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 | 1,768 | 1,790 | 1,766 | 1,774 | -0.28% | 99,100 | - | -1.93% | - | - |
12/29 | 1,761 | 1,780 | 1,761 | 1,779 | +0.68% | 115,500 | - | -1.6% | - | - |
12/28 | 1,766 | 1,782 | 1,762 | 1,767 | -1.06% | 105,700 | - | -2.21% | - | - |
12/27 | 1,762 | 1,793 | 1,762 | 1,786 | +0.28% | 142,700 | - | -1.05% | - | - |
12/24 | 1,774 | 1,788 | 1,761 | 1,781 | -0.34% | 128,000 | - | -1.22% | - | - |
12/22 | 1,805 | 1,805 | 1,772 | 1,787 | -1% | 143,000 | - | -0.72% | - | - |
12/21 | 1,808 | 1,825 | 1,800 | 1,805 | -0.72% | 201,100 | - | +0.5% | - | - |
12/20 | 1,853 | 1,855 | 1,810 | 1,818 | -1.89% | 194,400 | - | +1.51% | - | - |
12/17 | 1,859 | 1,864 | 1,843 | 1,853 | -0.27% | 133,900 | - | +3.75% | - | - |
12/16 | 1,849 | 1,870 | 1,849 | 1,858 | -0.32% | 92,400 | - | +4.44% | - | - |
12/15 | 1,852 | 1,867 | 1,840 | 1,864 | -0.32% | 93,300 | - | +5.43% | - | - |
12/14 | 1,848 | 1,870 | 1,835 | 1,870 | +1.52% | 108,600 | - | +6.43% | - | - |
12/13 | 1,818 | 1,849 | 1,808 | 1,842 | +0.93% | 76,200 | - | +5.5% | - | - |
12/10 | 1,843 | 1,848 | 1,822 | 1,825 | -0.65% | 104,400 | - | +5.19% | - | - |
12/09 | 1,835 | 1,850 | 1,821 | 1,837 | +0.11% | 97,300 | - | +6.55% | - | - |
12/08 | 1,800 | 1,835 | 1,800 | 1,835 | +1.72% | 97,600 | - | +7.18% | - | - |
12/07 | 1,825 | 1,827 | 1,795 | 1,804 | -0.88% | 88,400 | - | +6.24% | - | - |
12/06 | 1,801 | 1,839 | 1,801 | 1,820 | +0.44% | 88,900 | - | +7.95% | - | - |
12/03 | 1,806 | 1,820 | 1,796 | 1,812 | +0.89% | 116,900 | - | +8.31% | - | - |
12/02 | 1,800 | 1,805 | 1,789 | 1,796 | +1.3% | 105,700 | - | +8.19% | - | - |
12/01 | 1,779 | 1,780 | 1,752 | 1,773 | -0.34% | 113,500 | - | +7.65% | - | - |
11/30 | 1,779 | 1,810 | 1,750 | 1,779 | -0.06% | 169,000 | - | +8.87% | - | - |
11/29 | 1,801 | 1,844 | 1,773 | 1,780 | -1.11% | 174,600 | - | +9.74% | - | - |
11/26 | 1,771 | 1,815 | 1,771 | 1,800 | +1.64% | 183,700 | - | +11.87% | - | - |
11/25 | 1,748 | 1,795 | 1,747 | 1,771 | +0.97% | 112,000 | - | +11.03% | - | - |
11/24 | 1,716 | 1,769 | 1,716 | 1,754 | +0.17% | 171,900 | - | +10.66% | - | - |
11/22 | 1,753 | 1,756 | 1,732 | 1,751 | +1.39% | 83,200 | - | +11.1% | - | - |
11/19 | 1,750 | 1,760 | 1,724 | 1,727 | -0.58% | 112,200 | - | +10.35% | - | - |
11/18 | 1,703 | 1,737 | 1,688 | 1,737 | +2% | 133,300 | - | +11.7% | - | - |
11/17 | 1,660 | 1,707 | 1,659 | 1,703 | +1.67% | 116,200 | - | +10.3% | - | - |
11/16 | 1,701 | 1,704 | 1,670 | 1,675 | -1.12% | 166,400 | - | +9.12% | - | - |
11/15 | 1,679 | 1,708 | 1,679 | 1,694 | +0.83% | 87,400 | - | +10.79% | - | - |
11/12 | 1,699 | 1,719 | 1,679 | 1,680 | -0.53% | 210,500 | - | +10.24% | - | - |
