株価チャート
2010/06/18～2010/11/15
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 |
| 11/15 | 960 | 965 | 960 | 965 | +0.52% | 2,500 | - | +0.52% | - | - |
| 11/12 | 960 | 960 | 960 | 960 | +0.42% | 100 | - | 0% | - | - |
| 11/11 | 956 | 957 | 956 | 956 | -0.1% | 800 | - | -0.52% | - | - |
| 11/10 | 955 | 962 | 955 | 957 | -0.21% | 2,900 | - | -0.42% | - | - |
| 11/09 | 960 | 960 | 958 | 959 | +0.1% | 300 | - | -0.31% | - | - |
| 11/08 | 960 | 965 | 958 | 958 | 0% | 1,000 | - | -0.42% | - | - |
| 11/05 | 960 | 962 | 958 | 958 | -0.42% | 2,100 | - | -0.52% | - | - |
| 11/04 | 960 | 962 | 957 | 962 | 0% | 1,800 | - | -0.1% | - | - |
| 11/02 | 962 | 962 | 950 | 962 | 0% | 3,300 | - | -0.21% | - | - |
| 11/01 | 955 | 962 | 955 | 962 | +0.21% | 2,300 | - | -0.31% | - | - |
| 10/29 | 955 | 969 | 955 | 960 | +0.1% | 2,600 | - | -0.52% | - | - |
| 10/28 | 957 | 960 | 955 | 959 | -0.1% | 1,400 | - | -0.72% | - | - |
| 10/27 | 958 | 960 | 957 | 960 | 0% | 1,600 | - | -0.62% | - | - |
| 10/26 | 957 | 960 | 957 | 960 | 0% | 800 | - | -0.72% | - | - |
| 10/25 | 956 | 960 | 956 | 960 | +0.31% | 2,200 | - | -0.83% | - | - |
| 10/22 | 956 | 957 | 955 | 957 | -0.31% | 1,900 | - | -1.14% | - | - |
| 10/21 | 957 | 960 | 956 | 960 | -0.83% | 2,400 | - | -0.93% | - | - |
| 10/20 | 958 | 968 | 958 | 968 | +1.04% | 500 | - | -0.21% | - | - |
| 10/19 | 970 | 970 | 956 | 958 | -0.31% | 11,200 | - | -1.24% | - | - |
| 10/18 | 970 | 970 | 961 | 961 | +0.1% | 1,000 | - | -1.03% | - | - |
| 10/15 | 972 | 972 | 960 | 960 | +0.21% | 3,600 | - | -1.23% | - | - |
| 10/14 | 966 | 966 | 958 | 958 | -0.21% | 4,200 | - | -1.54% | - | - |
| 10/13 | 960 | 965 | 960 | 960 | -0.62% | 2,000 | - | -1.34% | - | - |
| 10/12 | 965 | 969 | 965 | 966 | +0.1% | 1,400 | - | -0.82% | - | - |
| 10/08 | 965 | 965 | 965 | 965 | +0.21% | 600 | - | -1.03% | - | - |
| 10/07 | 964 | 965 | 960 | 963 | -0.21% | 6,700 | - | -1.23% | - | - |
| 10/06 | 967 | 967 | 965 | 965 | -0.21% | 1,000 | - | -1.03% | - | - |
| 10/05 | 967 | 967 | 965 | 967 | -0.62% | 2,100 | - | -0.92% | - | - |
| 10/01 | 973 | 973 | 973 | 973 | 0% | 800 | - | -0.41% | - | - |
| 09/30 | 965 | 973 | 965 | 973 | +0.31% | 3,300 | - | -0.41% | - | - |
| 09/29 | 975 | 975 | 970 | 970 | -0.51% | 7,300 | - | -0.72% | - | - |
| 09/28 | 975 | 975 | 975 | 975 | -0.51% | 800 | - | -0.31% | - | - |
