株価チャート
2010/07/07～2010/12/30
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 | 114 | 114 | 113 | 113 | -0.88% | 2,000 | - | -5.83% | - | - |
| 12/29 | 116 | 116 | 114 | 114 | 0% | 6,000 | - | -5% | - | - |
| 12/28 | 115 | 115 | 112 | 114 | -8.8% | 23,000 | - | -5% | - | - |
| 12/27 | 123 | 125 | 122 | 125 | +1.63% | 32,000 | - | +4.17% | - | - |
| 12/24 | 123 | 123 | 122 | 123 | 0% | 11,000 | - | +2.5% | - | - |
| 12/22 | 124 | 124 | 123 | 123 | 0% | 5,000 | - | +3.36% | - | - |
| 12/21 | 123 | 123 | 121 | 123 | 0% | 10,000 | - | +4.24% | - | - |
| 12/20 | 123 | 123 | 121 | 123 | 0% | 7,000 | - | +5.13% | - | - |
| 12/17 | 126 | 126 | 123 | 123 | -1.6% | 21,000 | - | +5.13% | - | - |
| 12/16 | 125 | 125 | 125 | 125 | 0% | 5,000 | - | +7.76% | - | - |
| 12/15 | 128 | 128 | 125 | 125 | -2.34% | 70,000 | - | +8.7% | - | - |
| 12/14 | 128 | 128 | 128 | 128 | +3.23% | 5,000 | - | +12.28% | - | - |
| 12/13 | 123 | 125 | 123 | 124 | +0.81% | 12,000 | - | +9.73% | - | - |
| 12/10 | 121 | 123 | 120 | 123 | 0% | 10,000 | - | +9.82% | - | - |
| 12/09 | 120 | 123 | 120 | 123 | +0.82% | 6,000 | - | +10.81% | - | - |
| 12/08 | 124 | 124 | 122 | 122 | -3.17% | 10,000 | - | +10.91% | - | - |
| 12/07 | 123 | 126 | 117 | 126 | +2.44% | 19,000 | - | +15.6% | - | - |
| 12/06 | 126 | 126 | 123 | 123 | -3.15% | 3,000 | - | +13.89% | - | - |
| 12/03 | 116 | 127 | 116 | 127 | +9.48% | 67,000 | - | +17.59% | - | - |
| 12/02 | 115 | 116 | 115 | 116 | +1.75% | 5,000 | - | +8.41% | - | - |
| 12/01 | 116 | 116 | 114 | 114 | 0% | 4,000 | - | +7.55% | - | - |
| 11/30 | 115 | 116 | 114 | 114 | +1.79% | 10,000 | - | +7.55% | - | - |
| 11/29 | 113 | 115 | 112 | 112 | -0.88% | 8,000 | - | +6.67% | - | - |
| 11/26 | 111 | 113 | 111 | 113 | +0.89% | 9,000 | - | +7.62% | - | - |
| 11/25 | 112 | 112 | 112 | 112 | -1.75% | 6,000 | - | +7.69% | - | - |
| 11/24 | 112 | 114 | 112 | 114 | +1.79% | 3,000 | - | +9.62% | - | - |
| 11/22 | 111 | 112 | 111 | 112 | +0.9% | 6,000 | - | +8.74% | - | - |
| 11/19 | 111 | 113 | 109 | 111 | +0.91% | 11,000 | - | +8.82% | - | - |
| 11/18 | 108 | 115 | 108 | 110 | +2.8% | 45,000 | - | +7.84% | - | - |
| 11/17 | 107 | 108 | 105 | 107 | +0.94% | 11,000 | - | +4.9% | - | - |
| 11/16 | 103 | 106 | 103 | 106 | +3.92% | 24,000 | - | +3.92% | - | - |
| 11/15 | 102 | 102 | 102 | 102 | 0% | 8,000 | - | 0% | - | - |
