株価チャート
2010/06/01~2010/12/30
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 | 892 | 929 | 890 | 923 | +3.48% | 12,000 | - | +20.34% | - | - |
12/29 | 900 | 915 | 892 | 892 | -0.89% | 11,000 | - | +17.99% | - | - |
12/28 | 900 | 902 | 890 | 900 | +0.11% | 20,000 | - | +20.64% | - | - |
12/27 | 910 | 914 | 898 | 899 | +0.22% | 13,500 | - | +22.15% | - | - |
12/24 | 910 | 910 | 895 | 897 | -1.43% | 13,000 | - | +23.55% | - | - |
12/22 | 896 | 910 | 895 | 910 | 0% | 16,000 | - | +27.09% | - | - |
12/21 | 895 | 910 | 870 | 910 | +4.6% | 27,000 | - | +29.26% | - | - |
12/20 | 810 | 870 | 810 | 870 | +8.75% | 49,500 | - | +25.54% | - | - |
12/17 | 780 | 800 | 765 | 800 | +2.56% | 19,000 | - | +17.13% | - | - |
12/16 | 790 | 790 | 780 | 780 | -1.27% | 2,000 | - | +15.38% | - | - |
12/15 | 800 | 805 | 790 | 790 | -1.25% | 3,000 | - | +18.09% | - | - |
12/14 | 740 | 800 | 740 | 800 | +8.11% | 24,000 | - | +21.03% | - | - |
12/13 | 694 | 740 | 694 | 740 | +8.82% | 15,000 | - | +12.98% | - | - |
12/10 | 680 | 680 | 680 | 680 | +1.49% | 3,000 | - | +4.45% | - | - |
12/09 | 669 | 670 | 669 | 670 | +1.52% | 2,500 | - | +3.72% | - | - |
12/08 | 673 | 673 | 660 | 660 | +0.15% | 2,000 | - | +2.8% | - | - |
12/07 | 675 | 675 | 659 | 659 | -2.37% | 5,000 | - | +3.29% | - | - |
12/06 | 675 | 675 | 675 | 675 | +0.75% | 500 | - | +6.47% | - | - |
12/03 | 670 | 670 | 670 | 670 | 0% | 1,500 | - | +6.35% | - | - |
12/02 | 674 | 675 | 670 | 670 | +2.92% | 3,500 | - | +7.03% | - | - |
12/01 | 670 | 670 | 651 | 651 | -2.84% | 2,000 | - | +4.66% | - | - |
11/30 | 670 | 670 | 670 | 670 | -3.6% | 1,000 | - | +7.89% | - | - |
11/29 | 695 | 695 | 695 | 695 | 0% | 1,500 | - | +12.46% | - | - |
11/26 | 695 | 695 | 695 | 695 | +3.73% | 2,000 | - | +13.19% | - | - |
11/25 | 650 | 670 | 650 | 670 | +3.4% | 5,000 | - | +9.84% | - | - |
11/24 | 648 | 648 | 648 | 648 | +0.47% | 500 | - | +6.93% | - | - |
11/22 | 630 | 645 | 630 | 645 | 0% | 1,500 | - | +6.79% | - | - |
11/19 | 645 | 645 | 645 | 645 | +0.78% | 1,500 | - | +7.14% | - | - |
11/18 | 640 | 640 | 640 | 640 | -1.23% | 1,000 | - | +6.84% | - | - |
11/12 | 615 | 650 | 615 | 648 | +3.68% | 4,000 | - | +8.54% | - | - |
11/10 | 625 | 625 | 625 | 625 | 0% | 1,000 | - | +5.22% | - | - |
11/09 | 635 | 635 | 615 | 625 | -1.57% | 1,500 | - | +5.4% | - | - |
11/08 | 635 | 635 | 635 | 635 | +2.42% | 500 | - | +7.26% | - | - |
11/05 | 614 | 630 | 614 | 620 | +3.33% | 3,500 | - | +5.26% | - | - |
11/04 | 595 | 600 | 595 | 600 | 0% | 2,000 | - | +1.87% | - | - |
11/02 | 600 | 600 | 600 | 600 | -6.1% | 500 | - | +2.04% | - | - |
10/27 | 630 | 639 | 629 | 639 | +1.59% | 1,500 | - | +8.86% | - | - |
10/26 | 580 | 629 | 580 | 629 | +10.35% | 5,000 | - | +7.71% | - | - |
10/21 | 570 | 570 | 570 | 570 | 0% | 1,500 | - | -2.06% | - | - |
10/18 | 570 | 570 | 570 | 570 | +1.42% | 1,000 | - | -2.4% | - | - |
10/14 | 570 | 570 | 562 | 562 | 0% | 2,000 | - | -4.1% | - | - |
10/08 | 560 | 562 | 560 | 562 | +0.36% | 4,000 | - | -4.42% | - | - |
10/06 | 560 | 560 | 560 | 560 | -1.75% | 3,000 | - | -5.08% | - | - |
10/05 | 580 | 580 | 570 | 570 | -1.72% | 3,000 | - | -3.72% | - | - |
10/01 | 570 | 585 | 570 | 580 | -6.45% | 11,000 | - | -2.52% | - | - |
09/30 | 620 | 620 | 620 | 620 | +4.55% | 500 | - | +3.85% | - | - |
09/29 | 592 | 593 | 592 | 593 | -0.34% | 2,500 | - | -0.67% | - | - |
09/28 | 595 | 595 | 595 | 595 | 0% | 1,000 | - | -0.5% | - | - |
09/27 | 595 | 595 | 595 | 595 | +1.71% | 500 | - | -0.67% | - | - |
