株価チャート
2010/07/28～2010/12/30
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 | 128,700 | 128,900 | 127,900 | 128,100 | -0.39% | 154 | - | +5.31% | - | - |
| 12/29 | 128,700 | 128,700 | 126,600 | 128,600 | +0.86% | 182 | - | +6.37% | - | - |
| 12/28 | 127,300 | 129,400 | 127,200 | 127,500 | +0.47% | 218 | - | +6.13% | - | - |
| 12/27 | 127,900 | 128,800 | 126,700 | 126,900 | -0.78% | 276 | - | +6.3% | - | - |
| 12/24 | 125,800 | 127,900 | 125,000 | 127,900 | +2.4% | 238 | - | +7.82% | - | - |
| 12/22 | 123,500 | 125,200 | 123,500 | 124,900 | +1.13% | 149 | - | +6.1% | - | - |
| 12/21 | 121,600 | 125,400 | 121,600 | 123,500 | +0.57% | 181 | - | +5.62% | - | - |
| 12/20 | 125,500 | 126,400 | 120,000 | 122,800 | -2.15% | 288 | - | +5.71% | - | - |
| 12/17 | 126,400 | 128,000 | 125,100 | 125,500 | -0.87% | 162 | - | +8.71% | - | - |
| 12/16 | 129,800 | 129,800 | 125,900 | 126,600 | -1.48% | 308 | - | +10.39% | - | - |
| 12/15 | 125,000 | 128,900 | 125,000 | 128,500 | +2.96% | 346 | - | +12.87% | - | - |
| 12/14 | 124,800 | 125,000 | 124,000 | 124,800 | +0.24% | 198 | - | +10.53% | - | - |
| 12/13 | 123,000 | 124,500 | 123,000 | 124,500 | +1.14% | 184 | - | +11.01% | - | - |
| 12/10 | 123,000 | 124,500 | 122,500 | 123,100 | +0.9% | 99 | - | +10.52% | - | - |
| 12/09 | 121,000 | 122,000 | 120,000 | 122,000 | +1.33% | 187 | - | +10.24% | - | - |
| 12/08 | 120,000 | 120,700 | 120,000 | 120,400 | +1.09% | 123 | - | +9.4% | - | - |
| 12/07 | 121,000 | 121,000 | 119,000 | 119,100 | -1.57% | 86 | - | +8.74% | - | - |
| 12/06 | 119,000 | 121,000 | 118,200 | 121,000 | +2.11% | 164 | - | +11.14% | - | - |
| 12/03 | 118,300 | 120,100 | 117,500 | 118,500 | -1.41% | 202 | - | +9.58% | - | - |
| 12/02 | 115,500 | 122,000 | 115,500 | 120,200 | +4.52% | 398 | - | +11.72% | - | - |
| 12/01 | 111,500 | 115,700 | 110,400 | 115,000 | +4.45% | 489 | - | +7.46% | - | - |
| 11/30 | 110,800 | 113,800 | 110,000 | 110,100 | -0.63% | 243 | - | +3.18% | - | - |
| 11/29 | 110,700 | 111,500 | 110,700 | 110,800 | +0.09% | 146 | - | +3.96% | - | - |
| 11/26 | 109,900 | 111,000 | 109,000 | 110,700 | +0.73% | 154 | - | +4.04% | - | - |
| 11/25 | 108,800 | 109,900 | 108,800 | 109,900 | +0.27% | 112 | - | +3.45% | - | - |
| 11/24 | 109,700 | 110,000 | 108,000 | 109,600 | -0.09% | 136 | - | +3.29% | - | - |
| 11/22 | 108,000 | 109,700 | 108,000 | 109,700 | +1.11% | 169 | - | +3.45% | - | - |
| 11/19 | 108,900 | 109,600 | 108,500 | 108,500 | +0.46% | 112 | - | +2.42% | - | - |
| 11/18 | 107,000 | 108,000 | 106,600 | 108,000 | +2.47% | 189 | - | +1.95% | - | - |
| 11/17 | 105,000 | 106,200 | 104,900 | 105,400 | +0.48% | 219 | - | -0.5% | - | - |
| 11/16 | 104,200 | 105,000 | 104,000 | 104,900 | +0.38% | 139 | - | -1.06% | - | - |
| 11/15 | 104,800 | 105,300 | 104,200 | 104,500 | -0.38% | 110 | - | -1.52% | - | - |
| 11/12 | 105,600 | 106,200 | 104,900 | 104,900 | -1.5% | 210 | - | -1.29% | - | - |
| 11/11 | 105,100 | 106,500 | 105,100 | 106,500 | +0.95% | 118 | - | +0.12% | - | - |
