株価チャート
2010/07/22~2010/12/30
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 | 170 | 170 | 162 | 170 | -1.73% | 26,400 | - | +17.24% | - | - |
12/29 | 163 | 180 | 158 | 173 | +2.98% | 262,000 | - | +20.98% | - | - |
12/28 | 155 | 176 | 155 | 168 | +9.8% | 438,900 | - | +18.31% | - | - |
12/27 | 159 | 161 | 151 | 153 | -7.83% | 97,500 | - | +9.29% | - | - |
12/24 | 173 | 181 | 159 | 166 | -11.7% | 379,700 | - | +18.57% | - | - |
12/22 | 141 | 192 | 137 | 188 | +32.39% | 1,080,500 | - | +35.25% | - | - |
12/21 | 133 | 148 | 133 | 142 | +6.77% | 289,000 | - | +3.65% | - | - |
12/20 | 135 | 135 | 132 | 133 | -1.48% | 9,900 | - | -2.92% | - | - |
12/17 | 132 | 136 | 132 | 135 | +2.27% | 12,600 | - | -0.74% | - | - |
12/16 | 129 | 133 | 129 | 132 | +0.76% | 8,400 | - | -2.22% | - | - |
12/15 | 136 | 136 | 130 | 131 | -4.38% | 26,300 | - | -2.96% | - | - |
12/14 | 129 | 137 | 129 | 137 | +6.2% | 25,400 | - | +1.48% | - | - |
12/13 | 134 | 134 | 127 | 129 | -5.15% | 47,000 | - | -3.73% | - | - |
12/10 | 137 | 137 | 133 | 136 | +0.74% | 14,200 | - | +2.26% | - | - |
12/09 | 135 | 138 | 134 | 135 | -0.74% | 15,400 | - | +2.27% | - | - |
12/08 | 137 | 139 | 136 | 136 | -2.16% | 12,200 | - | +3.03% | - | - |
12/07 | 147 | 148 | 137 | 139 | -4.79% | 62,000 | - | +6.11% | - | - |
12/06 | 143 | 147 | 142 | 146 | +2.1% | 30,700 | - | +12.31% | - | - |
12/03 | 142 | 145 | 139 | 143 | +2.14% | 65,400 | - | +10% | - | - |
12/02 | 138 | 143 | 137 | 140 | +1.45% | 36,600 | - | +8.53% | - | - |
12/01 | 137 | 139 | 135 | 138 | -0.72% | 11,700 | - | +7.81% | - | - |
11/30 | 135 | 140 | 135 | 139 | +0.72% | 16,700 | - | +8.59% | - | - |
11/29 | 138 | 139 | 135 | 138 | +2.22% | 27,800 | - | +7.81% | - | - |
11/26 | 134 | 152 | 133 | 135 | 0% | 217,300 | - | +6.3% | - | - |
11/25 | 138 | 139 | 134 | 135 | 0% | 37,300 | - | +7.14% | - | - |
11/24 | 130 | 141 | 130 | 135 | +0.75% | 55,500 | - | +7.14% | - | - |
11/22 | 139 | 139 | 131 | 134 | -2.19% | 66,100 | - | +7.2% | - | - |
11/19 | 139 | 140 | 136 | 137 | -0.72% | 47,300 | - | +9.6% | - | - |
11/18 | 139 | 140 | 136 | 138 | -2.13% | 53,900 | - | +10.4% | - | - |
11/17 | 139 | 146 | 138 | 141 | -4.73% | 212,000 | - | +13.71% | - | - |
11/16 | 128 | 174 | 128 | 148 | +19.35% | 2,180,100 | - | +19.35% | - | - |
11/15 | 124 | 126 | 121 | 124 | +2.48% | 33,900 | - | +0.81% | - | - |
11/12 | 125 | 125 | 119 | 121 | +0.83% | 10,100 | - | -2.42% | - | - |
11/11 | 122 | 126 | 120 | 120 | -0.83% | 32,000 | - | -4% | - | - |
11/10 | 121 | 122 | 118 | 121 | 0% | 47,300 | - | -3.97% | - | - |
11/09 | 121 | 123 | 117 | 121 | +0.83% | 63,800 | - | -5.47% | - | - |
11/08 | 115 | 138 | 115 | 120 | +6.19% | 357,100 | - | -6.98% | - | - |
11/05 | 115 | 118 | 113 | 113 | -1.74% | 7,700 | - | -13.08% | - | - |
11/04 | 113 | 117 | 111 | 115 | +1.77% | 19,000 | - | -12.21% | - | - |
11/02 | 117 | 120 | 112 | 113 | -7.38% | 12,500 | - | -14.39% | - | - |
11/01 | 121 | 122 | 116 | 122 | 0% | 14,000 | - | -8.96% | - | - |
10/29 | 125 | 125 | 120 | 122 | -2.4% | 31,500 | - | -10.95% | - | - |
10/28 | 128 | 129 | 124 | 125 | -3.1% | 29,100 | - | -9.42% | - | - |
10/27 | 129 | 133 | 128 | 129 | +0.78% | 11,600 | - | -8.51% | - | - |
10/26 | 126 | 141 | 125 | 128 | +1.59% | 156,100 | - | -9.86% | - | - |
10/25 | 133 | 135 | 124 | 126 | -5.26% | 88,300 | - | -10.64% | - | - |
10/22 | 118 | 158 | 118 | 133 | +12.71% | 943,900 | - | -5.67% | - | - |
10/21 | 120 | 121 | 115 | 118 | -3.28% | 18,400 | - | -15.71% | - | - |
10/20 | 125 | 126 | 118 | 122 | 0% | 38,600 | - | -12.23% | - | - |
