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 | 500 | 500 | 484 | 487 | -2.21% | 9,413,800 | - | -4.88% | - | - |
12/29 | 498 | 503 | 497 | 498 | +0.2% | 5,880,100 | - | -3.11% | - | - |
12/28 | 503 | 508 | 497 | 497 | -0.4% | 7,123,000 | - | -3.5% | - | - |
12/27 | 503 | 504 | 499 | 499 | -0.8% | 5,718,700 | - | -3.29% | - | - |
12/24 | 507 | 508 | 501 | 503 | -0.98% | 6,796,800 | - | -2.52% | - | - |
12/22 | 508 | 514 | 507 | 508 | +0.2% | 9,869,700 | - | -1.17% | - | - |
12/21 | 510 | 512 | 506 | 507 | -0.39% | 6,852,900 | - | -0.98% | - | - |
12/20 | 519 | 519 | 508 | 509 | -1.17% | 8,151,000 | - | -0.2% | - | - |
12/17 | 518 | 521 | 515 | 515 | +0.19% | 9,289,700 | - | +1.18% | - | - |
12/16 | 511 | 524 | 508 | 514 | +0.19% | 19,343,900 | - | +1.38% | - | - |
12/15 | 518 | 518 | 512 | 513 | -0.77% | 8,222,800 | - | +1.58% | - | - |
12/14 | 519 | 520 | 513 | 517 | 0% | 10,955,200 | - | +2.58% | - | - |
12/13 | 507 | 522 | 506 | 517 | +1.97% | 14,549,300 | - | +2.99% | - | - |
12/10 | 511 | 517 | 504 | 507 | -1.55% | 16,594,500 | - | +1% | - | - |
12/09 | 500 | 520 | 496 | 515 | +3.21% | 27,330,700 | - | +1.78% | - | - |
12/08 | 509 | 510 | 494 | 499 | -1.58% | 14,943,400 | - | -2.16% | - | - |
12/07 | 514 | 517 | 506 | 507 | -2.12% | 12,226,800 | - | -1.36% | - | - |
12/06 | 516 | 522 | 511 | 518 | +1.37% | 12,508,100 | - | -0.19% | - | - |
12/03 | 526 | 527 | 509 | 511 | -2.67% | 15,404,200 | - | -2.48% | - | - |
12/02 | 539 | 540 | 522 | 525 | -0.76% | 12,728,100 | - | -0.76% | - | - |
12/01 | 508 | 531 | 505 | 529 | +3.52% | 18,313,300 | - | -0.75% | - | - |
11/30 | 528 | 529 | 507 | 511 | -3.22% | 13,761,300 | - | -4.66% | - | - |
11/29 | 529 | 539 | 525 | 528 | -0.19% | 16,037,700 | - | -2.58% | - | - |
11/26 | 547 | 552 | 521 | 529 | -2.4% | 20,895,500 | - | -3.11% | - | - |
11/25 | 544 | 555 | 531 | 542 | +0.37% | 40,049,100 | - | -1.45% | - | - |
11/24 | 513 | 544 | 511 | 540 | +4.05% | 42,930,700 | - | -2.7% | - | - |
11/22 | 508 | 540 | 508 | 519 | +2.37% | 41,809,900 | - | -7.32% | - | - |
11/19 | 525 | 529 | 503 | 507 | +1.4% | 47,770,000 | - | -10.42% | - | - |
11/18 | 463 | 502 | 458 | 500 | +9.17% | 51,342,200 | - | -12.74% | - | - |
11/17 | 447 | 464 | 445 | 458 | +1.1% | 20,722,000 | - | -21.03% | - | - |
11/16 | 460 | 461 | 452 | 453 | -2.16% | 18,779,800 | - | -23.22% | - | - |
11/15 | 486 | 491 | 463 | 463 | -3.14% | 27,486,600 | - | -22.83% | - | - |
11/12 | 475 | 478 | 464 | 478 | +0.84% | 23,844,600 | - | -21.77% | - | - |
