | - | +7.24% | - | - |
12/08 | 1,660 | 1,677 | 1,656 | 1,675 | +1.52% | 4,608,000 | - | +8.91% | - | - |
12/07 | 1,670 | 1,683 | 1,644 | 1,650 | +0.18% | 13,944,100 | - | +7.98% | - | - |
12/06 | 1,655 | 1,655 | 1,631 | 1,647 | -0.42% | 3,342,000 | - | +8.36% | - | - |
12/03 | 1,666 | 1,669 | 1,639 | 1,654 | +0.73% | 6,571,300 | - | +9.46% | - | - |
12/02 | 1,644 | 1,652 | 1,625 | 1,642 | +2.37% | 9,480,200 | - | +9.25% | - | - |
12/01 | 1,555 | 1,605 | 1,551 | 1,604 | +4.02% | 9,612,000 | - | +7.36% | - | - |
11/30 | 1,550 | 1,573 | 1,540 | 1,542 | -0.58% | 5,944,400 | - | +3.63% | - | - |
11/29 | 1,546 | 1,560 | 1,536 | 1,551 | +2.04% | 3,957,000 | - | +4.51% | - | - |
11/26 | 1,522 | 1,533 | 1,515 | 1,520 | -0.33% | 1,622,500 | - | +2.77% | - | - |
11/25 | 1,531 | 1,540 | 1,521 | 1,525 | +0.46% | 2,258,600 | - | +3.32% | - | - |
11/24 | 1,535 | 1,543 | 1,516 | 1,518 | -1.62% | 3,644,000 | - | +3.05% | - | - |
11/22 | 1,559 | 1,559 | 1,540 | 1,543 | -0.39% | 2,670,900 | - | +4.97% | - | - |
11/19 | 1,569 | 1,569 | 1,540 | 1,549 | -0.26% | 4,570,300 | - | +5.73% | - | - |
11/18 | 1,520 | 1,554 | 1,520 | 1,553 | +1.11% | 4,265,800 | - | +6.3% | - | - |
11/17 | 1,480 | 1,536 | 1,475 | 1,536 | +3.43% | 5,964,100 | - | +5.49% | - | - |
11/16 | 1,480 | 1,498 | 1,479 | 1,485 | +0.07% | 4,197,500 | - | +2.2% | - | - |
11/15 | 1,483 | 1,492 | 1,479 | 1,484 | +0.82% | 3,101,400 | - | +2.13% | - | - |
11/12 | 1,471 | 1,483 | 1,467 | 1,472 | -0.07% | 4,301,700 | - | +1.24% | - | - |
11/11 | 1,484 | 1,489 | 1,468 | 1,473 | 0% | 2,821,400 | - | +1.17% | - | - |
11/10 | 1,467 | 1,473 | 1,457 | 1,473 | +0.55% | 4,005,700 | - | +1.03% | - | - |
11/09 | 1,475 | 1,493 | 1,460 | 1,465 | -1.01% | 4,546,200 | - | +0.41% | - | - |
11/08 | 1,508 | 1,513 | 1,476 | 1,480 | -1.79% | 4,876,600 | - | +1.3% | - | - |
11/05 | 1,511 | 1,520 | 1,502 | 1,507 | +1.62% | 4,567,400 | - | +3.08% | - | - |
11/04 | 1,460 | 1,502 | 1,460 | 1,483 | +4.22% | 7,963,500 | - | +1.3% | - | - |
11/02 | 1,417 | 1,425 | 1,413 | 1,423 | +0.42% | 2,400,700 | - | -3% | - | - |
11/01 | 1,426 | 1,443 | 1,413 | 1,417 | -1.8% | 2,883,900 | - | -3.74% | - | - |
10/29 | 1,437 | 1,447 | 1,415 | 1,443 | 0% | 3,830,800 | - | -2.24% | - | - |
10/28 | 1,450 | 1,453 | 1,436 | 1,443 | -0.07% | 5,274,900 | - | -2.5% | - | - |
