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 | 4,220 | 4,240 | 4,205 | 4,210 | -0.12% | 2,902,200 | - | +2.28% | - | - |
| 12/29 | 4,250 | 4,250 | 4,200 | 4,215 | -0.47% | 2,826,200 | - | +2.58% | - | - |
| 12/28 | 4,270 | 4,275 | 4,235 | 4,235 | -1.74% | 2,499,900 | - | +3.24% | - | - |
| 12/27 | 4,300 | 4,335 | 4,295 | 4,310 | +0.94% | 4,352,500 | - | +5.3% | - | - |
| 12/24 | 4,225 | 4,280 | 4,225 | 4,270 | +0.12% | 3,715,300 | - | +4.63% | - | - |
| 12/22 | 4,225 | 4,285 | 4,215 | 4,265 | +1.91% | 6,829,900 | - | +4.82% | - | - |
| 12/21 | 4,145 | 4,200 | 4,140 | 4,185 | +1.58% | 3,871,600 | - | +3.16% | - | - |
| 12/20 | 4,140 | 4,155 | 4,110 | 4,120 | -0.6% | 2,920,300 | - | +1.78% | - | - |
| 12/17 | 4,130 | 4,160 | 4,125 | 4,145 | 0% | 4,179,900 | - | +2.57% | - | - |
| 12/16 | 4,110 | 4,170 | 4,100 | 4,145 | +1.22% | 5,113,000 | - | +2.7% | - | - |
| 12/15 | 4,115 | 4,120 | 4,090 | 4,095 | +0.37% | 3,227,900 | - | +1.61% | - | - |
| 12/14 | 4,075 | 4,080 | 4,050 | 4,080 | -0.49% | 3,144,500 | - | +1.47% | - | - |
| 12/13 | 4,110 | 4,115 | 4,075 | 4,100 | -0.12% | 2,953,600 | - | +2.12% | - | - |
| 12/10 | 4,185 | 4,185 | 4,100 | 4,105 | -0.24% | 10,033,200 | - | +2.45% | - | - |
| 12/09 | 4,110 | 4,145 | 4,105 | 4,115 | +0.73% | 3,510,800 | - | +3.03% | - | - |
| 12/08 | 4,060 | 4,090 | 4,055 | 4,085 | +0.74% | 3,873,000 | - | +2.74% | - | - |
| 12/07 | 4,030 | 4,060 | 4,020 | 4,055 | -0.37% | 5,585,200 | - | +2.42% | - | - |
| 12/06 | 4,095 | 4,100 | 4,040 | 4,070 | -0.97% | 3,299,700 | - | +3.14% | - | - |
| 12/03 | 4,095 | 4,115 | 4,075 | 4,110 | +1.48% | 4,535,100 | - | +4.5% | - | - |
| 12/02 | 4,070 | 4,070 | 4,035 | 4,050 | +2.53% | 3,884,000 | - | +3.5% | - | - |
| 12/01 | 3,910 | 3,960 | 3,910 | 3,950 | +0.13% | 4,170,400 | - | +1.28% | - | - |
| 11/30 | 3,995 | 4,015 | 3,945 | 3,945 | -2.35% | 4,871,800 | - | +1.39% | - | - |
| 11/29 | 4,000 | 4,045 | 3,995 | 4,040 | +1% | 3,891,300 | - | +3.99% | - | - |
| 11/26 | 4,025 | 4,035 | 4,000 | 4,000 | -0.25% | 2,510,700 | - | +3.31% | - | - |
| 11/25 | 4,040 | 4,060 | 4,010 | 4,010 | -0.12% | 3,643,200 | - | +3.81% | - | - |
| 11/24 | 3,970 | 4,040 | 3,960 | 4,015 | -0.86% | 4,216,400 | - | +4.12% | - | - |
| 11/22 | 4,065 | 4,070 | 4,030 | 4,050 | +1% | 2,467,300 | - | +5.22% | - | - |
| 11/19 | 4,070 | 4,075 | 4,010 | 4,010 | -0.12% | 3,613,800 | - | +4.37% | - | - |
| 11/18 | 3,955 | 4,025 | 3,950 | 4,015 | +1.26% | 4,339,700 | - | +4.61% | - | - |
| 11/17 | 3,920 | 3,975 | 3,910 | 3,965 | +0.13% | 3,486,300 | - | +3.5% | - | - |
| 11/16 | 4,020 | 4,025 | 3,955 | 3,960 | +0.13% | 4,215,800 | - | +3.5% | - | - |
| 11/15 | 3,960 | 3,980 | 3,945 | 3,955 | +0.25% | 3,850,800 | - | +3.51% | - | - |
| 11/12 | 4,015 | 4,020 | 3,945 | 3,945 | -1.87% | 3,653,400 | - | +3.35% | - | - |