11/11 | 477 | 488 | 472 | 474 | +1.07% | 26,943,600 | - | -23.55% | - | - |
11/10 | 485 | 489 | 463 | 469 | -3.3% | 28,412,700 | - | -25.44% | - | - |
11/09 | 471 | 489 | 471 | 485 | +3.63% | 35,858,100 | - | -24.1% | - | - |
11/08 | 507 | 508 | 461 | 468 | -8.59% | 55,509,000 | - | -27.89% | - | - |
11/05 | 522 | 525 | 512 | 512 | -16.34% | 24,309,500 | - | -22.42% | - | - |
11/04 | 620 | 627 | 610 | 612 | +0.49% | 6,169,000 | - | -8.66% | - | - |
11/02 | 605 | 616 | 595 | 609 | +1% | 6,162,400 | - | -10.04% | - | - |
11/01 | 639 | 642 | 603 | 603 | -6.07% | 8,077,100 | - | -11.84% | - | - |
10/29 | 641 | 643 | 629 | 642 | +1.1% | 6,971,900 | - | -7.23% | - | - |
10/28 | 625 | 644 | 623 | 635 | +1.6% | 10,245,200 | - | -9.16% | - | - |
10/27 | 627 | 629 | 616 | 625 | +0.48% | 6,281,300 | - | -11.47% | - | - |
10/26 | 623 | 627 | 617 | 622 | -0.48% | 6,807,300 | - | -12.89% | - | - |
10/25 | 645 | 647 | 623 | 625 | -2.95% | 7,982,300 | - | -13.43% | - | - |
10/22 | 626 | 649 | 621 | 644 | +2.22% | 9,864,000 | - | -11.78% | - | - |
10/21 | 640 | 641 | 626 | 630 | -2.33% | 10,098,200 | - | -14.75% | - | - |
10/20 | 670 | 670 | 643 | 645 | -3.59% | 9,995,400 | - | -13.77% | - | - |
10/19 | 658 | 671 | 656 | 669 | +1.98% | 7,491,800 | - | -11.62% | - | - |
10/18 | 668 | 675 | 652 | 656 | -2.67% | 6,705,600 | - | -14.14% | - | - |
10/15 | 683 | 683 | 669 | 674 | -1.46% | 6,325,900 | - | -12.69% | - | - |
10/14 | 674 | 697 | 657 | 684 | +2.86% | 11,814,500 | - | -12.08% | - | - |
10/13 | 703 | 706 | 663 | 665 | -5.41% | 10,405,500 | - | -15.18% | - | - |
10/12 | 717 | 728 | 696 | 703 | -1.26% | 8,020,400 | - | -11.01% | - | - |
10/08 | 720 | 727 | 711 | 712 | -1.39% | 5,968,200 | - | -10.33% | - | - |
10/07 | 709 | 732 | 709 | 722 | +1.83% | 12,317,800 | - | -9.64% | - | - |
10/06 | 721 | 723 | 688 | 709 | -0.98% | 13,185,100 | - | -11.71% | - | - |
10/05 | 704 | 722 | 690 | 716 | +1.99% | 12,612,300 | - | -11.6% | - | - |
10/04 | 722 | 724 | 701 | 702 | -3.84% | 8,207,600 | - | -13.97% | - | - |
10/01 | 748 | 748 | 713 | 730 | -2.54% | 11,751,500 | - | -11.41% | - | - |
09/30 | 770 | 778 | 741 | 749 | -3.35% | 7,760,400 | - | -9.76% | - | - |
09/29 | 768 | 783 | 767 | 775 | +0.39% | 5,627,300 | - | -7.19% | - | - |
09/28 | 785 | 785 | 767 | 772 | -1.66% | 6,003,400 | - | -7.88% | - | - |
09/27 | 804 | 805 | 776 | 785 | -2.73% | 7,591,900 | - | -6.77% | - | - |
09/24 | 809 | 811 | 800 | 807 | -0.62% | 4,625,700 | - | -4.72% | - | - |
