株価チャート
2010/07/28~2010/12/21
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 |
---|
2011 | 7/1, 株式分割 1→100 |
2010 |
12/21 | 954 | 958 | 953 | 956 | +0.63% | 37,600 | - | +4.94% | - | - |
12/20 | 957 | 958 | 947 | 950 | -0.21% | 44,400 | - | +4.63% | - | - |
12/17 | 956 | 960 | 935 | 952 | -0.42% | 102,700 | - | +5.19% | - | - |
12/16 | 968 | 969 | 956 | 956 | -0.83% | 54,900 | - | +5.99% | - | - |
12/15 | 956 | 964 | 956 | 964 | +1.05% | 43,300 | - | +7.11% | - | - |
12/14 | 950 | 958 | 947 | 954 | +0.63% | 66,200 | - | +6.35% | - | - |
12/13 | 949 | 949 | 943 | 948 | +0.42% | 50,900 | - | +6.04% | - | - |
12/10 | 939 | 948 | 936 | 944 | +1.18% | 71,200 | - | +5.83% | - | - |
12/09 | 930 | 933 | 922 | 933 | +0.86% | 32,800 | - | +4.95% | - | - |
12/08 | 920 | 925 | 916 | 925 | +0.98% | 54,900 | - | +4.28% | - | - |
12/07 | 915 | 916 | 906 | 916 | +0.55% | 82,400 | - | +3.62% | - | - |
12/06 | 911 | 919 | 910 | 911 | +0.66% | 41,200 | - | +3.17% | - | - |
12/03 | 897 | 908 | 895 | 905 | +1.46% | 59,200 | - | +2.72% | - | - |
12/02 | 893 | 897 | 892 | 892 | +0.56% | 24,600 | - | +1.36% | - | - |
12/01 | 886 | 892 | 883 | 887 | +0.68% | 28,400 | - | +0.91% | - | - |
11/30 | 890 | 890 | 881 | 881 | -0.56% | 48,500 | - | +0.23% | - | - |
11/29 | 889 | 889 | 885 | 886 | +0.34% | 16,800 | - | +0.8% | - | - |
11/26 | 888 | 888 | 883 | 883 | -0.11% | 24,500 | - | +0.57% | - | - |
11/25 | 885 | 886 | 881 | 884 | +0.68% | 29,100 | - | +0.8% | - | - |
11/24 | 874 | 883 | 871 | 878 | 0% | 55,300 | - | +0.23% | - | - |
11/22 | 880 | 880 | 864 | 878 | +1.04% | 79,200 | - | +0.23% | - | - |
11/19 | 873 | 878 | 869 | 869 | -0.46% | 52,200 | - | -0.8% | - | - |
11/18 | 874 | 879 | 868 | 873 | -0.11% | 67,600 | - | -0.23% | - | - |
11/17 | 879 | 879 | 870 | 874 | -0.57% | 59,500 | - | -0.11% | - | - |
11/16 | 881 | 884 | 878 | 879 | -0.11% | 33,800 | - | +0.46% | - | - |
11/15 | 889 | 889 | 879 | 880 | +0.11% | 18,500 | - | +0.69% | - | - |
11/12 | 880 | 886 | 879 | 879 | +0.11% | 19,100 | - | +0.57% | - | - |
11/11 | 890 | 890 | 876 | 878 | -1.35% | 34,800 | - | +0.57% | - | - |
11/10 | 889 | 891 | 888 | 890 | +0.11% | 20,100 | - | +1.95% | - | - |
11/09 | 893 | 893 | 887 | 889 | -0.45% | 11,400 | - | +1.95% | - | - |
11/08 | 888 | 894 | 884 | 893 | +1.13% | 30,300 | - | +2.53% | - | - |
11/05 | 884 | 886 | 879 | 883 | +0.68% | 20,700 | - | +1.49% | - | - |