| 09/27 | 983 | 983 | 980 | 980 | +0.2% | 2,600 | - | +0.2% | - | - |
| 09/24 | 980 | 982 | 978 | 978 | +0.51% | 1,700 | - | -0.1% | - | - |
| 09/22 | 979 | 983 | 973 | 973 | 0% | 1,800 | - | -0.51% | - | - |
| 09/21 | 973 | 975 | 973 | 973 | -0.31% | 4,700 | - | -0.61% | - | - |
| 09/17 | 973 | 982 | 973 | 976 | +0.21% | 1,000 | - | -0.41% | - | - |
| 09/16 | 983 | 985 | 974 | 974 | -0.92% | 7,500 | - | -0.61% | - | - |
| 09/15 | 973 | 983 | 973 | 983 | +1.03% | 1,600 | - | +0.31% | - | - |
| 09/14 | 970 | 985 | 970 | 973 | -0.21% | 4,700 | - | -0.71% | - | - |
| 09/13 | 971 | 984 | 971 | 975 | +0.41% | 1,800 | - | -0.51% | - | - |
| 09/10 | 990 | 990 | 971 | 971 | -1.42% | 8,200 | - | -0.92% | - | - |
| 09/09 | 985 | 990 | 985 | 985 | +1.34% | 1,400 | - | +0.51% | - | - |
| 09/08 | 976 | 988 | 972 | 972 | -1.72% | 2,000 | - | -0.82% | - | - |
| 09/07 | 976 | 989 | 976 | 989 | +0.92% | 1,800 | - | +0.92% | - | - |
| 09/06 | 976 | 980 | 973 | 980 | +0.31% | 1,400 | - | 0% | - | - |
| 09/03 | 977 | 977 | 977 | 977 | +0.1% | 1,300 | - | -0.31% | - | - |
| 09/02 | 995 | 995 | 976 | 976 | -0.1% | 3,900 | - | -0.41% | - | - |
| 09/01 | 977 | 977 | 977 | 977 | 0% | 600 | - | -0.31% | - | - |
| 08/31 | 975 | 992 | 975 | 977 | +0.21% | 1,300 | - | -0.31% | - | - |
| 08/30 | 980 | 990 | 975 | 975 | -1.22% | 2,800 | - | -0.51% | - | - |
| 08/27 | 975 | 987 | 970 | 987 | +0.71% | 1,700 | - | +0.61% | - | - |
| 08/26 | 992 | 992 | 980 | 980 | 0% | 1,800 | - | 0% | - | - |
| 08/25 | 975 | 980 | 975 | 980 | +0.51% | 1,400 | - | 0% | - | - |
| 08/24 | 990 | 990 | 975 | 975 | -0.31% | 600 | - | -0.51% | - | - |
| 08/23 | 981 | 985 | 977 | 978 | -1.21% | 3,000 | - | -0.2% | - | - |
| 08/20 | 989 | 990 | 989 | 990 | +0.1% | 1,200 | - | +1.02% | - | - |
| 08/19 | 983 | 989 | 983 | 989 | +1.23% | 900 | - | +0.92% | - | - |
| 08/18 | 990 | 990 | 977 | 977 | -1.21% | 2,200 | - | -0.2% | - | - |
| 08/17 | 984 | 989 | 984 | 989 | +0.51% | 3,000 | - | +1.02% | - | - |
| 08/16 | 984 | 990 | 984 | 984 | 0% | 2,700 | - | +0.51% | - | - |
| 08/13 | 971 | 984 | 970 | 984 | +1.44% | 4,100 | - | +0.41% | - | - |
| 08/12 | 975 | 975 | 970 | 970 | -1.02% | 1,800 | - | -1.02% | - | - |
| 08/11 | 980 | 980 | 980 | 980 | +0.51% | 1,700 | - | 0% | - | - |
| 08/10 | 976 | 976 | 975 | 975 | -0.41% | 1,600 | - | -0.51% | - | - |
| 08/09 | 980 | 980 | 977 | 979 | -0.1% | 500 | - | -0.1% | - | - |