| 11/12 | 103 | 104 | 102 | 102 | -1.92% | 19,000 | - | 0% | - | - |
| 11/11 | 101 | 104 | 101 | 104 | +2.97% | 13,000 | - | +1.96% | - | - |
| 11/10 | 100 | 101 | 100 | 101 | 0% | 2,000 | - | -0.98% | - | - |
| 11/09 | 100 | 101 | 99 | 101 | 0% | 8,000 | - | -1.94% | - | - |
| 11/08 | 102 | 102 | 99 | 101 | -0.98% | 21,000 | - | -2.88% | - | - |
| 11/05 | 102 | 102 | 102 | 102 | -0.97% | 6,000 | - | -2.86% | - | - |
| 11/04 | 101 | 106 | 101 | 103 | +3% | 24,000 | - | -2.83% | - | - |
| 11/02 | 101 | 101 | 100 | 100 | 0% | 4,000 | - | -4.76% | - | - |
| 11/01 | 100 | 100 | 100 | 100 | -1.96% | 3,000 | - | -4.76% | - | - |
| 10/29 | 102 | 102 | 100 | 102 | -2.86% | 23,000 | - | -2.86% | - | - |
| 10/28 | 108 | 108 | 102 | 105 | 0% | 17,000 | - | 0% | - | - |
| 10/27 | 100 | 106 | 100 | 105 | +6.06% | 16,000 | - | 0% | - | - |
| 10/26 | 102 | 102 | 98 | 99 | -3.88% | 30,000 | - | -5.71% | - | - |
| 10/25 | 101 | 103 | 101 | 103 | +1.98% | 4,000 | - | -1.9% | - | - |
| 10/22 | 99 | 102 | 98 | 101 | +2.02% | 16,000 | - | -3.81% | - | - |
| 10/21 | 99 | 99 | 99 | 99 | 0% | 4,000 | - | -4.81% | - | - |
| 10/20 | 99 | 100 | 99 | 99 | 0% | 7,000 | - | -4.81% | - | - |
| 10/19 | 99 | 99 | 98 | 99 | 0% | 11,000 | - | -4.81% | - | - |
| 10/18 | 101 | 102 | 98 | 99 | 0% | 32,000 | - | -4.81% | - | - |
| 10/15 | 101 | 101 | 98 | 99 | -5.71% | 61,000 | - | -4.81% | - | - |
| 10/14 | 101 | 105 | 100 | 105 | +6.06% | 12,000 | - | +0.96% | - | - |
| 10/13 | 105 | 106 | 99 | 99 | -5.71% | 28,000 | - | -4.81% | - | - |
| 10/12 | 104 | 105 | 104 | 105 | +0.96% | 12,000 | - | +0.96% | - | - |
| 10/08 | 109 | 109 | 103 | 104 | -2.8% | 42,000 | - | 0% | - | - |
| 10/07 | 113 | 113 | 107 | 107 | -4.46% | 22,000 | - | +2.88% | - | - |
| 10/06 | 110 | 118 | 110 | 112 | +0.9% | 36,000 | - | +8.74% | - | - |
| 10/05 | 116 | 116 | 111 | 111 | -5.93% | 32,000 | - | +8.82% | - | - |
| 10/04 | 129 | 129 | 114 | 118 | -2.48% | 60,000 | - | +16.83% | - | - |
| 10/01 | 120 | 130 | 112 | 121 | +4.31% | 113,000 | - | +21% | - | - |
| 09/30 | 144 | 148 | 114 | 116 | -10.08% | 294,000 | - | +16% | - | - |
| 09/29 | 101 | 129 | 101 | 129 | +30.3% | 171,000 | - | +30.3% | - | - |
| 09/28 | 100 | 101 | 99 | 99 | +1.02% | 17,000 | - | +1.02% | - | - |
| 09/24 | 100 | 100 | 96 | 98 | -2% | 9,000 | - | 0% | - | - |
| 09/22 | 99 | 101 | 98 | 100 | +2.04% | 14,000 | - | +1.01% | - | - |