10/27 | 1,430 | 1,446 | 1,425 | 1,444 | +1.48% | 3,099,900 | - | -2.76% | - | - |
10/26 | 1,432 | 1,442 | 1,420 | 1,423 | -1.39% | 3,550,700 | - | -4.43% | - | - |
10/25 | 1,456 | 1,462 | 1,441 | 1,443 | -0.82% | 2,911,900 | - | -3.48% | - | - |
10/22 | 1,440 | 1,467 | 1,426 | 1,455 | +1.89% | 3,798,200 | - | -2.94% | - | - |
10/21 | 1,434 | 1,435 | 1,409 | 1,428 | -0.42% | 3,363,200 | - | -4.8% | - | - |
10/20 | 1,459 | 1,459 | 1,425 | 1,434 | -1.78% | 4,484,000 | - | -4.65% | - | - |
10/19 | 1,440 | 1,462 | 1,433 | 1,460 | +1.46% | 4,425,400 | - | -3.12% | - | - |
10/18 | 1,420 | 1,442 | 1,417 | 1,439 | +1.48% | 2,625,700 | - | -4.64% | - | - |
10/15 | 1,440 | 1,440 | 1,412 | 1,418 | -1.6% | 4,217,200 | - | -6.09% | - | - |
10/14 | 1,459 | 1,460 | 1,433 | 1,441 | +0.84% | 4,411,700 | - | -4.82% | - | - |
10/13 | 1,455 | 1,464 | 1,423 | 1,429 | -2.39% | 5,604,400 | - | -5.86% | - | - |
10/12 | 1,496 | 1,499 | 1,458 | 1,464 | -1.61% | 3,294,700 | - | -3.68% | - | - |
10/08 | 1,499 | 1,500 | 1,484 | 1,488 | -0.67% | 3,699,900 | - | -2.23% | - | - |
10/07 | 1,518 | 1,525 | 1,490 | 1,498 | -1.9% | 2,978,600 | - | -1.58% | - | - |
10/06 | 1,512 | 1,535 | 1,510 | 1,527 | +0.79% | 3,443,700 | - | +0.46% | - | - |
10/05 | 1,507 | 1,521 | 1,481 | 1,515 | +0.66% | 4,102,500 | - | -0.33% | - | - |
10/04 | 1,516 | 1,530 | 1,497 | 1,505 | -0.4% | 2,546,800 | - | -0.92% | - | - |
10/01 | 1,539 | 1,541 | 1,503 | 1,511 | -0.66% | 2,710,500 | - | -0.46% | - | - |
09/30 | 1,533 | 1,553 | 1,516 | 1,521 | -1.23% | 2,913,000 | - | +0.26% | - | - |
09/29 | 1,568 | 1,568 | 1,532 | 1,540 | -1.22% | 4,861,300 | - | +1.52% | - | - |
09/28 | 1,569 | 1,579 | 1,552 | 1,559 | -0.45% | 1,797,300 | - | +2.84% | - | - |
09/27 | 1,545 | 1,568 | 1,536 | 1,566 | +3.23% | 2,937,200 | - | +3.37% | - | - |
09/24 | 1,518 | 1,557 | 1,506 | 1,517 | -0.85% | 4,111,700 | - | +0.13% | - | - |
09/22 | 1,561 | 1,564 | 1,528 | 1,530 | -1.99% | 3,042,000 | - | +0.86% | - | - |
09/21 | 1,568 | 1,577 | 1,552 | 1,561 | +0.26% | 2,435,000 | - | +2.9% | - | - |
09/17 | 1,570 | 1,581 | 1,555 | 1,557 | -0.45% | 3,319,800 | - | +2.7% | - | - |
09/16 | 1,569 | 1,574 | 1,538 | 1,564 | +1.49% | 4,020,600 | - | +3.17% | - | - |
09/15 | 1,495 | 1,550 | 1,472 | 1,541 | +2.8% | 4,558,700 | - | +1.72% | - | - |
09/14 | 1,516 | 1,518 | 1,493 | 1,499 | -0.79% | 2,210,000 | - | -1.06% | - | - |
