株価チャート
2010/08/04~2010/12/30
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 | 580 | 585 | 580 | 585 | -0.34% | 3,000 | - | -6.1% | - | - |
12/29 | 600 | 601 | 571 | 587 | -0.34% | 10,200 | - | -5.63% | - | - |
12/28 | 582 | 598 | 582 | 589 | -8.26% | 11,900 | - | -5.31% | - | - |
12/27 | 637 | 642 | 636 | 642 | +1.26% | 5,000 | - | +3.22% | - | - |
12/24 | 639 | 639 | 634 | 634 | -0.63% | 12,400 | - | +2.42% | - | - |
12/22 | 638 | 639 | 635 | 638 | 0% | 4,500 | - | +3.4% | - | - |
12/21 | 634 | 639 | 634 | 638 | +0.47% | 4,800 | - | +3.91% | - | - |
12/20 | 634 | 635 | 630 | 635 | +0.16% | 3,000 | - | +3.93% | - | - |
12/17 | 633 | 634 | 632 | 634 | +0.48% | 4,200 | - | +4.11% | - | - |
12/16 | 634 | 635 | 631 | 631 | -0.32% | 3,200 | - | +3.78% | - | - |
12/15 | 636 | 636 | 627 | 633 | -0.94% | 9,400 | - | +4.28% | - | - |
12/14 | 630 | 639 | 630 | 639 | +1.75% | 3,000 | - | +5.45% | - | - |
12/13 | 630 | 632 | 627 | 628 | +0.32% | 3,800 | - | +3.8% | - | - |
12/10 | 625 | 630 | 625 | 626 | +0.64% | 3,100 | - | +3.64% | - | - |
12/09 | 629 | 630 | 622 | 622 | -0.48% | 2,400 | - | +2.98% | - | - |
12/08 | 629 | 632 | 625 | 625 | -0.79% | 2,800 | - | +3.65% | - | - |
12/07 | 634 | 635 | 625 | 630 | 0% | 5,800 | - | +4.65% | - | - |
12/06 | 639 | 639 | 628 | 630 | -0.16% | 4,300 | - | +4.83% | - | - |
12/03 | 624 | 639 | 620 | 631 | +1.12% | 11,700 | - | +5.17% | - | - |
12/02 | 628 | 628 | 623 | 624 | +0.81% | 2,700 | - | +4.17% | - | - |
12/01 | 617 | 622 | 607 | 619 | -0.48% | 4,500 | - | +3.69% | - | - |
11/30 | 620 | 628 | 620 | 622 | +0.32% | 6,300 | - | +4.36% | - | - |
11/29 | 614 | 625 | 613 | 620 | +1.64% | 6,200 | - | +4.38% | - | - |
11/26 | 593 | 610 | 593 | 610 | +3.21% | 6,900 | - | +3.04% | - | - |
11/25 | 590 | 597 | 587 | 591 | +1.2% | 3,500 | - | 0% | - | - |
11/24 | 588 | 591 | 584 | 584 | 0% | 1,700 | - | -1.18% | - | - |
11/22 | 580 | 584 | 580 | 584 | +0.86% | 3,600 | - | -1.02% | - | - |
11/19 | 578 | 584 | 575 | 579 | +1.22% | 3,700 | - | -1.86% | - | - |
11/18 | 573 | 575 | 572 | 572 | -0.35% | 3,500 | - | -3.05% | - | - |
11/17 | 570 | 574 | 570 | 574 | +0.88% | 400 | - | -2.71% | - | - |
11/16 | 567 | 571 | 565 | 569 | +0.35% | 3,700 | - | -3.72% | - | - |
11/15 | 562 | 583 | 562 | 567 | -0.53% | 4,200 | - | -4.06% | - | - |
11/12 | 581 | 581 | 560 | 570 | -6.4% | 24,800 | - | -3.72% | - | - |
11/11 | 606 | 609 | 600 | 609 | +0.33% | 2,900 | - | +2.87% | - | - |
11/10 | 614 | 614 | 607 | 607 | -1.14% | 2,400 | - | +2.71% | - | - |
11/09 | 610 | 616 | 610 | 614 | -0.65% | 700 | - | +4.24% | - | - |
11/08 | 606 | 618 | 606 | 618 | +2.15% | 1,800 | - | +5.1% | - | - |
11/05 | 615 | 615 | 605 | 605 | -1.14% | 2,200 | - | +3.24% | - | - |
11/04 | 607 | 612 | 604 | 612 | +0.82% | 600 | - | +4.62% | - | - |
11/02 | 606 | 607 | 603 | 607 | +0.17% | 400 | - | +3.94% | - | - |
11/01 | 600 | 608 | 600 | 606 | +0.33% | 1,500 | - | +4.12% | - | - |
10/29 | 600 | 604 | 598 | 604 | +0.67% | 4,500 | - | +3.96% | - | - |
10/28 | 597 | 600 | 595 | 600 | +0.67% | 1,400 | - | +3.63% | - | - |
10/27 | 590 | 597 | 590 | 596 | +1.02% | 4,500 | - | +3.11% | - | - |
10/26 | 584 | 591 | 584 | 590 | +1.55% | 1,600 | - | +2.43% | - | - |
10/25 | 581 | 592 | 581 | 581 | 0% | 3,200 | - | +1.04% | - | - |
10/22 | 577 | 581 | 577 | 581 | +1.04% | 300 | - | +1.04% | - | - |
10/21 | 579 | 579 | 575 | 575 | -1.2% | 1,000 | - | +0.17% | - | - |
10/20 | 575 | 582 | 571 | 582 | +0.34% | 600 | - | +1.39% | - | - |
