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 | 1,110 | 1,113 | 1,093 | 1,113 | -0.18% | 134,800 | - | +5.9% | - | - |
12/29 | 1,100 | 1,119 | 1,094 | 1,115 | +1.36% | 160,000 | - | +6.7% | - | - |
12/28 | 1,080 | 1,105 | 1,076 | 1,100 | +3.38% | 490,900 | - | +5.87% | - | - |
12/27 | 1,058 | 1,064 | 1,050 | 1,064 | +2.8% | 184,900 | - | +3.1% | - | - |
12/24 | 1,039 | 1,042 | 1,019 | 1,035 | 0% | 148,000 | - | +0.68% | - | - |
12/22 | 1,050 | 1,064 | 1,035 | 1,035 | -0.48% | 272,400 | - | +0.98% | - | - |
12/21 | 1,037 | 1,057 | 1,037 | 1,040 | +0.68% | 179,900 | - | +1.76% | - | - |
12/20 | 1,047 | 1,051 | 1,027 | 1,033 | -1.99% | 277,900 | - | +1.47% | - | - |
12/17 | 1,073 | 1,077 | 1,045 | 1,054 | -2.68% | 326,200 | - | +3.94% | - | - |
12/16 | 1,083 | 1,091 | 1,078 | 1,083 | -1.37% | 174,100 | - | +7.44% | - | - |
12/15 | 1,090 | 1,098 | 1,071 | 1,098 | +1.29% | 199,700 | - | +9.69% | - | - |
12/14 | 1,064 | 1,084 | 1,061 | 1,084 | +2.46% | 218,800 | - | +9.27% | - | - |
12/13 | 1,040 | 1,070 | 1,032 | 1,058 | +1.93% | 164,000 | - | +7.63% | - | - |
12/10 | 1,050 | 1,059 | 1,037 | 1,038 | -0.95% | 124,000 | - | +6.35% | - | - |
12/09 | 1,063 | 1,063 | 1,031 | 1,048 | -1.69% | 277,700 | - | +8.26% | - | - |
12/08 | 1,078 | 1,078 | 1,040 | 1,066 | -0.09% | 266,800 | - | +10.93% | - | - |
12/07 | 1,059 | 1,078 | 1,049 | 1,067 | +0.85% | 323,600 | - | +11.96% | - | - |
12/06 | 1,029 | 1,074 | 1,024 | 1,058 | +3.52% | 261,400 | - | +11.84% | - | - |
12/03 | 1,045 | 1,045 | 1,012 | 1,022 | -2.2% | 489,400 | - | +8.96% | - | - |
12/02 | 1,060 | 1,060 | 1,036 | 1,045 | +1.06% | 447,700 | - | +12.12% | - | - |
12/01 | 1,000 | 1,044 | 998 | 1,034 | +3.82% | 515,300 | - | +11.9% | - | - |
11/30 | 1,008 | 1,014 | 985 | 996 | -1.48% | 364,100 | - | +8.38% | - | - |
11/29 | 1,015 | 1,021 | 997 | 1,011 | +1% | 266,100 | - | +10.61% | - | - |
11/26 | 993 | 1,014 | 986 | 1,001 | +2.04% | 410,400 | - | +10.12% | - | - |
11/25 | 988 | 996 | 978 | 981 | +1.55% | 406,500 | - | +8.4% | - | - |
11/24 | 936 | 966 | 933 | 966 | +0.31% | 338,900 | - | +7.1% | - | - |
11/22 | 945 | 969 | 943 | 963 | +3.33% | 336,900 | - | +7.12% | - | - |
11/19 | 968 | 968 | 931 | 932 | -2.82% | 287,700 | - | +4.25% | - | - |
11/18 | 959 | 970 | 950 | 959 | +0.42% | 289,900 | - | +7.51% | - | - |
11/17 | 933 | 955 | 931 | 955 | +0.74% | 190,600 | - | +7.42% | - | - |
11/16 | 958 | 960 | 935 | 948 | -0.94% | 262,900 | - | +6.88% | - | - |
