株価チャート
2010/07/22～2010/12/15
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 |
| 12/15 | 1,339 | 1,356 | 1,330 | 1,348 | -0.15% | 155,100 | - | +1.89% | - | - |
| 12/14 | 1,360 | 1,374 | 1,344 | 1,350 | -0.81% | 162,100 | - | +2.43% | - | - |
| 12/13 | 1,335 | 1,365 | 1,329 | 1,361 | +2.72% | 149,200 | - | +3.66% | - | - |
| 12/10 | 1,354 | 1,362 | 1,290 | 1,325 | -1.92% | 203,300 | - | +1.45% | - | - |
| 12/09 | 1,370 | 1,380 | 1,350 | 1,351 | -0.73% | 217,400 | - | +4% | - | - |
| 12/08 | 1,356 | 1,386 | 1,349 | 1,361 | 0% | 194,500 | - | +5.5% | - | - |
| 12/07 | 1,366 | 1,366 | 1,343 | 1,361 | -0.66% | 146,400 | - | +6.16% | - | - |
| 12/06 | 1,339 | 1,379 | 1,335 | 1,370 | +3.09% | 188,700 | - | +7.54% | - | - |
| 12/03 | 1,335 | 1,350 | 1,325 | 1,329 | +0.15% | 81,000 | - | +4.89% | - | - |
| 12/02 | 1,343 | 1,343 | 1,327 | 1,327 | +2.08% | 96,500 | - | +5.23% | - | - |
| 12/01 | 1,296 | 1,316 | 1,289 | 1,300 | +0.62% | 100,000 | - | +3.59% | - | - |
| 11/30 | 1,331 | 1,335 | 1,287 | 1,292 | -2.93% | 201,200 | - | +3.44% | - | - |
| 11/29 | 1,328 | 1,349 | 1,325 | 1,331 | +0.15% | 88,100 | - | +6.99% | - | - |
| 11/26 | 1,339 | 1,348 | 1,329 | 1,329 | +0.3% | 105,600 | - | +7.35% | - | - |
| 11/25 | 1,300 | 1,340 | 1,296 | 1,325 | +2.87% | 221,000 | - | +7.46% | - | - |
| 11/24 | 1,290 | 1,313 | 1,282 | 1,288 | -3.16% | 172,600 | - | +4.8% | - | - |
| 11/22 | 1,350 | 1,350 | 1,322 | 1,330 | 0% | 90,300 | - | +8.39% | - | - |
| 11/19 | 1,350 | 1,354 | 1,328 | 1,330 | -0.75% | 110,400 | - | +8.93% | - | - |
| 11/18 | 1,335 | 1,344 | 1,315 | 1,340 | +2.68% | 208,300 | - | +10.2% | - | - |
| 11/17 | 1,279 | 1,315 | 1,273 | 1,305 | +1.48% | 218,500 | - | +8.12% | - | - |
| 11/16 | 1,280 | 1,294 | 1,263 | 1,286 | +0.47% | 217,800 | - | +7.35% | - | - |
| 11/15 | 1,279 | 1,291 | 1,262 | 1,280 | +0.71% | 150,900 | - | +7.47% | - | - |
| 11/12 | 1,319 | 1,319 | 1,271 | 1,271 | -3.64% | 146,600 | - | +7.17% | - | - |
| 11/11 | 1,300 | 1,354 | 1,294 | 1,319 | +3.94% | 440,400 | - | +11.69% | - | - |
| 11/10 | 1,248 | 1,278 | 1,238 | 1,269 | +3.17% | 176,000 | - | +8.18% | - | - |
| 11/09 | 1,212 | 1,242 | 1,205 | 1,230 | +1.32% | 73,800 | - | +5.22% | - | - |
| 11/08 | 1,203 | 1,217 | 1,196 | 1,214 | +2.27% | 71,800 | - | +4.21% | - | - |
| 11/05 | 1,160 | 1,193 | 1,157 | 1,187 | +3.58% | 89,200 | - | +2.15% | - | - |
| 11/04 | 1,139 | 1,179 | 1,136 | 1,146 | +0.7% | 108,300 | - | -1.38% | - | - |
| 11/02 | 1,148 | 1,164 | 1,133 | 1,138 | -0.7% | 76,000 | - | -2.07% | - | - |
| 11/01 | 1,161 | 1,167 | 1,134 | 1,146 | -2.47% | 93,300 | - | -1.29% | - | - |
| 10/29 | 1,174 | 1,185 | 1,162 | 1,175 | -0.84% | 83,700 | - | +1.29% | - | - |
