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 | 1,173 | 1,175 | 1,153 | 1,156 | -0.94% | 136,100 | - | -1.7% | - | - |
| 12/29 | 1,170 | 1,175 | 1,165 | 1,167 | -0.09% | 109,700 | - | -0.85% | - | - |
| 12/28 | 1,171 | 1,171 | 1,165 | 1,168 | -0.09% | 94,100 | - | -0.76% | - | - |
| 12/27 | 1,166 | 1,174 | 1,163 | 1,169 | 0% | 194,500 | - | -0.68% | - | - |
| 12/24 | 1,164 | 1,169 | 1,157 | 1,169 | +0.09% | 187,200 | - | -0.68% | - | - |
| 12/22 | 1,167 | 1,174 | 1,163 | 1,168 | -0.43% | 209,400 | - | -0.6% | - | - |
| 12/21 | 1,170 | 1,175 | 1,167 | 1,173 | 0% | 230,800 | - | 0% | - | - |
| 12/20 | 1,170 | 1,183 | 1,167 | 1,173 | -0.26% | 179,800 | - | +0.17% | - | - |
| 12/17 | 1,181 | 1,188 | 1,172 | 1,176 | -1.18% | 210,000 | - | +0.51% | - | - |
| 12/16 | 1,193 | 1,200 | 1,188 | 1,190 | 0% | 194,000 | - | +1.71% | - | - |
| 12/15 | 1,206 | 1,210 | 1,182 | 1,190 | -0.08% | 554,500 | - | +1.97% | - | - |
| 12/14 | 1,181 | 1,192 | 1,176 | 1,191 | +1.71% | 549,500 | - | +2.32% | - | - |
| 12/13 | 1,155 | 1,171 | 1,148 | 1,171 | +1.12% | 195,900 | - | +0.95% | - | - |
| 12/10 | 1,162 | 1,171 | 1,155 | 1,158 | -0.77% | 338,900 | - | +0.35% | - | - |
| 12/09 | 1,165 | 1,174 | 1,159 | 1,167 | -0.34% | 254,100 | - | +1.66% | - | - |
| 12/08 | 1,163 | 1,176 | 1,156 | 1,171 | +1.3% | 376,900 | - | +2.63% | - | - |
| 12/07 | 1,160 | 1,166 | 1,147 | 1,156 | -2.61% | 750,100 | - | +2.03% | - | - |
| 12/06 | 1,181 | 1,188 | 1,171 | 1,187 | -0.67% | 313,600 | - | +5.32% | - | - |
| 12/03 | 1,173 | 1,196 | 1,165 | 1,195 | +1.88% | 638,100 | - | +6.7% | - | - |
| 12/02 | 1,195 | 1,198 | 1,172 | 1,173 | -1.35% | 819,000 | - | +5.39% | - | - |
| 12/01 | 1,178 | 1,189 | 1,171 | 1,189 | +0.93% | 388,100 | - | +7.5% | - | - |
| 11/30 | 1,190 | 1,192 | 1,176 | 1,178 | -1.67% | 486,400 | - | +6.9% | - | - |
| 11/29 | 1,185 | 1,199 | 1,185 | 1,198 | +0.93% | 303,100 | - | +9.11% | - | - |
| 11/26 | 1,185 | 1,196 | 1,176 | 1,187 | +0.08% | 574,700 | - | +8.6% | - | - |
| 11/25 | 1,177 | 1,190 | 1,168 | 1,186 | +0.94% | 667,100 | - | +9.01% | - | - |
| 11/24 | 1,177 | 1,186 | 1,149 | 1,175 | -0.25% | 625,000 | - | +8.29% | - | - |
| 11/22 | 1,170 | 1,189 | 1,168 | 1,178 | +1.03% | 421,200 | - | +8.77% | - | - |
| 11/19 | 1,150 | 1,166 | 1,149 | 1,166 | +1.57% | 707,500 | - | +8.06% | - | - |
| 11/18 | 1,139 | 1,151 | 1,123 | 1,148 | +0.79% | 873,000 | - | +6.49% | - | - |
| 11/17 | 1,121 | 1,142 | 1,115 | 1,139 | +1.7% | 528,400 | - | +5.86% | - | - |
| 11/16 | 1,120 | 1,126 | 1,095 | 1,120 | -0.44% | 863,400 | - | +4.19% | - | - |
| 11/15 | 1,135 | 1,139 | 1,110 | 1,125 | -0.44% | 649,900 | - | +4.46% | - | - |
| 11/12 | 1,160 | 1,160 | 1,119 | 1,130 | -3.42% | 1,015,200 | - | +4.82% | - | - |