| 11/10 | 105,000 | 105,900 | 105,000 | 105,500 | +0.38% | 60 | - | -0.88% | - | - |
| 11/09 | 105,600 | 105,700 | 105,100 | 105,100 | -0.66% | 81 | - | -1.36% | - | - |
| 11/08 | 106,100 | 106,100 | 105,300 | 105,800 | +0.38% | 62 | - | -0.7% | - | - |
| 11/05 | 105,300 | 106,500 | 105,000 | 105,400 | +0.29% | 118 | - | -1.03% | - | - |
| 11/04 | 106,600 | 108,200 | 105,100 | 105,100 | -1.5% | 206 | - | -1.3% | - | - |
| 11/02 | 105,600 | 106,800 | 105,200 | 106,700 | -0.65% | 60 | - | +0.24% | - | - |
| 11/01 | 103,000 | 108,200 | 102,900 | 107,400 | +4.58% | 495 | - | +1.03% | - | - |
| 10/29 | 102,600 | 104,300 | 101,800 | 102,700 | 0% | 178 | - | -3.28% | - | - |
| 10/28 | 102,600 | 104,800 | 102,500 | 102,700 | -1.91% | 161 | - | -3.29% | - | - |
| 10/27 | 102,500 | 104,700 | 101,600 | 104,700 | -0.95% | 332 | - | -1.41% | - | - |
| 10/26 | 105,300 | 107,300 | 105,300 | 105,700 | -1.49% | 225 | - | -0.44% | - | - |
| 10/25 | 106,900 | 107,400 | 106,600 | 107,300 | +0.37% | 107 | - | +1.17% | - | - |
| 10/22 | 106,500 | 107,200 | 106,300 | 106,900 | +0.38% | 121 | - | +0.94% | - | - |
| 10/21 | 106,800 | 107,000 | 106,300 | 106,500 | 0% | 204 | - | +0.69% | - | - |
| 10/20 | 106,300 | 107,200 | 105,900 | 106,500 | -0.28% | 165 | - | +0.81% | - | - |
| 10/19 | 107,100 | 107,500 | 106,700 | 106,800 | -0.93% | 81 | - | +1.22% | - | - |
| 10/18 | 108,000 | 108,200 | 107,000 | 107,800 | +0.56% | 41 | - | +2.36% | - | - |
| 10/15 | 108,300 | 108,300 | 107,100 | 107,200 | -1.02% | 98 | - | +1.91% | - | - |
| 10/14 | 107,300 | 108,400 | 107,300 | 108,300 | +0.37% | 93 | - | +3.05% | - | - |
| 10/13 | 106,900 | 107,900 | 106,900 | 107,900 | 0% | 121 | - | +2.9% | - | - |
| 10/12 | 107,000 | 108,500 | 107,000 | 107,900 | +0.84% | 107 | - | +3.14% | - | - |
| 10/08 | 108,400 | 108,400 | 107,000 | 107,000 | -1.29% | 54 | - | +2.44% | - | - |
| 10/07 | 107,600 | 108,500 | 107,000 | 108,400 | +0.74% | 120 | - | +3.98% | - | - |
| 10/06 | 109,900 | 110,500 | 107,600 | 107,600 | -0.46% | 364 | - | +3.29% | - | - |
| 10/05 | 108,200 | 108,400 | 106,400 | 108,100 | -0.09% | 204 | - | +3.44% | - | - |
| 10/04 | 106,000 | 108,900 | 105,600 | 108,200 | +3.05% | 152 | - | +3.31% | - | - |
| 10/01 | 104,900 | 106,000 | 104,800 | 105,000 | +0.48% | 235 | - | +0.08% | - | - |
| 09/30 | 105,000 | 105,800 | 104,500 | 104,500 | -0.57% | 181 | - | -0.66% | - | - |
| 09/29 | 104,000 | 106,000 | 103,500 | 105,100 | +0.86% | 285 | - | -0.33% | - | - |
| 09/28 | 103,500 | 104,200 | 103,100 | 104,200 | +0.87% | 67 | - | -1.39% | - | - |
| 09/27 | 104,000 | 104,000 | 103,000 | 103,300 | -0.96% | 249 | - | -2.49% | - | - |
| 09/24 | 102,900 | 104,600 | 102,800 | 104,300 | +1.26% | 132 | - | -1.82% | - | - |
| 09/22 | 104,000 | 104,000 | 103,000 | 103,000 | +0.39% | 59 | - | -3.28% | - | - |
| 09/21 | 102,500 | 104,800 | 102,500 | 102,600 | -1.44% | 119 | - | -3.96% | - | - |
| 09/17 | 103,000 | 104,400 | 102,600 | 104,100 | +1.07% | 59 | - | -2.83% | - | - |