| 10/28 | 1,188 | 1,196 | 1,171 | 1,185 | -0.25% | 131,100 | - | +2.42% | - | - |
| 10/27 | 1,169 | 1,199 | 1,167 | 1,188 | +1.37% | 104,400 | - | +2.86% | - | - |
| 10/26 | 1,168 | 1,191 | 1,151 | 1,172 | +1.65% | 171,200 | - | +1.56% | - | - |
| 10/25 | 1,166 | 1,180 | 1,142 | 1,153 | -1.87% | 168,300 | - | +0.09% | - | - |
| 10/22 | 1,171 | 1,187 | 1,163 | 1,175 | -0.42% | 165,800 | - | +2% | - | - |
| 10/21 | 1,195 | 1,207 | 1,170 | 1,180 | -0.67% | 108,300 | - | +2.7% | - | - |
| 10/20 | 1,210 | 1,210 | 1,172 | 1,188 | -2.86% | 117,100 | - | +3.66% | - | - |
| 10/19 | 1,230 | 1,255 | 1,203 | 1,223 | -1.13% | 179,600 | - | +7.19% | - | - |
| 10/18 | 1,195 | 1,240 | 1,174 | 1,237 | +3.51% | 184,000 | - | +9.08% | - | - |
| 10/15 | 1,185 | 1,206 | 1,179 | 1,195 | +0.25% | 152,200 | - | +6.13% | - | - |
| 10/14 | 1,148 | 1,197 | 1,140 | 1,192 | +5.96% | 271,900 | - | +6.43% | - | - |
| 10/13 | 1,099 | 1,148 | 1,091 | 1,125 | +4.17% | 140,300 | - | +0.9% | - | - |
| 10/12 | 1,123 | 1,132 | 1,072 | 1,080 | -3.14% | 128,200 | - | -2.96% | - | - |
| 10/08 | 1,140 | 1,147 | 1,108 | 1,115 | -2.19% | 110,700 | - | +0.36% | - | - |
| 10/07 | 1,143 | 1,174 | 1,131 | 1,140 | -0.18% | 89,000 | - | +2.98% | - | - |
| 10/06 | 1,153 | 1,164 | 1,119 | 1,142 | +0.18% | 86,500 | - | +3.63% | - | - |
| 10/05 | 1,137 | 1,161 | 1,121 | 1,140 | -1.55% | 134,000 | - | +3.73% | - | - |
| 10/04 | 1,133 | 1,174 | 1,133 | 1,158 | +2.75% | 108,200 | - | +5.56% | - | - |
| 10/01 | 1,148 | 1,148 | 1,113 | 1,127 | -0.35% | 136,700 | - | +3.02% | - | - |
| 09/30 | 1,186 | 1,204 | 1,131 | 1,131 | -4.8% | 162,700 | - | +3.57% | - | - |
| 09/29 | 1,149 | 1,189 | 1,143 | 1,188 | +3.48% | 117,500 | - | +9.09% | - | - |
| 09/28 | 1,131 | 1,155 | 1,131 | 1,148 | +1.86% | 73,700 | - | +5.9% | - | - |
| 09/27 | 1,134 | 1,148 | 1,117 | 1,127 | +1.71% | 182,000 | - | +4.26% | - | - |
| 09/24 | 1,101 | 1,146 | 1,098 | 1,108 | +0.45% | 160,100 | - | +2.69% | - | - |
| 09/22 | 1,120 | 1,124 | 1,086 | 1,103 | -2.82% | 140,100 | - | +2.32% | - | - |
| 09/21 | 1,159 | 1,168 | 1,127 | 1,135 | -1.82% | 99,400 | - | +5.48% | - | - |
| 09/17 | 1,149 | 1,165 | 1,138 | 1,156 | +1.23% | 63,500 | - | +8.04% | - | - |
| 09/16 | 1,150 | 1,150 | 1,119 | 1,142 | +0.71% | 112,500 | - | +7.23% | - | - |
| 09/15 | 1,112 | 1,146 | 1,093 | 1,134 | +2.07% | 105,600 | - | +6.88% | - | - |
| 09/14 | 1,106 | 1,128 | 1,092 | 1,111 | +1.18% | 94,600 | - | +5.11% | - | - |
| 09/13 | 1,085 | 1,104 | 1,079 | 1,098 | +3.49% | 116,200 | - | +4.08% | - | - |
| 09/10 | 1,065 | 1,094 | 1,051 | 1,061 | -0.28% | 140,400 | - | +0.76% | - | - |
| 09/09 | 1,057 | 1,075 | 1,050 | 1,064 | +3.6% | 106,000 | - | +1.72% | - | - |