| 11/11 | 4,050 | 4,055 | 4,000 | 4,020 | +0.63% | 3,288,300 | - | +5.32% | - | - |
| 11/10 | 3,925 | 4,000 | 3,910 | 3,995 | +3.1% | 6,568,200 | - | +4.75% | - | - |
| 11/09 | 3,880 | 3,900 | 3,865 | 3,875 | -1.27% | 3,619,200 | - | +1.68% | - | - |
| 11/08 | 3,925 | 3,935 | 3,900 | 3,925 | +0.51% | 3,041,000 | - | +2.88% | - | - |
| 11/05 | 3,845 | 3,935 | 3,840 | 3,905 | +3.31% | 6,225,800 | - | +2.39% | - | - |
| 11/04 | 3,800 | 3,810 | 3,765 | 3,780 | +2.86% | 5,380,900 | - | -0.94% | - | - |
| 11/02 | 3,680 | 3,710 | 3,660 | 3,675 | +0.55% | 4,353,900 | - | -3.8% | - | - |
| 11/01 | 3,675 | 3,720 | 3,640 | 3,655 | -1.75% | 5,091,400 | - | -4.52% | - | - |
| 10/29 | 3,780 | 3,785 | 3,680 | 3,720 | -0.93% | 7,323,600 | - | -2.97% | - | - |
| 10/28 | 3,725 | 3,785 | 3,710 | 3,755 | +3.73% | 11,294,500 | - | -2.19% | - | - |
| 10/27 | 3,700 | 3,710 | 3,590 | 3,620 | -2.29% | 8,423,700 | - | -5.85% | - | - |
| 10/26 | 3,740 | 3,755 | 3,705 | 3,705 | -1.07% | 4,457,200 | - | -3.89% | - | - |
| 10/25 | 3,760 | 3,795 | 3,735 | 3,745 | -1.06% | 3,485,600 | - | -3% | - | - |
| 10/22 | 3,760 | 3,810 | 3,720 | 3,785 | +1.61% | 4,903,700 | - | -2.04% | - | - |
| 10/21 | 3,740 | 3,785 | 3,710 | 3,725 | -0.93% | 7,086,800 | - | -3.57% | - | - |
| 10/20 | 3,770 | 3,775 | 3,740 | 3,760 | -1.96% | 4,928,600 | - | -2.72% | - | - |
| 10/19 | 3,830 | 3,850 | 3,820 | 3,835 | -0.52% | 5,657,600 | - | -0.75% | - | - |
| 10/18 | 3,865 | 3,885 | 3,835 | 3,855 | -0.13% | 3,789,200 | - | +0.05% | - | - |
| 10/15 | 3,875 | 3,885 | 3,830 | 3,860 | -1.28% | 5,361,900 | - | +0.55% | - | - |
| 10/14 | 3,890 | 3,935 | 3,865 | 3,910 | +1.69% | 5,540,200 | - | +2.14% | - | - |
| 10/13 | 3,850 | 3,875 | 3,830 | 3,845 | +0.26% | 5,280,400 | - | +0.76% | - | - |
| 10/12 | 3,850 | 3,875 | 3,820 | 3,835 | +0.13% | 7,355,000 | - | +0.81% | - | - |
| 10/08 | 3,880 | 3,880 | 3,830 | 3,830 | -1.16% | 6,031,400 | - | +1.03% | - | - |
| 10/07 | 3,900 | 3,915 | 3,835 | 3,875 | -1.27% | 5,943,500 | - | +2.62% | - | - |
| 10/06 | 3,985 | 3,990 | 3,905 | 3,925 | -0.63% | 6,753,100 | - | +4.44% | - | - |
| 10/05 | 3,920 | 3,990 | 3,900 | 3,950 | +0.38% | 6,650,500 | - | +5.47% | - | - |
| 10/04 | 3,940 | 3,995 | 3,920 | 3,935 | -0.88% | 6,077,600 | - | +5.58% | - | - |
| 10/01 | 3,930 | 3,995 | 3,910 | 3,970 | +1.93% | 6,913,900 | - | +7.07% | - | - |
| 09/30 | 3,930 | 3,995 | 3,895 | 3,895 | -1.27% | 7,219,400 | - | +5.67% | - | - |
| 09/29 | 3,930 | 3,970 | 3,910 | 3,945 | +1.68% | 5,662,700 | - | +7.46% | - | - |
| 09/28 | 3,890 | 3,900 | 3,860 | 3,880 | -0.26% | 4,319,100 | - | +6.16% | - | - |
| 09/27 | 3,865 | 3,900 | 3,840 | 3,890 | +2.5% | 6,146,700 | - | +6.75% | - | - |
| 09/24 | 3,750 | 3,875 | 3,750 | 3,795 | -1.68% | 8,136,400 | - | +4.37% | - | - |
| 09/22 | 3,880 | 3,905 | 3,855 | 3,860 | -1.15% | 4,534,000 | - | +6.42% | - | - |