| 09/16 | 103,500 | 104,000 | 102,800 | 103,000 | -0.39% | 67 | - | -4.08% | - | - |
| 09/15 | 103,500 | 103,500 | 102,600 | 103,400 | -0.1% | 73 | - | -3.89% | - | - |
| 09/14 | 103,500 | 103,500 | 102,000 | 103,500 | 0% | 104 | - | -3.96% | - | - |
| 09/13 | 101,000 | 103,800 | 101,000 | 103,500 | +0.49% | 123 | - | -4.22% | - | - |
| 09/10 | 101,200 | 103,000 | 101,000 | 103,000 | +0.98% | 111 | - | -4.79% | - | - |
| 09/09 | 104,600 | 104,600 | 102,000 | 102,000 | -2.49% | 48 | - | -5.65% | - | - |
| 09/08 | 104,900 | 105,000 | 102,400 | 104,600 | -0.29% | 196 | - | -3.17% | - | - |
| 09/07 | 100,900 | 106,000 | 100,900 | 104,900 | +2.44% | 148 | - | -2.67% | - | - |
| 09/06 | 101,000 | 102,400 | 100,100 | 102,400 | +0.69% | 169 | - | -4.71% | - | - |
| 09/03 | 103,900 | 104,000 | 101,300 | 101,700 | -2.12% | 145 | - | -5.11% | - | - |
| 09/02 | 103,500 | 108,000 | 102,300 | 103,900 | +1.86% | 350 | - | -2.8% | - | - |
| 09/01 | 101,600 | 103,000 | 99,000 | 102,000 | -4.23% | 530 | - | -4.28% | - | - |
| 08/31 | 109,900 | 109,900 | 102,100 | 106,500 | -8.11% | 345 | - | +0.11% | - | - |
| 08/30 | 113,200 | 121,900 | 113,000 | 115,900 | +1.85% | 1,177 | - | - | - | - |
| 08/27 | 113,700 | 113,900 | 112,700 | 113,800 | +0.98% | 207 | - | - | - | - |
| 08/26 | 112,500 | 113,500 | 112,300 | 112,700 | +0.63% | 214 | - | - | - | - |
| 08/25 | 109,700 | 112,000 | 109,700 | 112,000 | +1.08% | 144 | - | - | - | - |
| 08/24 | 109,500 | 110,800 | 109,000 | 110,800 | +0.18% | 230 | - | - | - | - |
| 08/23 | 110,500 | 112,000 | 110,500 | 110,600 | -0.36% | 202 | - | - | - | - |
| 08/20 | 111,400 | 111,800 | 110,200 | 111,000 | +0.36% | 48 | - | - | - | - |
| 08/19 | 110,900 | 111,600 | 110,100 | 110,600 | -0.27% | 128 | - | - | - | - |
| 08/18 | 110,000 | 111,000 | 109,000 | 110,900 | -0.54% | 120 | - | - | - | - |
| 08/17 | 109,000 | 111,500 | 108,500 | 111,500 | +1.46% | 201 | - | - | - | - |
| 08/16 | 110,800 | 110,800 | 108,500 | 109,900 | -0.54% | 117 | - | - | - | - |
| 08/13 | 108,800 | 110,500 | 108,400 | 110,500 | +2.31% | 166 | - | - | - | - |
| 08/12 | 106,000 | 108,000 | 103,500 | 108,000 | +0.09% | 264 | - | - | - | - |
| 08/11 | 110,100 | 111,000 | 106,500 | 107,900 | -2.79% | 187 | - | - | - | - |
| 08/10 | 109,000 | 111,900 | 107,500 | 111,000 | +4.23% | 296 | - | - | - | - |
| 08/09 | 102,700 | 106,500 | 102,100 | 106,500 | +5.45% | 189 | - | - | - | - |
| 08/06 | 100,000 | 101,000 | 100,000 | 101,000 | +1.1% | 108 | - | - | - | - |
| 08/05 | 99,000 | 100,000 | 99,000 | 99,900 | +1.42% | 137 | - | - | - | - |
| 08/04 | 96,000 | 99,100 | 96,000 | 98,500 | +1.65% | 93 | - | - | - | - |
| 08/03 | 95,200 | 96,900 | 94,800 | 96,900 | +1.68% | 26 | - | - | - | - |
| 08/02 | 94,000 | 95,300 | 93,900 | 95,300 | +0.53% | 15 | - | - | - | - |
| 07/30 | 96,000 | 96,000 | 94,800 | 94,800 | -0.84% | 8 | - | - | - | - |
| 07/29 | 96,000 | 96,100 | 95,500 | 95,600 | -1.95% | 40 | - | - | - | - |
| 07/28 | 97,500 | 97,500 | 97,500 | 97,500 | 0% | 1 | - | - | - | - |