09/13 | 1,513 | 1,526 | 1,506 | 1,511 | +0.4% | 2,394,600 | - | -0.46% | - | - |
09/10 | 1,509 | 1,516 | 1,500 | 1,505 | -0.4% | 4,805,000 | - | -1.05% | - | - |
09/09 | 1,495 | 1,511 | 1,486 | 1,511 | +2.23% | 2,116,500 | - | -0.85% | - | - |
09/08 | 1,485 | 1,490 | 1,470 | 1,478 | -2.31% | 2,317,500 | - | -3.21% | - | - |
09/07 | 1,517 | 1,530 | 1,509 | 1,513 | -1.75% | 2,539,000 | - | -1.11% | - | - |
09/06 | 1,510 | 1,540 | 1,505 | 1,540 | +3.43% | 2,827,500 | - | +0.39% | - | - |
09/03 | 1,501 | 1,509 | 1,473 | 1,489 | -0.93% | 3,364,200 | - | -3% | - | - |
09/02 | 1,520 | 1,520 | 1,485 | 1,503 | +1.69% | 2,852,100 | - | -2.21% | - | - |
09/01 | 1,468 | 1,485 | 1,462 | 1,478 | +1.37% | 2,699,900 | - | -4.03% | - | - |
08/31 | 1,490 | 1,491 | 1,454 | 1,458 | -3.89% | 3,161,800 | - | -5.45% | - | - |
08/30 | 1,551 | 1,558 | 1,511 | 1,517 | +0.26% | 2,191,800 | - | -1.75% | - | - |
08/27 | 1,460 | 1,519 | 1,460 | 1,513 | +2.3% | 3,672,400 | - | -1.94% | - | - |
08/26 | 1,477 | 1,479 | 1,453 | 1,479 | -0.14% | 3,297,000 | - | -4.09% | - | - |
08/25 | 1,492 | 1,500 | 1,475 | 1,481 | -1.79% | 2,297,700 | - | -3.89% | - | - |
08/24 | 1,510 | 1,524 | 1,505 | 1,508 | -1.57% | 2,887,900 | - | -2.14% | - | - |
08/23 | 1,538 | 1,542 | 1,527 | 1,532 | -0.13% | 1,793,400 | - | -0.45% | - | - |
08/20 | 1,546 | 1,548 | 1,533 | 1,534 | -2.04% | 1,882,300 | - | -0.2% | - | - |
08/19 | 1,552 | 1,570 | 1,551 | 1,566 | +1.29% | 2,606,700 | - | +1.89% | - | - |
08/18 | 1,554 | 1,560 | 1,529 | 1,546 | +0.65% | 2,410,800 | - | +0.72% | - | - |
08/17 | 1,529 | 1,538 | 1,523 | 1,536 | -0.45% | 1,696,600 | - | +0.2% | - | - |
08/16 | 1,540 | 1,545 | 1,528 | 1,543 | -1.53% | 2,093,700 | - | +0.72% | - | - |
08/13 | 1,540 | 1,571 | 1,539 | 1,567 | +2.28% | 3,051,400 | - | +2.35% | - | - |
08/12 | 1,507 | 1,538 | 1,507 | 1,532 | -0.97% | 2,398,600 | - | +0.26% | - | - |
08/11 | 1,542 | 1,568 | 1,536 | 1,547 | -1.28% | 2,966,200 | - | +1.51% | - | - |
08/10 | 1,600 | 1,600 | 1,562 | 1,567 | -1.63% | 2,213,500 | - | +3.02% | - | - |
08/09 | 1,600 | 1,612 | 1,579 | 1,593 | +1.01% | 2,516,900 | - | +5.15% | - | - |
08/06 | 1,570 | 1,581 | 1,566 | 1,577 | 0% | 1,614,500 | - | +4.51% | - | - |
08/05 | 1,593 | 1,597 | 1,563 | 1,577 | +0.9% | 1,936,100 | - | +4.92% | - | - |