| 09/08 | 1,046 | 1,046 | 1,016 | 1,027 | -2% | 84,600 | - | -1.15% | - | - |
| 09/07 | 1,053 | 1,077 | 1,042 | 1,048 | -2.33% | 64,400 | - | +1.45% | - | - |
| 09/06 | 1,064 | 1,076 | 1,055 | 1,073 | +1.51% | 69,500 | - | +4.58% | - | - |
| 09/03 | 1,050 | 1,068 | 1,035 | 1,057 | +1.73% | 51,100 | - | +3.73% | - | - |
| 09/02 | 1,021 | 1,056 | 1,021 | 1,039 | +2.67% | 110,100 | - | +2.67% | - | - |
| 09/01 | 1,033 | 1,034 | 1,002 | 1,012 | -1.46% | 170,100 | - | +0.6% | - | - |
| 08/31 | 1,054 | 1,054 | 1,023 | 1,027 | -3.57% | 174,500 | - | +2.5% | - | - |
| 08/30 | 1,083 | 1,099 | 1,055 | 1,065 | -1.21% | 158,900 | - | +6.93% | - | - |
| 08/27 | 1,078 | 1,089 | 1,063 | 1,078 | -1.91% | 133,800 | - | +9.22% | - | - |
| 08/26 | 1,058 | 1,099 | 1,047 | 1,099 | +3.1% | 130,600 | - | +12.37% | - | - |
| 08/25 | 1,039 | 1,075 | 1,039 | 1,066 | +1.33% | 130,500 | - | +10.24% | - | - |
| 08/24 | 1,068 | 1,069 | 1,051 | 1,052 | -1.77% | 74,300 | - | +9.7% | - | - |
| 08/23 | 1,076 | 1,087 | 1,052 | 1,071 | -0.28% | 108,800 | - | +12.62% | - | - |
| 08/20 | 1,079 | 1,084 | 1,062 | 1,074 | -0.46% | 104,300 | - | +13.89% | - | - |
| 08/19 | 1,067 | 1,087 | 1,050 | 1,079 | +1.12% | 123,700 | - | +15.52% | - | - |
| 08/18 | 1,060 | 1,096 | 1,040 | 1,067 | +0.76% | 136,400 | - | +15.1% | - | - |
| 08/17 | 1,032 | 1,067 | 1,028 | 1,059 | +5.69% | 291,900 | - | +15.23% | - | - |
| 08/16 | 1,021 | 1,021 | 990 | 1,002 | -2.81% | 77,300 | - | +9.75% | - | - |
| 08/13 | 1,029 | 1,040 | 1,009 | 1,031 | -0.67% | 117,500 | - | +13.67% | - | - |
| 08/12 | 997 | 1,041 | 994 | 1,038 | +1.07% | 169,600 | - | +15.21% | - | - |
| 08/11 | 1,041 | 1,054 | 1,021 | 1,027 | -3.3% | 188,700 | - | +15.13% | - | - |
| 08/10 | 1,040 | 1,080 | 1,037 | 1,062 | +2.12% | 321,000 | - | +20% | - | - |
| 08/09 | 995 | 1,046 | 991 | 1,040 | +14.92% | 470,600 | - | +18.72% | - | - |
| 08/06 | 875 | 909 | 875 | 905 | +3.55% | 105,600 | - | +4.26% | - | - |
| 08/05 | 878 | 891 | 856 | 874 | +0.58% | 76,700 | - | +1.16% | - | - |
| 08/04 | 886 | 886 | 859 | 869 | -1.81% | 73,000 | - | +0.58% | - | - |
| 08/03 | 902 | 919 | 882 | 885 | -1.78% | 71,800 | - | +2.43% | - | - |
| 08/02 | 889 | 927 | 889 | 901 | +1.35% | 90,100 | - | +4.4% | - | - |
| 07/30 | 876 | 898 | 875 | 889 | +0.57% | 54,000 | - | +3.13% | - | - |
| 07/29 | 907 | 907 | 880 | 884 | -2.54% | 50,400 | - | +2.43% | - | - |
| 07/28 | 889 | 910 | 881 | 907 | +3.78% | 77,800 | - | +5.1% | - | - |
| 07/27 | 854 | 889 | 854 | 874 | +2.34% | 95,200 | - | +1.16% | - | - |
| 07/26 | 852 | 875 | 843 | 854 | +2.03% | 56,300 | - | -1.27% | - | - |
| 07/23 | 857 | 874 | 831 | 837 | 0% | 80,600 | - | -3.46% | - | - |
| 07/22 | 855 | 862 | 829 | 837 | -2.22% | 60,000 | - | -3.68% | - | - |