11/15 | 985 | 987 | 950 | 957 | +4.13% | 582,800 | - | +8.01% | - | - |
11/12 | 922 | 922 | 902 | 919 | -0.33% | 127,200 | - | +3.96% | - | - |
11/11 | 908 | 924 | 905 | 922 | +3.02% | 172,300 | - | +4.42% | - | - |
11/10 | 876 | 912 | 869 | 895 | +2.87% | 280,200 | - | +1.47% | - | - |
11/09 | 870 | 876 | 866 | 870 | +0.12% | 102,200 | - | -1.25% | - | - |
11/08 | 877 | 882 | 865 | 869 | +0.35% | 85,500 | - | -1.47% | - | - |
11/05 | 860 | 875 | 857 | 866 | +0.7% | 90,300 | - | -2.04% | - | - |
11/04 | 864 | 867 | 850 | 860 | +0.12% | 112,000 | - | -3.15% | - | - |
11/02 | 877 | 877 | 855 | 859 | -1.15% | 54,100 | - | -3.48% | - | - |
11/01 | 879 | 885 | 869 | 869 | -2.8% | 52,300 | - | -2.58% | - | - |
10/29 | 871 | 897 | 871 | 894 | +3.71% | 132,000 | - | +0.11% | - | - |
10/28 | 858 | 871 | 855 | 862 | -0.23% | 52,300 | - | -3.58% | - | - |
10/27 | 859 | 868 | 855 | 864 | +0.82% | 55,900 | - | -3.57% | - | - |
10/26 | 873 | 884 | 856 | 857 | -3.6% | 116,000 | - | -4.67% | - | - |
10/25 | 888 | 890 | 875 | 889 | +1.02% | 52,400 | - | -1.44% | - | - |
10/22 | 886 | 890 | 869 | 880 | -1.01% | 63,100 | - | -2.65% | - | - |
10/21 | 901 | 901 | 885 | 889 | -1.33% | 38,500 | - | -1.77% | - | - |
10/20 | 880 | 908 | 880 | 901 | 0% | 87,800 | - | -0.66% | - | - |
10/19 | 890 | 905 | 848 | 901 | -0.11% | 229,500 | - | -0.77% | - | - |
10/18 | 848 | 906 | 840 | 902 | +8.02% | 283,200 | - | -0.77% | - | - |
10/15 | 880 | 882 | 829 | 835 | -4.35% | 241,200 | - | -8.04% | - | - |
10/14 | 892 | 909 | 869 | 873 | -1.24% | 129,300 | - | -4.17% | - | - |
10/13 | 912 | 913 | 880 | 884 | -3.07% | 52,100 | - | -2.96% | - | - |
10/12 | 920 | 929 | 906 | 912 | -0.87% | 78,300 | - | +0.22% | - | - |
10/08 | 889 | 930 | 889 | 920 | +2.56% | 151,900 | - | +1.21% | - | - |
10/07 | 901 | 908 | 893 | 897 | -1.21% | 115,800 | - | -1.1% | - | - |
10/06 | 905 | 912 | 897 | 908 | +2.14% | 114,800 | - | 0% | - | - |
10/05 | 856 | 905 | 855 | 889 | +2.54% | 95,800 | - | -2.09% | - | - |
10/04 | 910 | 916 | 867 | 867 | -4.83% | 91,400 | - | -4.52% | - | - |
10/01 | 920 | 923 | 908 | 911 | -1.19% | 65,700 | - | +0.44% | - | - |
09/30 | 934 | 938 | 922 | 922 | -2.23% | 84,100 | - | +1.77% | - | - |
09/29 | 915 | 945 | 914 | 943 | +3.17% | 195,300 | - | +4.31% | - | - |
09/28 | 900 | 915 | 893 | 914 | +0.99% | 51,700 | - | +1.67% | - | - |
09/27 | 919 | 920 | 901 | 905 | 0% | 41,700 | - | +1.12% | - | - |