| 11/11 | 1,150 | 1,172 | 1,140 | 1,170 | +2.9% | 874,400 | - | +8.43% | - | - |
| 11/10 | 1,112 | 1,138 | 1,107 | 1,137 | +2.52% | 923,800 | - | +5.47% | - | - |
| 11/09 | 1,097 | 1,111 | 1,091 | 1,109 | +1.19% | 1,195,500 | - | +2.88% | - | - |
| 11/08 | 1,080 | 1,098 | 1,078 | 1,096 | +7.98% | 1,471,100 | - | +1.58% | - | - |
| 11/05 | 1,009 | 1,023 | 1,009 | 1,015 | +2.11% | 371,300 | - | -6.19% | - | - |
| 11/04 | 995 | 999 | 989 | 994 | -0.2% | 397,500 | - | -8.56% | - | - |
| 11/02 | 987 | 996 | 983 | 996 | +1.01% | 334,600 | - | -8.96% | - | - |
| 11/01 | 990 | 992 | 981 | 986 | -1.69% | 321,500 | - | -10.36% | - | - |
| 10/29 | 995 | 1,007 | 983 | 1,003 | +0.8% | 554,300 | - | -9.39% | - | - |
| 10/28 | 1,028 | 1,028 | 995 | 995 | -3.12% | 932,700 | - | -10.68% | - | - |
| 10/27 | 1,007 | 1,097 | 999 | 1,027 | +2.29% | 1,652,200 | - | -8.47% | - | - |
| 10/26 | 1,088 | 1,088 | 989 | 1,004 | -7.72% | 1,272,400 | - | -10.99% | - | - |
| 10/25 | 1,061 | 1,092 | 1,061 | 1,088 | +1.12% | 355,200 | - | -4.14% | - | - |
| 10/22 | 1,066 | 1,079 | 1,061 | 1,076 | +0.28% | 202,500 | - | -5.7% | - | - |
| 10/21 | 1,064 | 1,078 | 1,060 | 1,073 | -0.19% | 262,300 | - | -6.29% | - | - |
| 10/20 | 1,092 | 1,095 | 1,070 | 1,075 | -3.15% | 237,600 | - | -6.52% | - | - |
| 10/19 | 1,109 | 1,121 | 1,102 | 1,110 | +0.18% | 173,400 | - | -3.81% | - | - |
| 10/18 | 1,092 | 1,113 | 1,088 | 1,108 | +1.47% | 241,000 | - | -4.15% | - | - |
| 10/15 | 1,110 | 1,112 | 1,081 | 1,092 | -2.76% | 359,500 | - | -5.78% | - | - |
| 10/14 | 1,123 | 1,127 | 1,111 | 1,123 | +1.17% | 338,600 | - | -3.27% | - | - |
| 10/13 | 1,118 | 1,129 | 1,106 | 1,110 | -0.72% | 388,700 | - | -4.48% | - | - |
| 10/12 | 1,159 | 1,177 | 1,116 | 1,118 | -3.45% | 341,800 | - | -3.87% | - | - |
| 10/08 | 1,147 | 1,167 | 1,147 | 1,158 | 0% | 227,600 | - | -0.43% | - | - |
| 10/07 | 1,150 | 1,170 | 1,149 | 1,158 | +0.96% | 192,800 | - | -0.17% | - | - |
| 10/06 | 1,156 | 1,156 | 1,141 | 1,147 | +0.26% | 223,300 | - | -0.86% | - | - |
| 10/05 | 1,127 | 1,161 | 1,123 | 1,144 | +0.44% | 457,000 | - | -0.95% | - | - |
| 10/04 | 1,156 | 1,159 | 1,135 | 1,139 | -1.04% | 228,300 | - | -1.13% | - | - |
| 10/01 | 1,150 | 1,165 | 1,137 | 1,151 | +0.17% | 260,200 | - | +0.17% | - | - |
| 09/30 | 1,162 | 1,178 | 1,147 | 1,149 | -0.52% | 252,900 | - | +0.26% | - | - |
| 09/29 | 1,155 | 1,164 | 1,149 | 1,155 | -0.52% | 439,500 | - | +1.14% | - | - |
| 09/28 | 1,155 | 1,165 | 1,155 | 1,161 | +0.09% | 228,100 | - | +1.93% | - | - |
| 09/27 | 1,160 | 1,169 | 1,150 | 1,160 | +0.35% | 447,400 | - | +2.11% | - | - |
| 09/24 | 1,151 | 1,164 | 1,144 | 1,156 | -1.62% | 488,100 | - | +1.94% | - | - |
| 09/22 | 1,171 | 1,180 | 1,159 | 1,175 | -0.84% | 236,300 | - | +3.8% | - | - |