11/11 | 1,585 | 1,690 | 1,582 | 1,689 | +6.56% | 212,800 | - | +11.19% | - | - |
11/10 | 1,600 | 1,622 | 1,579 | 1,585 | -0.75% | 103,200 | - | +4.69% | - | - |
11/09 | 1,577 | 1,615 | 1,573 | 1,597 | +1.33% | 130,300 | - | +5.55% | - | - |
11/08 | 1,574 | 1,595 | 1,570 | 1,576 | -0.06% | 56,700 | - | +4.23% | - | - |
11/05 | 1,570 | 1,598 | 1,568 | 1,577 | +1.55% | 78,200 | - | +4.3% | - | - |
11/04 | 1,529 | 1,560 | 1,520 | 1,553 | +2.17% | 126,100 | - | +2.58% | - | - |
11/02 | 1,494 | 1,520 | 1,491 | 1,520 | +1.95% | 74,800 | - | +0.2% | - | - |
11/01 | 1,521 | 1,526 | 1,491 | 1,491 | -1.91% | 137,800 | - | -1.97% | - | - |
10/29 | 1,492 | 1,521 | 1,476 | 1,520 | +2.49% | 173,100 | - | -0.33% | - | - |
10/28 | 1,497 | 1,500 | 1,475 | 1,483 | -0.6% | 126,300 | - | -3.01% | - | - |
10/27 | 1,472 | 1,499 | 1,456 | 1,492 | +2.19% | 108,500 | - | -2.86% | - | - |
10/26 | 1,452 | 1,485 | 1,438 | 1,460 | +0.27% | 73,100 | - | -5.44% | - | - |
10/25 | 1,469 | 1,485 | 1,456 | 1,456 | -1.36% | 60,500 | - | -6.19% | - | - |
10/22 | 1,454 | 1,485 | 1,450 | 1,476 | +1.58% | 90,700 | - | -5.45% | - | - |
10/21 | 1,460 | 1,461 | 1,440 | 1,453 | -0.68% | 73,500 | - | -7.33% | - | - |
10/20 | 1,479 | 1,481 | 1,460 | 1,463 | -2.73% | 151,600 | - | -7.11% | - | - |
10/19 | 1,518 | 1,532 | 1,494 | 1,504 | -1.83% | 105,200 | - | -4.93% | - | - |
10/18 | 1,470 | 1,574 | 1,468 | 1,532 | +3.93% | 209,300 | - | -3.47% | - | - |
10/15 | 1,490 | 1,490 | 1,466 | 1,474 | -0.61% | 100,600 | - | -7.3% | - | - |
10/14 | 1,469 | 1,495 | 1,463 | 1,483 | +1.37% | 59,500 | - | -7.08% | - | - |
10/13 | 1,470 | 1,486 | 1,459 | 1,463 | -0.68% | 127,600 | - | -8.62% | - | - |
10/12 | 1,524 | 1,527 | 1,473 | 1,473 | -3.47% | 182,900 | - | -8.17% | - | - |
10/08 | 1,558 | 1,576 | 1,526 | 1,526 | -2.55% | 100,900 | - | -4.98% | - | - |
10/07 | 1,551 | 1,578 | 1,548 | 1,566 | +0.13% | 124,000 | - | -2.37% | - | - |
10/06 | 1,580 | 1,580 | 1,550 | 1,564 | +0.32% | 129,000 | - | -2.31% | - | - |
10/05 | 1,550 | 1,569 | 1,523 | 1,559 | +0.06% | 128,900 | - | -2.5% | - | - |
10/04 | 1,603 | 1,615 | 1,553 | 1,558 | -1.45% | 117,900 | - | -2.32% | - | - |
10/01 | 1,573 | 1,595 | 1,560 | 1,581 | +0.76% | 120,600 | - | -0.63% | - | - |
09/30 | 1,614 | 1,617 | 1,567 | 1,569 | -3.45% | 89,000 | - | -1.13% | - | - |
09/29 | 1,615 | 1,635 | 1,610 | 1,625 | +0.18% | 58,100 | - | +2.59% | - | - |
09/28 | 1,613 | 1,624 | 1,605 | 1,622 | -0.67% | 51,800 | - | +2.79% | - | - |
09/27 | 1,624 | 1,634 | 1,609 | 1,633 | +2.45% | 65,000 | - | +3.81% | - | - |
09/24 | 1,617 | 1,633 | 1,578 | 1,594 | -2.03% | 173,800 | - | +1.66% | - | - |