11/04 | 877 | 883 | 877 | 877 | +0.34% | 14,200 | - | +0.8% | - | - |
11/02 | 872 | 876 | 871 | 874 | +0.23% | 12,300 | - | +0.34% | - | - |
11/01 | 879 | 880 | 871 | 872 | -0.46% | 21,000 | - | +0.11% | - | - |
10/29 | 866 | 877 | 866 | 876 | +0.81% | 14,500 | - | +0.57% | - | - |
10/28 | 874 | 876 | 869 | 869 | -0.91% | 20,400 | - | -0.23% | - | - |
10/27 | 880 | 880 | 873 | 877 | +0.23% | 12,300 | - | +0.69% | - | - |
10/26 | 875 | 879 | 874 | 875 | 0% | 10,300 | - | +0.46% | - | - |
10/25 | 882 | 882 | 870 | 875 | +0.11% | 18,600 | - | +0.46% | - | - |
10/22 | 869 | 874 | 864 | 874 | +1.04% | 12,900 | - | +0.34% | - | - |
10/21 | 866 | 870 | 861 | 865 | 0% | 25,600 | - | -0.57% | - | - |
10/20 | 867 | 870 | 864 | 865 | -0.57% | 10,400 | - | -0.69% | - | - |
10/19 | 874 | 875 | 865 | 870 | +0.23% | 19,500 | - | -0.11% | - | - |
10/18 | 871 | 873 | 867 | 868 | +0.35% | 10,600 | - | -0.34% | - | - |
10/15 | 872 | 872 | 865 | 865 | +0.12% | 15,400 | - | -0.69% | - | - |
10/14 | 872 | 872 | 863 | 864 | +0.23% | 14,000 | - | -0.8% | - | - |
10/13 | 866 | 870 | 862 | 862 | -0.35% | 18,000 | - | -1.03% | - | - |
10/12 | 870 | 870 | 865 | 865 | -0.35% | 21,500 | - | -0.57% | - | - |
10/08 | 870 | 873 | 868 | 868 | -0.23% | 16,200 | - | 0% | - | - |
10/07 | 870 | 878 | 867 | 870 | +0.12% | 15,400 | - | +0.35% | - | - |
10/06 | 870 | 874 | 864 | 869 | +0.81% | 13,200 | - | +0.35% | - | - |
10/05 | 866 | 870 | 861 | 862 | -0.35% | 14,200 | - | -0.35% | - | - |
10/04 | 877 | 877 | 865 | 865 | -1.14% | 17,700 | - | +0.12% | - | - |
10/01 | 880 | 880 | 870 | 875 | +0.11% | 12,000 | - | +1.27% | - | - |
09/30 | 885 | 886 | 874 | 874 | -1.24% | 17,400 | - | +1.39% | - | - |
09/29 | 884 | 887 | 881 | 885 | +0.45% | 17,300 | - | +2.79% | - | - |
09/28 | 878 | 881 | 874 | 881 | +0.34% | 9,800 | - | +2.56% | - | - |
09/27 | 877 | 878 | 872 | 878 | +0.11% | 11,000 | - | +2.33% | - | - |
09/24 | 880 | 880 | 865 | 877 | -0.11% | 27,000 | - | +2.21% | - | - |
09/22 | 872 | 878 | 865 | 878 | +0.8% | 12,100 | - | +2.33% | - | - |
09/21 | 875 | 878 | 870 | 871 | -0.46% | 17,700 | - | +1.52% | - | - |
09/17 | 872 | 875 | 869 | 875 | +0.34% | 16,400 | - | +1.98% | - | - |
09/16 | 875 | 875 | 867 | 872 | +0.35% | 10,800 | - | +1.63% | - | - |
09/15 | 867 | 875 | 861 | 869 | +0.23% | 13,900 | - | +1.28% | - | - |
09/14 | 876 | 876 | 865 | 867 | -1.03% | 17,000 | - | +1.17% | - | - |