10/19 | 117 | 123 | 116 | 122 | +2.52% | 36,300 | - | -12.23% | - | - |
10/18 | 117 | 133 | 117 | 119 | -1.65% | 129,100 | - | -13.77% | - | - |
10/15 | 125 | 128 | 118 | 121 | -7.63% | 63,600 | - | -11.68% | - | - |
10/14 | 127 | 131 | 126 | 131 | +0.77% | 18,300 | - | -4.38% | - | - |
10/13 | 137 | 142 | 126 | 130 | +1.56% | 167,400 | - | -4.41% | - | - |
10/12 | 140 | 142 | 128 | 128 | -9.86% | 59,700 | - | -5.19% | - | - |
10/08 | 148 | 148 | 140 | 142 | -1.39% | 51,300 | - | +5.97% | - | - |
10/07 | 144 | 164 | 141 | 144 | -1.37% | 451,200 | - | +9.09% | - | - |
10/06 | 150 | 158 | 142 | 146 | -1.35% | 109,700 | - | +11.45% | - | - |
10/05 | 166 | 173 | 144 | 148 | -1.99% | 327,500 | - | +14.73% | - | - |
10/04 | 158 | 193 | 151 | 151 | +2.03% | 1,730,900 | - | +17.97% | - | - |
10/01 | 148 | 150 | 141 | 148 | +3.5% | 54,900 | - | +17.46% | - | - |
09/30 | 153 | 154 | 142 | 143 | -6.54% | 94,900 | - | +15.32% | - | - |
09/29 | 150 | 180 | 148 | 153 | +4.08% | 627,300 | - | +24.39% | - | - |
09/28 | 170 | 170 | 140 | 147 | -8.13% | 223,600 | - | +20.49% | - | - |
09/27 | 175 | 190 | 157 | 160 | -11.11% | 449,300 | - | +32.23% | - | - |
09/24 | 152 | 206 | 152 | 180 | +15.38% | 1,322,300 | - | +51.26% | - | - |
09/22 | 193 | 203 | 156 | 156 | -24.27% | 578,400 | - | +34.48% | - | - |
09/21 | 194 | 206 | 194 | 206 | +32.05% | 253,000 | - | +80.7% | - | - |
09/17 | 108 | 156 | 108 | 156 | +47.17% | 137,100 | - | +41.82% | - | - |
09/16 | 106 | 106 | 106 | 106 | -1.85% | 1,200 | - | -1.85% | - | - |
09/15 | 108 | 108 | 108 | 108 | 0% | 300 | - | 0% | - | - |
09/14 | 108 | 108 | 108 | 108 | 0% | 100 | - | -0.92% | - | - |
09/10 | 104 | 109 | 104 | 108 | +4.85% | 2,300 | - | -0.92% | - | - |
09/09 | 98 | 103 | 97 | 103 | -2.83% | 1,200 | - | -5.5% | - | - |
09/07 | 102 | 106 | 102 | 106 | +0.95% | 400 | - | -3.64% | - | - |
09/03 | 102 | 105 | 102 | 105 | +5% | 1,100 | - | -3.67% | - | - |
09/02 | 100 | 103 | 100 | 100 | -9.09% | 6,600 | - | -8.26% | - | - |
08/31 | 110 | 110 | 110 | 110 | +3.77% | 100 | - | 0% | - | - |
08/27 | 106 | 106 | 106 | 106 | -2.75% | 100 | - | -2.75% | - | - |
08/25 | 104 | 109 | 104 | 109 | +4.81% | 4,300 | - | 0% | - | - |
08/24 | 102 | 107 | 102 | 104 | +4% | 400 | - | -5.45% | - | - |
08/23 | 107 | 107 | 100 | 100 | -4.76% | 2,200 | - | -9.09% | - | - |
08/20 | 104 | 109 | 103 | 105 | -4.55% | 2,600 | - | -4.55% | - | - |
08/17 | 110 | 110 | 110 | 110 | -2.65% | 100 | - | -0.9% | - | - |
08/16 | 113 | 113 | 113 | 113 | +3.67% | 100 | - | +2.73% | - | - |
08/12 | 109 | 109 | 109 | 109 | -6.84% | 200 | - | -0.91% | - | - |
08/11 | 113 | 119 | 112 | 117 | 0% | 2,200 | - | +6.36% | - | - |
08/10 | 122 | 122 | 111 | 117 | -4.1% | 2,300 | - | +6.36% | - | - |
08/09 | 107 | 122 | 106 | 122 | +14.02% | 1,900 | - | +10.91% | - | - |
08/06 | 107 | 107 | 107 | 107 | +0.94% | 600 | - | -2.73% | - | - |
08/05 | 106 | 106 | 106 | 106 | -0.93% | 100 | - | -4.5% | - | - |
08/04 | 107 | 107 | 107 | 107 | -2.73% | 100 | - | -3.6% | - | - |
08/03 | 107 | 110 | 107 | 110 | +1.85% | 200 | - | -1.79% | - | - |
08/02 | 111 | 111 | 108 | 108 | -1.82% | 900 | - | -3.57% | - | - |
07/30 | 110 | 110 | 110 | 110 | -4.35% | 200 | - | -2.65% | - | - |
07/29 | 105 | 115 | 105 | 115 | -3.36% | 2,700 | - | +1.77% | - | - |
07/28 | 119 | 122 | 119 | 119 | +4.39% | 2,700 | - | +5.31% | - | - |
07/27 | 114 | 114 | 114 | 114 | +4.59% | 500 | - | +0.88% | - | - |
07/26 | 105 | 109 | 105 | 109 | +5.83% | 300 | - | -4.39% | - | - |
07/22 | 105 | 105 | 103 | 103 | -0.96% | 800 | - | -9.65% | - | - |