09/22 | 1,652 | 1,657 | 1,627 | 1,627 | -1.93% | 128,800 | - | +4.09% | - | - |
09/21 | 1,683 | 1,690 | 1,653 | 1,659 | -1.43% | 207,800 | - | +6.62% | - | - |
09/17 | 1,669 | 1,705 | 1,661 | 1,683 | +0.9% | 131,700 | - | +8.86% | - | - |
09/16 | 1,677 | 1,683 | 1,657 | 1,668 | -0.3% | 136,500 | - | +8.52% | - | - |
09/15 | 1,629 | 1,683 | 1,616 | 1,673 | +1.89% | 153,700 | - | +9.56% | - | - |
09/14 | 1,650 | 1,657 | 1,631 | 1,642 | 0% | 113,300 | - | +8.24% | - | - |
09/13 | 1,641 | 1,659 | 1,616 | 1,642 | +0.43% | 180,400 | - | +8.74% | - | - |
09/10 | 1,648 | 1,648 | 1,593 | 1,635 | +0.93% | 162,300 | - | +8.71% | - | - |
09/09 | 1,609 | 1,629 | 1,593 | 1,620 | +0.93% | 142,800 | - | +8.07% | - | - |
09/08 | 1,618 | 1,622 | 1,590 | 1,605 | -0.8% | 137,900 | - | +7.43% | - | - |
09/07 | 1,612 | 1,649 | 1,605 | 1,618 | +0.37% | 187,500 | - | +8.59% | - | - |
09/06 | 1,571 | 1,618 | 1,561 | 1,612 | +4.47% | 187,200 | - | +8.41% | - | - |
09/03 | 1,526 | 1,548 | 1,513 | 1,543 | +1.92% | 128,500 | - | +3.98% | - | - |
09/02 | 1,527 | 1,544 | 1,500 | 1,514 | +1.14% | 138,500 | - | +2.02% | - | - |
09/01 | 1,485 | 1,497 | 1,471 | 1,497 | +0.88% | 107,800 | - | +0.74% | - | - |
08/31 | 1,502 | 1,525 | 1,481 | 1,484 | -1.26% | 154,100 | - | -0.4% | - | - |
08/30 | 1,481 | 1,512 | 1,479 | 1,503 | +2.38% | 116,400 | - | +0.6% | - | - |
08/27 | 1,469 | 1,486 | 1,452 | 1,468 | -0.07% | 151,300 | - | -1.87% | - | - |
08/26 | 1,478 | 1,484 | 1,456 | 1,469 | -0.54% | 100,600 | - | -1.8% | - | - |
08/25 | 1,480 | 1,488 | 1,465 | 1,477 | -0.4% | 113,000 | - | -1.27% | - | - |
08/24 | 1,485 | 1,494 | 1,475 | 1,483 | -0.27% | 101,000 | - | -0.94% | - | - |
08/23 | 1,479 | 1,507 | 1,479 | 1,487 | +0.54% | 79,100 | - | -0.73% | - | - |
08/20 | 1,509 | 1,510 | 1,479 | 1,479 | -1.99% | 92,400 | - | -1.47% | - | - |
08/19 | 1,473 | 1,515 | 1,473 | 1,509 | +2.44% | 129,200 | - | +0.27% | - | - |
08/18 | 1,479 | 1,480 | 1,453 | 1,473 | +1.38% | 111,600 | - | -2.39% | - | - |
08/17 | 1,423 | 1,457 | 1,423 | 1,453 | +2.11% | 76,700 | - | -3.97% | - | - |
08/16 | 1,447 | 1,447 | 1,410 | 1,423 | -1.93% | 101,600 | - | -6.26% | - | - |
08/13 | 1,401 | 1,456 | 1,396 | 1,451 | +3.13% | 100,000 | - | -4.85% | - | - |
08/12 | 1,399 | 1,413 | 1,370 | 1,407 | -1.54% | 130,500 | - | -8.04% | - | - |
08/11 | 1,455 | 1,455 | 1,427 | 1,429 | -2.39% | 104,000 | - | -6.97% | - | - |
08/10 | 1,484 | 1,489 | 1,462 | 1,464 | -1.94% | 109,600 | - | -5.06% | - | - |
08/09 | 1,483 | 1,500 | 1,481 | 1,493 | -0.93% | 40,600 | - | -3.43% | - | - |
08/06 | 1,501 | 1,514 | 1,485 | 1,507 | +0.2% | 111,000 | - | -2.65% | - | - |
08/05 | 1,511 | 1,514 | 1,494 | 1,504 | +0.07% | 65,000 | - | -2.97% | - | - |