09/13 | 879 | 880 | 875 | 876 | +0.11% | 13,200 | - | +2.1% | - | - |
09/10 | 875 | 884 | 870 | 875 | +1.27% | 33,600 | - | +1.98% | - | - |
09/09 | 864 | 869 | 862 | 864 | +0.23% | 6,300 | - | +0.7% | - | - |
09/08 | 877 | 877 | 861 | 862 | -1.82% | 13,400 | - | +0.47% | - | - |
09/07 | 852 | 878 | 850 | 878 | +3.66% | 33,300 | - | +2.21% | - | - |
09/06 | 842 | 850 | 840 | 847 | +1.32% | 16,400 | - | -1.4% | - | - |
09/03 | 839 | 842 | 836 | 836 | -0.24% | 21,200 | - | -2.79% | - | - |
09/02 | 840 | 840 | 836 | 838 | +0.24% | 11,600 | - | -2.78% | - | - |
09/01 | 838 | 840 | 833 | 836 | -0.59% | 35,300 | - | -3.13% | - | - |
08/31 | 843 | 844 | 837 | 841 | -0.83% | 36,500 | - | -2.77% | - | - |
08/30 | 846 | 849 | 841 | 848 | +0.83% | 30,700 | - | -1.97% | - | - |
08/27 | 840 | 848 | 838 | 841 | -0.59% | 22,200 | - | -2.89% | - | - |
08/26 | 837 | 846 | 835 | 846 | +1.2% | 26,700 | - | -2.31% | - | - |
08/25 | 838 | 847 | 835 | 836 | -1.18% | 27,400 | - | -3.58% | - | - |
08/24 | 846 | 850 | 836 | 846 | +0.24% | 39,400 | - | -2.53% | - | - |
08/23 | 857 | 859 | 833 | 844 | -1.52% | 79,900 | - | -2.76% | - | - |
08/20 | 870 | 873 | 853 | 857 | -1.72% | 65,100 | - | -1.27% | - | - |
08/19 | 879 | 883 | 867 | 872 | -0.11% | 38,100 | - | +0.46% | - | - |
08/18 | 872 | 879 | 871 | 873 | +0.11% | 24,600 | - | +0.69% | - | - |
08/17 | 873 | 877 | 870 | 872 | -0.23% | 13,700 | - | +0.58% | - | - |
08/16 | 874 | 877 | 873 | 874 | 0% | 9,400 | - | +0.92% | - | - |
08/13 | 870 | 877 | 869 | 874 | +0.92% | 7,400 | - | +0.92% | - | - |
08/12 | 861 | 875 | 861 | 866 | +0.12% | 14,400 | - | +0.12% | - | - |
08/11 | 871 | 873 | 862 | 865 | -1.26% | 27,900 | - | +0.12% | - | - |
08/10 | 877 | 884 | 873 | 876 | 0% | 20,600 | - | +1.27% | - | - |
08/09 | 878 | 882 | 870 | 876 | +0.23% | 26,700 | - | +1.27% | - | - |
08/06 | 877 | 890 | 873 | 874 | -0.11% | 40,900 | - | +1.16% | - | - |
08/05 | 880 | 880 | 868 | 875 | -0.11% | 15,900 | - | +1.27% | - | - |
08/04 | 889 | 889 | 870 | 876 | -1.13% | 20,000 | - | +1.39% | - | - |
08/03 | 888 | 890 | 884 | 886 | +0.34% | 10,700 | - | +2.55% | - | - |
08/02 | 880 | 889 | 870 | 883 | +0.34% | 12,500 | - | +2.2% | - | - |
07/30 | 878 | 880 | 865 | 880 | +1.15% | 24,800 | - | +1.73% | - | - |
07/29 | 868 | 879 | 860 | 870 | +0.23% | 45,100 | - | +0.46% | - | - |
07/28 | 855 | 868 | 852 | 868 | +1.4% | 43,700 | - | +0.12% | - | - |