09/24 | 902 | 925 | 902 | 905 | -1.63% | 65,100 | - | +1.34% | - | - |
09/22 | 910 | 930 | 906 | 920 | 0% | 73,700 | - | +3.37% | - | - |
09/21 | 924 | 924 | 905 | 920 | -0.43% | 98,900 | - | +3.84% | - | - |
09/17 | 925 | 932 | 922 | 924 | -0.54% | 55,500 | - | +4.88% | - | - |
09/16 | 950 | 950 | 921 | 929 | -2% | 98,500 | - | +6.05% | - | - |
09/15 | 912 | 948 | 911 | 948 | +3.49% | 106,100 | - | +8.97% | - | - |
09/14 | 922 | 933 | 911 | 916 | -0.43% | 63,900 | - | +5.9% | - | - |
09/13 | 943 | 945 | 912 | 920 | -1.29% | 57,500 | - | +6.73% | - | - |
09/10 | 947 | 956 | 929 | 932 | -0.11% | 163,900 | - | +8.5% | - | - |
09/09 | 898 | 940 | 898 | 933 | +6.02% | 275,400 | - | +9% | - | - |
09/08 | 880 | 880 | 870 | 880 | -1.57% | 57,100 | - | +3.29% | - | - |
09/07 | 883 | 896 | 875 | 894 | +1.25% | 66,500 | - | +5.05% | - | - |
09/06 | 875 | 894 | 875 | 883 | +1.49% | 58,100 | - | +4% | - | - |
09/03 | 883 | 890 | 864 | 870 | +0.81% | 53,600 | - | +2.47% | - | - |
09/02 | 895 | 905 | 861 | 863 | -3.36% | 118,000 | - | +1.65% | - | - |
09/01 | 900 | 902 | 892 | 893 | -1.76% | 116,000 | - | +5.06% | - | - |
08/31 | 888 | 909 | 866 | 909 | +1% | 116,400 | - | +6.94% | - | - |
08/30 | 909 | 909 | 885 | 900 | +0.67% | 96,700 | - | +6.13% | - | - |
08/27 | 875 | 897 | 867 | 894 | +4.2% | 126,300 | - | +5.55% | - | - |
08/26 | 880 | 895 | 858 | 858 | -1.94% | 158,700 | - | +1.54% | - | - |
08/25 | 831 | 882 | 830 | 875 | +1.74% | 209,400 | - | +3.67% | - | - |
08/24 | 820 | 867 | 818 | 860 | +3.61% | 151,600 | - | +2.14% | - | - |
08/23 | 818 | 837 | 807 | 830 | +0.73% | 69,000 | - | -1.31% | - | - |
08/20 | 821 | 830 | 818 | 824 | -3.17% | 103,500 | - | -2.14% | - | - |
08/19 | 825 | 853 | 821 | 851 | +2.16% | 102,900 | - | +0.83% | - | - |
08/18 | 811 | 842 | 808 | 833 | +4% | 235,300 | - | -1.65% | - | - |
08/17 | 803 | 803 | 785 | 801 | 0% | 121,900 | - | -5.65% | - | - |
08/16 | 813 | 825 | 795 | 801 | -0.12% | 197,900 | - | -6.1% | - | - |
08/13 | 795 | 814 | 794 | 802 | +1.65% | 123,600 | - | -6.2% | - | - |
08/12 | 801 | 801 | 784 | 789 | -4.25% | 192,200 | - | -8.04% | - | - |
08/11 | 832 | 833 | 820 | 824 | -1.9% | 79,400 | - | -4.19% | - | - |
08/10 | 841 | 846 | 835 | 840 | +0.24% | 81,600 | - | -2.55% | - | - |
08/09 | 841 | 842 | 830 | 838 | -0.83% | 124,300 | - | -3.01% | - | - |
08/06 | 836 | 849 | 836 | 845 | +0.36% | 34,400 | - | -2.2% | - | - |
08/05 | 855 | 864 | 838 | 842 | -0.82% | 26,900 | - | -2.32% | - | - |