09/22 | 585 | 585 | 585 | 585 | -0.85% | 1,000 | - | -2.34% | - | - |
09/17 | 590 | 590 | 590 | 590 | +1.72% | 500 | - | -1.67% | - | - |
09/16 | 580 | 580 | 580 | 580 | -0.85% | 500 | - | -3.49% | - | - |
09/13 | 585 | 585 | 585 | 585 | 0% | 500 | - | -3.15% | - | - |
09/10 | 585 | 585 | 585 | 585 | +0.86% | 1,500 | - | -3.62% | - | - |
09/08 | 580 | 580 | 580 | 580 | -2.52% | 1,000 | - | -4.92% | - | - |
09/06 | 595 | 595 | 595 | 595 | +0.85% | 500 | - | -2.94% | - | - |
09/03 | 591 | 591 | 590 | 590 | +1.55% | 1,500 | - | -3.75% | - | - |
09/01 | 581 | 581 | 581 | 581 | -3.01% | 500 | - | -5.22% | - | - |
08/31 | 599 | 599 | 599 | 599 | +3.28% | 500 | - | -2.28% | - | - |
08/30 | 580 | 580 | 580 | 580 | 0% | 500 | - | -5.38% | - | - |
08/27 | 580 | 580 | 580 | 580 | +0.87% | 500 | - | -5.38% | - | - |
08/26 | 580 | 580 | 575 | 575 | -0.86% | 1,000 | - | -6.35% | - | - |
08/25 | 610 | 610 | 580 | 580 | -4.92% | 2,000 | - | -5.69% | - | - |
08/24 | 610 | 610 | 610 | 610 | -1.61% | 1,000 | - | -1.13% | - | - |
08/19 | 610 | 629 | 610 | 620 | +1.64% | 3,000 | - | +0.32% | - | - |
08/18 | 610 | 610 | 610 | 610 | 0% | 1,000 | - | -1.45% | - | - |
08/12 | 610 | 610 | 610 | 610 | -1.45% | 500 | - | -1.77% | - | - |
08/05 | 619 | 619 | 619 | 619 | -2.52% | 1,000 | - | -0.64% | - | - |
08/04 | 635 | 635 | 635 | 635 | 0% | 500 | - | +1.6% | - | - |
08/03 | 620 | 635 | 620 | 635 | +3.25% | 1,500 | - | +1.28% | - | - |
07/30 | 615 | 615 | 615 | 615 | 0% | 1,000 | - | -2.23% | - | - |
07/28 | 615 | 615 | 615 | 615 | 0% | 1,000 | - | -2.54% | - | - |
07/27 | 625 | 625 | 615 | 615 | 0% | 1,000 | - | -3% | - | - |
07/23 | 615 | 615 | 615 | 615 | +0.82% | 500 | - | -3.45% | - | - |
07/21 | 610 | 610 | 610 | 610 | -0.49% | 1,000 | - | -4.69% | - | - |
07/20 | 623 | 623 | 613 | 613 | -7.12% | 2,500 | - | -4.52% | - | - |
07/15 | 660 | 660 | 660 | 660 | 0% | 500 | - | +2.33% | - | - |
07/13 | 660 | 680 | 660 | 660 | 0% | 2,500 | - | +2.64% | - | - |
07/12 | 635 | 660 | 635 | 660 | +3.94% | 2,000 | - | +2.96% | - | - |
07/09 | 595 | 635 | 595 | 635 | +6.54% | 1,000 | - | -0.63% | - | - |
07/08 | 596 | 596 | 596 | 596 | +0.17% | 1,000 | - | -6.73% | - | - |
07/07 | 595 | 595 | 595 | 595 | +2.41% | 500 | - | -7.03% | - | - |
07/06 | 581 | 581 | 581 | 581 | -2.35% | 1,000 | - | -9.22% | - | - |
07/05 | 595 | 595 | 595 | 595 | 0% | 500 | - | -7.32% | - | - |
07/02 | 595 | 595 | 595 | 595 | 0% | 500 | - | -7.47% | - | - |
07/01 | 595 | 595 | 595 | 595 | -1% | 1,000 | - | -7.47% | - | - |
06/30 | 600 | 601 | 600 | 601 | -4.15% | 1,000 | - | -6.82% | - | - |
06/29 | 627 | 627 | 627 | 627 | -2.03% | 1,000 | - | -2.94% | - | - |
06/28 | 640 | 640 | 640 | 640 | -1.54% | 500 | - | -0.78% | - | - |
06/25 | 650 | 650 | 650 | 650 | 0% | 500 | - | +0.93% | - | - |
06/16 | 666 | 666 | 650 | 650 | -2.4% | 2,000 | - | +1.09% | - | - |
06/15 | 666 | 666 | 666 | 666 | -1.77% | 1,500 | - | +3.58% | - | - |
06/14 | 678 | 678 | 678 | 678 | 0% | 3,000 | - | +5.28% | - | - |
06/11 | 678 | 678 | 678 | 678 | 0% | 3,500 | - | +5.44% | - | - |
06/10 | 678 | 678 | 678 | 678 | 0% | 2,000 | - | +5.61% | - | - |
06/09 | 685 | 685 | 678 | 678 | 0% | 2,500 | - | +5.61% | - | - |
06/08 | 688 | 688 | 678 | 678 | -1.6% | 3,000 | - | +5.77% | - | - |
06/07 | 685 | 689 | 680 | 689 | -0.14% | 5,500 | - | +7.66% | - | - |
06/04 | 665 | 690 | 665 | 690 | +2.99% | 6,000 | - | +7.98% | - | - |
06/01 | 670 | 670 | 670 | 670 | 0% | 2,000 | - | +5.18% | - | - |