| 09/21 | 3,900 | 3,955 | 3,900 | 3,905 | +1.43% | 6,156,100 | - | +8.02% | - | - |
| 09/17 | 3,870 | 3,875 | 3,840 | 3,850 | -0.13% | 4,822,000 | - | +6.91% | - | - |
| 09/16 | 3,880 | 3,880 | 3,820 | 3,855 | +0.52% | 6,267,500 | - | +7.38% | - | - |
| 09/15 | 3,735 | 3,880 | 3,715 | 3,835 | +1.86% | 11,137,300 | - | +7.15% | - | - |
| 09/14 | 3,760 | 3,765 | 3,745 | 3,765 | +0.27% | 5,933,000 | - | +5.55% | - | - |
| 09/13 | 3,765 | 3,780 | 3,735 | 3,755 | +0.13% | 8,486,900 | - | +5.39% | - | - |
| 09/10 | 3,690 | 3,760 | 3,670 | 3,750 | +5.63% | 16,215,700 | - | +5.34% | - | - |
| 09/09 | 3,560 | 3,595 | 3,535 | 3,550 | +1.14% | 3,066,200 | - | -0.25% | - | - |
| 09/08 | 3,515 | 3,540 | 3,490 | 3,510 | -2.09% | 4,206,800 | - | -1.54% | - | - |
| 09/07 | 3,580 | 3,635 | 3,575 | 3,585 | -0.55% | 3,487,100 | - | +0.39% | - | - |
| 09/06 | 3,595 | 3,610 | 3,565 | 3,605 | +1.55% | 4,563,100 | - | +0.7% | - | - |
| 09/03 | 3,540 | 3,565 | 3,515 | 3,550 | +1.28% | 5,317,600 | - | -1.06% | - | - |
| 09/02 | 3,550 | 3,555 | 3,455 | 3,505 | +1.15% | 5,259,000 | - | -2.53% | - | - |
| 09/01 | 3,425 | 3,470 | 3,405 | 3,465 | +1.17% | 5,775,900 | - | -3.96% | - | - |
| 08/31 | 3,500 | 3,510 | 3,420 | 3,425 | -4.46% | 6,121,100 | - | -5.33% | - | - |
| 08/30 | 3,570 | 3,650 | 3,560 | 3,585 | +2.43% | 5,404,500 | - | -0.99% | - | - |
| 08/27 | 3,410 | 3,510 | 3,385 | 3,500 | +0.86% | 6,162,100 | - | -3.29% | - | - |
| 08/26 | 3,495 | 3,495 | 3,435 | 3,470 | +1.31% | 4,286,000 | - | -4.06% | - | - |
| 08/25 | 3,445 | 3,470 | 3,400 | 3,425 | -2.7% | 6,067,100 | - | -5.15% | - | - |
| 08/24 | 3,505 | 3,530 | 3,475 | 3,520 | -0.85% | 4,575,800 | - | -2.47% | - | - |
| 08/23 | 3,580 | 3,590 | 3,515 | 3,550 | -1.39% | 4,251,400 | - | -1.44% | - | - |
| 08/20 | 3,600 | 3,655 | 3,590 | 3,600 | -2.17% | 4,525,700 | - | +0.14% | - | - |
| 08/19 | 3,575 | 3,680 | 3,570 | 3,680 | +2.79% | 5,408,800 | - | +2.48% | - | - |
| 08/18 | 3,600 | 3,605 | 3,565 | 3,580 | +0.99% | 5,048,400 | - | -0.2% | - | - |
| 08/17 | 3,510 | 3,565 | 3,505 | 3,545 | -0.28% | 3,060,700 | - | -1.03% | - | - |
| 08/16 | 3,515 | 3,555 | 3,510 | 3,555 | -0.7% | 3,046,500 | - | -0.64% | - | - |
| 08/13 | 3,580 | 3,595 | 3,540 | 3,580 | +0.14% | 5,328,900 | - | +0.14% | - | - |
| 08/12 | 3,475 | 3,590 | 3,470 | 3,575 | +0.85% | 7,273,400 | - | +0.14% | - | - |
| 08/11 | 3,600 | 3,625 | 3,530 | 3,545 | -3.27% | 4,550,300 | - | -0.42% | - | - |
| 08/10 | 3,690 | 3,710 | 3,645 | 3,665 | -0.14% | 3,735,200 | - | +3.18% | - | - |
| 08/09 | 3,650 | 3,680 | 3,640 | 3,670 | -1.87% | 4,196,200 | - | +3.76% | - | - |
| 08/06 | 3,685 | 3,740 | 3,675 | 3,740 | +0.94% | 3,017,800 | - | +6.22% | - | - |
| 08/05 | 3,730 | 3,735 | 3,660 | 3,705 | +1.51% | 4,863,500 | - | +5.86% | - | - |