| 08/06 | 982 | 982 | 977 | 980 | +0.41% | 1,300 | - | 0% | - | - |
| 08/05 | 975 | 982 | 975 | 976 | -0.71% | 1,200 | - | -0.41% | - | - |
| 08/04 | 980 | 985 | 976 | 983 | +0.61% | 2,100 | - | +0.31% | - | - |
| 08/03 | 981 | 986 | 977 | 977 | -0.41% | 2,100 | - | -0.31% | - | - |
| 08/02 | 989 | 989 | 981 | 981 | -0.91% | 900 | - | +0.1% | - | - |
| 07/30 | 976 | 990 | 975 | 990 | +1.12% | 6,600 | - | +1.02% | - | - |
| 07/29 | 976 | 980 | 976 | 979 | +0.31% | 2,300 | - | 0% | - | - |
| 07/28 | 982 | 982 | 976 | 976 | -0.2% | 1,100 | - | -0.31% | - | - |
| 07/27 | 977 | 978 | 977 | 978 | +0.1% | 400 | - | -0.2% | - | - |
| 07/26 | 977 | 980 | 977 | 977 | 0% | 1,000 | - | -0.31% | - | - |
| 07/23 | 980 | 980 | 977 | 977 | -0.71% | 1,600 | - | -0.41% | - | - |
| 07/22 | 975 | 984 | 975 | 984 | +0.61% | 2,300 | - | +0.31% | - | - |
| 07/21 | 989 | 989 | 978 | 978 | 0% | 3,700 | - | -0.2% | - | - |
| 07/20 | 978 | 984 | 978 | 978 | 0% | 3,600 | - | -0.2% | - | - |
| 07/16 | 978 | 989 | 978 | 978 | +0.1% | 5,100 | - | -0.2% | - | - |
| 07/15 | 978 | 978 | 977 | 977 | -0.1% | 2,300 | - | -0.31% | - | - |
| 07/14 | 978 | 986 | 978 | 978 | 0% | 400 | - | -0.2% | - | - |
| 07/13 | 988 | 988 | 978 | 978 | -1.01% | 1,900 | - | -0.2% | - | - |
| 07/12 | 980 | 988 | 975 | 988 | 0% | 2,200 | - | +0.82% | - | - |
| 07/09 | 988 | 988 | 987 | 988 | +0.1% | 2,600 | - | +0.92% | - | - |
| 07/08 | 987 | 988 | 987 | 987 | 0% | 6,300 | - | +0.82% | - | - |
| 07/07 | 982 | 987 | 978 | 987 | +1.54% | 2,100 | - | +0.82% | - | - |
| 07/06 | 972 | 972 | 972 | 972 | -0.41% | 200 | - | -0.61% | - | - |
| 07/05 | 976 | 976 | 976 | 976 | -0.41% | 100 | - | -0.2% | - | - |
| 07/02 | 980 | 980 | 980 | 980 | 0% | 400 | - | +0.2% | - | - |
| 07/01 | 980 | 981 | 980 | 980 | 0% | 2,600 | - | +0.31% | - | - |
| 06/30 | 980 | 980 | 980 | 980 | 0% | 1,100 | - | +0.31% | - | - |
| 06/29 | 975 | 980 | 975 | 980 | +0.51% | 1,100 | - | +0.31% | - | - |
| 06/28 | 980 | 980 | 975 | 975 | -0.51% | 1,600 | - | -0.2% | - | - |
| 06/24 | 981 | 981 | 975 | 980 | +0.51% | 1,100 | - | +0.31% | - | - |
| 06/23 | 972 | 976 | 971 | 975 | -0.2% | 2,700 | - | -0.31% | - | - |
| 06/22 | 990 | 990 | 975 | 977 | -1.31% | 1,100 | - | -0.1% | - | - |
| 06/21 | 990 | 990 | 990 | 990 | +0.3% | 1,300 | - | +1.23% | - | - |
| 06/18 | 987 | 988 | 987 | 987 | +0.41% | 1,200 | - | +1.02% | - | - |