| 09/21 | 98 | 98 | 98 | 98 | -1.01% | 1,000 | - | -1.01% | - | - |
| 09/17 | 99 | 99 | 99 | 99 | +1.02% | 1,000 | - | 0% | - | - |
| 09/16 | 97 | 98 | 97 | 98 | -1.01% | 6,000 | - | -2% | - | - |
| 09/15 | 99 | 99 | 99 | 99 | 0% | 2,000 | - | -1% | - | - |
| 09/14 | 99 | 99 | 99 | 99 | -1% | 1,000 | - | -1.98% | - | - |
| 09/13 | 99 | 101 | 99 | 100 | +3.09% | 5,000 | - | -0.99% | - | - |
| 09/10 | 99 | 99 | 96 | 97 | -1.02% | 20,000 | - | -3.96% | - | - |
| 09/08 | 98 | 98 | 98 | 98 | 0% | 4,000 | - | -3.92% | - | - |
| 09/07 | 101 | 101 | 98 | 98 | +2.08% | 2,000 | - | -4.85% | - | - |
| 09/06 | 102 | 102 | 96 | 96 | -4% | 2,000 | - | -6.8% | - | - |
| 09/03 | 100 | 100 | 100 | 100 | +2.04% | 1,000 | - | -3.85% | - | - |
| 09/02 | 98 | 98 | 98 | 98 | 0% | 1,000 | - | -5.77% | - | - |
| 09/01 | 100 | 100 | 98 | 98 | -2% | 4,000 | - | -6.67% | - | - |
| 08/31 | 100 | 100 | 100 | 100 | 0% | 3,000 | - | -4.76% | - | - |
| 08/30 | 100 | 103 | 100 | 100 | +5.26% | 5,000 | - | -5.66% | - | - |
| 08/27 | 89 | 95 | 89 | 95 | +6.74% | 5,000 | - | -11.21% | - | - |
| 08/26 | 88 | 89 | 87 | 89 | -1.11% | 14,000 | - | -17.59% | - | - |
| 08/25 | 90 | 93 | 90 | 90 | -4.26% | 7,000 | - | -17.43% | - | - |
| 08/24 | 92 | 94 | 92 | 94 | -6% | 6,000 | - | -14.55% | - | - |
| 08/19 | 100 | 100 | 100 | 100 | -1.96% | 3,000 | - | -9.91% | - | - |
| 08/18 | 101 | 102 | 101 | 102 | -2.86% | 2,000 | - | -8.93% | - | - |
| 08/09 | 105 | 105 | 105 | 105 | 0% | 2,000 | - | -6.25% | - | - |
| 08/06 | 108 | 108 | 105 | 105 | -2.78% | 4,000 | - | -7.08% | - | - |
| 08/04 | 108 | 108 | 108 | 108 | -0.92% | 1,000 | - | -4.42% | - | - |
| 08/03 | 109 | 109 | 109 | 109 | +0.93% | 1,000 | - | -3.54% | - | - |
| 08/02 | 109 | 109 | 108 | 108 | 0% | 2,000 | - | -5.26% | - | - |
| 07/30 | 109 | 109 | 108 | 108 | -0.92% | 5,000 | - | -5.26% | - | - |
| 07/28 | 109 | 109 | 109 | 109 | +0.93% | 2,000 | - | -4.39% | - | - |
| 07/27 | 108 | 112 | 108 | 108 | -0.92% | 9,000 | - | -6.09% | - | - |
| 07/26 | 108 | 109 | 108 | 109 | 0% | 4,000 | - | -5.22% | - | - |
| 07/16 | 109 | 109 | 109 | 109 | -1.8% | 1,000 | - | -5.22% | - | - |
| 07/15 | 112 | 112 | 111 | 111 | -3.48% | 6,000 | - | -4.31% | - | - |
| 07/13 | 115 | 115 | 115 | 115 | 0% | 1,000 | - | -0.86% | - | - |
| 07/07 | 115 | 115 | 115 | 115 | +3.6% | 1,000 | - | -0.86% | - | - |