10/19 | 580 | 580 | 580 | 580 | +1.58% | 100 | - | +1.22% | - | - |
10/18 | 571 | 571 | 571 | 571 | -1.21% | 1,000 | - | -0.17% | - | - |
10/15 | 585 | 585 | 578 | 578 | -0.86% | 3,300 | - | +1.05% | - | - |
10/14 | 579 | 583 | 579 | 583 | 0% | 900 | - | +1.92% | - | - |
10/13 | 580 | 583 | 576 | 583 | +0.17% | 2,500 | - | +1.92% | - | - |
10/12 | 578 | 582 | 578 | 582 | +0.69% | 4,600 | - | +1.75% | - | - |
10/08 | 576 | 580 | 576 | 578 | -0.34% | 1,400 | - | +1.23% | - | - |
10/07 | 579 | 584 | 579 | 580 | +0.35% | 2,200 | - | +1.58% | - | - |
10/06 | 575 | 578 | 575 | 578 | +1.05% | 200 | - | +1.4% | - | - |
10/05 | 577 | 577 | 572 | 572 | -0.52% | 2,300 | - | +0.35% | - | - |
10/04 | 580 | 580 | 573 | 575 | -0.86% | 1,300 | - | +1.05% | - | - |
10/01 | 584 | 584 | 580 | 580 | 0% | 1,100 | - | +1.93% | - | - |
09/30 | 580 | 583 | 580 | 580 | +1.58% | 1,300 | - | +2.11% | - | - |
09/29 | 585 | 585 | 571 | 571 | -0.7% | 800 | - | +0.53% | - | - |
09/28 | 570 | 576 | 565 | 575 | +0.52% | 2,900 | - | +1.05% | - | - |
09/27 | 572 | 572 | 572 | 572 | 0% | 900 | - | +0.53% | - | - |
09/24 | 570 | 572 | 570 | 572 | +1.24% | 600 | - | +0.53% | - | - |
09/22 | 563 | 570 | 563 | 565 | 0% | 700 | - | -0.7% | - | - |
09/21 | 563 | 565 | 562 | 565 | +0.71% | 1,000 | - | -0.88% | - | - |
09/17 | 569 | 569 | 561 | 561 | +0.18% | 500 | - | -1.75% | - | - |
09/16 | 560 | 565 | 560 | 560 | -0.88% | 2,900 | - | -1.93% | - | - |
09/15 | 561 | 567 | 560 | 565 | 0% | 3,300 | - | -1.22% | - | - |
09/14 | 565 | 565 | 565 | 565 | 0% | 700 | - | -1.57% | - | - |
09/13 | 565 | 565 | 565 | 565 | +0.36% | 1,300 | - | -1.74% | - | - |
09/10 | 579 | 579 | 563 | 563 | -1.05% | 1,500 | - | -2.26% | - | - |
09/09 | 570 | 570 | 569 | 569 | -0.18% | 2,600 | - | -1.56% | - | - |
09/08 | 570 | 575 | 570 | 570 | -0.35% | 500 | - | -1.55% | - | - |
09/07 | 570 | 575 | 570 | 572 | -1.38% | 1,200 | - | -1.38% | - | - |
09/06 | 585 | 585 | 569 | 580 | +0.35% | 4,400 | - | -0.17% | - | - |
09/03 | 573 | 578 | 573 | 578 | +1.94% | 300 | - | -0.69% | - | - |
09/02 | 567 | 567 | 565 | 567 | -0.53% | 1,200 | - | -2.74% | - | - |
09/01 | 565 | 570 | 565 | 570 | +0.88% | 2,300 | - | -2.4% | - | - |
08/31 | 565 | 565 | 565 | 565 | 0% | 2,200 | - | -3.42% | - | - |
08/30 | 573 | 573 | 565 | 565 | +1.07% | 800 | - | -3.75% | - | - |
08/27 | 560 | 560 | 550 | 559 | -0.36% | 1,600 | - | -4.93% | - | - |
08/26 | 560 | 568 | 560 | 561 | -1.58% | 3,400 | - | -4.75% | - | - |
08/25 | 575 | 575 | 568 | 570 | -1.72% | 5,200 | - | -3.55% | - | - |
08/24 | 580 | 580 | 580 | 580 | 0% | 100 | - | -2.03% | - | - |
08/23 | 585 | 585 | 575 | 580 | +0.35% | 400 | - | -2.19% | - | - |
08/20 | 580 | 580 | 578 | 578 | -1.03% | 1,100 | - | -2.69% | - | - |
08/19 | 584 | 584 | 584 | 584 | +0.69% | 700 | - | -1.85% | - | - |
08/18 | 575 | 580 | 575 | 580 | +0.87% | 400 | - | -2.52% | - | - |
08/17 | 568 | 578 | 568 | 575 | -1.71% | 1,500 | - | -3.52% | - | - |
08/13 | 573 | 585 | 573 | 585 | +2.27% | 500 | - | -2.17% | - | - |
08/12 | 590 | 590 | 568 | 572 | -3.38% | 2,400 | - | -4.51% | - | - |
08/11 | 602 | 602 | 592 | 592 | -1% | 1,900 | - | -1.33% | - | - |
08/10 | 596 | 600 | 596 | 598 | +0.34% | 1,200 | - | -0.33% | - | - |
08/09 | 596 | 596 | 596 | 596 | 0% | 200 | - | -0.67% | - | - |
08/06 | 599 | 600 | 596 | 596 | -0.67% | 500 | - | -0.67% | - | - |
08/05 | 607 | 607 | 596 | 600 | 0% | 3,200 | - | 0% | - | - |
08/04 | 600 | 600 | 593 | 600 | -0.66% | 4,900 | - | 0% | - | - |