09/22 | 811 | 816 | 807 | 812 | -0.12% | 3,659,600 | - | -4.47% | - | - |
09/21 | 825 | 832 | 810 | 813 | -1.33% | 4,843,800 | - | -4.58% | - | - |
09/17 | 819 | 830 | 816 | 824 | +0.98% | 4,218,200 | - | -3.63% | - | - |
09/16 | 842 | 844 | 805 | 816 | -2.97% | 8,066,600 | - | -4.9% | - | - |
09/15 | 857 | 862 | 837 | 841 | -1.75% | 6,060,500 | - | -2.32% | - | - |
09/14 | 858 | 871 | 852 | 856 | -0.47% | 4,404,600 | - | -0.81% | - | - |
09/13 | 869 | 874 | 857 | 860 | -0.92% | 5,164,400 | - | -0.69% | - | - |
09/10 | 866 | 877 | 860 | 868 | +1.28% | 5,178,000 | - | -0.12% | - | - |
09/09 | 852 | 858 | 839 | 857 | +0.82% | 5,591,600 | - | -1.72% | - | - |
09/08 | 818 | 854 | 815 | 850 | +2.91% | 8,143,800 | - | -2.86% | - | - |
09/07 | 823 | 844 | 820 | 826 | -0.72% | 4,417,600 | - | -6.03% | - | - |
09/06 | 816 | 833 | 803 | 832 | +1.22% | 5,275,100 | - | -5.78% | - | - |
09/03 | 806 | 822 | 797 | 822 | +2.62% | 6,096,900 | - | -7.22% | - | - |
09/02 | 829 | 830 | 785 | 801 | -2.08% | 7,942,000 | - | -10.1% | - | - |
09/01 | 833 | 833 | 811 | 818 | -1.68% | 6,243,100 | - | -8.81% | - | - |
08/31 | 871 | 871 | 829 | 832 | -4.81% | 5,871,900 | - | -7.76% | - | - |
08/30 | 880 | 893 | 869 | 874 | +0.23% | 5,594,400 | - | -3.64% | - | - |
08/27 | 931 | 948 | 866 | 872 | -4.18% | 18,002,200 | - | -4.07% | - | - |
08/26 | 877 | 916 | 868 | 910 | +4% | 5,616,200 | - | -0.33% | - | - |
08/25 | 868 | 879 | 859 | 875 | +0.69% | 3,846,200 | - | -4.27% | - | - |
08/24 | 862 | 878 | 855 | 869 | +0.23% | 2,898,600 | - | -5.23% | - | - |
08/23 | 867 | 871 | 857 | 867 | -0.34% | 2,776,100 | - | -5.86% | - | - |
08/20 | 885 | 892 | 867 | 870 | -2.9% | 2,790,000 | - | -5.84% | - | - |
08/19 | 876 | 897 | 872 | 896 | +1.93% | 3,583,500 | - | -3.55% | - | - |
08/18 | 871 | 883 | 864 | 879 | +1.38% | 4,055,800 | - | -5.89% | - | - |
08/17 | 875 | 876 | 864 | 867 | -2.47% | 3,049,700 | - | -7.77% | - | - |
08/16 | 886 | 895 | 877 | 889 | -0.45% | 2,221,100 | - | -6.22% | - | - |
08/13 | 883 | 898 | 876 | 893 | -0.11% | 2,675,000 | - | -6.49% | - | - |
08/12 | 889 | 894 | 874 | 894 | -1.11% | 3,644,400 | - | -7.17% | - | - |
08/11 | 926 | 926 | 901 | 904 | -2.8% | 2,785,700 | - | -6.8% | - | - |
08/10 | 936 | 940 | 922 | 930 | -0.64% | 2,417,600 | - | -4.91% | - | - |
08/09 | 936 | 942 | 931 | 936 | -0.43% | 1,772,300 | - | -4.88% | - | - |
08/06 | 934 | 943 | 931 | 940 | 0% | 1,975,200 | - | -5.15% | - | - |
08/05 | 938 | 945 | 929 | 940 | +0.64% | 2,665,300 | - | -5.62% | - | - |