| 09/21 | 1,195 | 1,207 | 1,180 | 1,185 | -0.84% | 198,500 | - | +4.96% | - | - |
| 09/17 | 1,199 | 1,208 | 1,191 | 1,195 | +1.19% | 291,600 | - | +6.22% | - | - |
| 09/16 | 1,216 | 1,217 | 1,178 | 1,181 | -2.8% | 264,900 | - | +5.26% | - | - |
| 09/15 | 1,181 | 1,218 | 1,174 | 1,215 | +3.05% | 372,800 | - | +8.58% | - | - |
| 09/14 | 1,171 | 1,192 | 1,166 | 1,179 | -1.34% | 301,800 | - | +5.65% | - | - |
| 09/13 | 1,190 | 1,201 | 1,183 | 1,195 | +0.93% | 227,400 | - | +7.17% | - | - |
| 09/10 | 1,190 | 1,195 | 1,175 | 1,184 | +1.2% | 279,800 | - | +6.28% | - | - |
| 09/09 | 1,168 | 1,189 | 1,162 | 1,170 | +0.09% | 287,700 | - | +5.03% | - | - |
| 09/08 | 1,136 | 1,172 | 1,135 | 1,169 | +1.65% | 468,900 | - | +4.94% | - | - |
| 09/07 | 1,141 | 1,158 | 1,139 | 1,150 | -0.35% | 254,900 | - | +3.23% | - | - |
| 09/06 | 1,136 | 1,157 | 1,135 | 1,154 | +2.4% | 242,700 | - | +3.5% | - | - |
| 09/03 | 1,115 | 1,131 | 1,115 | 1,127 | +1.17% | 269,700 | - | +0.99% | - | - |
| 09/02 | 1,100 | 1,139 | 1,099 | 1,114 | +1.74% | 343,300 | - | -0.36% | - | - |
| 09/01 | 1,068 | 1,098 | 1,067 | 1,095 | +1.58% | 309,000 | - | -2.41% | - | - |
| 08/31 | 1,087 | 1,094 | 1,076 | 1,078 | -1.64% | 341,100 | - | -4.26% | - | - |
| 08/30 | 1,103 | 1,118 | 1,092 | 1,096 | +1.76% | 327,900 | - | -3.18% | - | - |
| 08/27 | 1,054 | 1,082 | 1,052 | 1,077 | +1.51% | 198,500 | - | -5.61% | - | - |
| 08/26 | 1,078 | 1,078 | 1,054 | 1,061 | 0% | 358,900 | - | -7.66% | - | - |
| 08/25 | 1,052 | 1,073 | 1,050 | 1,061 | -0.56% | 320,400 | - | -8.3% | - | - |
| 08/24 | 1,052 | 1,081 | 1,052 | 1,067 | -0.19% | 282,000 | - | -8.41% | - | - |
| 08/23 | 1,080 | 1,080 | 1,066 | 1,069 | -1.47% | 252,200 | - | -8.94% | - | - |
| 08/20 | 1,097 | 1,100 | 1,083 | 1,085 | -2.86% | 215,300 | - | -8.21% | - | - |
| 08/19 | 1,099 | 1,122 | 1,099 | 1,117 | +1.73% | 247,700 | - | -6.29% | - | - |
| 08/18 | 1,107 | 1,108 | 1,091 | 1,098 | +0.46% | 339,100 | - | -8.65% | - | - |
| 08/17 | 1,099 | 1,101 | 1,091 | 1,093 | -1% | 177,700 | - | -9.74% | - | - |
| 08/16 | 1,092 | 1,111 | 1,090 | 1,104 | -0.72% | 181,600 | - | -9.58% | - | - |
| 08/13 | 1,111 | 1,115 | 1,101 | 1,112 | +0.36% | 301,300 | - | -9.59% | - | - |
| 08/12 | 1,112 | 1,113 | 1,094 | 1,108 | -1.6% | 417,900 | - | -10.57% | - | - |
| 08/11 | 1,152 | 1,170 | 1,122 | 1,126 | -3.76% | 419,100 | - | -9.7% | - | - |
| 08/10 | 1,170 | 1,174 | 1,163 | 1,170 | -0.09% | 241,800 | - | -6.77% | - | - |
| 08/09 | 1,173 | 1,174 | 1,164 | 1,171 | -0.09% | 158,900 | - | -7.06% | - | - |
| 08/06 | 1,163 | 1,174 | 1,160 | 1,172 | -0.51% | 171,300 | - | -7.21% | - | - |
| 08/05 | 1,185 | 1,186 | 1,167 | 1,178 | +1.46% | 206,400 | - | -6.95% | - | - |
