株価チャート
2010/06/21~2010/11/12
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 |
11/12 | 96 | 103 | 87 | 88 | +4.76% | 1,311,400 | - | +4.76% | - | - |
11/11 | 83 | 84 | 83 | 84 | 0% | 34,700 | - | 0% | - | - |
11/10 | 84 | 84 | 84 | 84 | 0% | 400 | - | 0% | - | - |
11/09 | 84 | 84 | 83 | 84 | 0% | 10,600 | - | 0% | - | - |
11/08 | 83 | 84 | 82 | 84 | +1.2% | 8,900 | - | 0% | - | - |
11/05 | 83 | 85 | 82 | 83 | 0% | 26,500 | - | -1.19% | - | - |
11/04 | 82 | 83 | 81 | 83 | +1.22% | 6,500 | - | -1.19% | - | - |
11/02 | 83 | 83 | 82 | 82 | -2.38% | 29,300 | - | -2.38% | - | - |
11/01 | 84 | 84 | 83 | 84 | 0% | 6,500 | - | -1.18% | - | - |
10/29 | 85 | 85 | 84 | 84 | -2.33% | 6,100 | - | -1.18% | - | - |
10/28 | 84 | 86 | 83 | 86 | +2.38% | 17,200 | - | +1.18% | - | - |
10/27 | 85 | 87 | 83 | 84 | -2.33% | 22,500 | - | -1.18% | - | - |
10/26 | 86 | 86 | 84 | 86 | +1.18% | 13,500 | - | +1.18% | - | - |
10/25 | 90 | 90 | 84 | 85 | -2.3% | 48,600 | - | 0% | - | - |
10/22 | 84 | 87 | 84 | 87 | +4.82% | 19,900 | - | +2.35% | - | - |
10/21 | 82 | 84 | 82 | 83 | 0% | 19,100 | - | -3.49% | - | - |
10/20 | 83 | 83 | 82 | 83 | 0% | 7,000 | - | -3.49% | - | - |
10/19 | 84 | 84 | 83 | 83 | -1.19% | 14,100 | - | -3.49% | - | - |
10/18 | 84 | 84 | 83 | 84 | 0% | 25,600 | - | -2.33% | - | - |
10/15 | 85 | 95 | 84 | 84 | 0% | 549,000 | - | -3.45% | - | - |
10/14 | 83 | 84 | 83 | 84 | +1.2% | 6,700 | - | -3.45% | - | - |
10/13 | 83 | 85 | 82 | 83 | 0% | 13,800 | - | -4.6% | - | - |
10/12 | 82 | 87 | 82 | 83 | 0% | 27,700 | - | -4.6% | - | - |
10/08 | 86 | 86 | 83 | 83 | -1.19% | 18,900 | - | -5.68% | - | - |
10/07 | 84 | 86 | 84 | 84 | 0% | 9,200 | - | -4.55% | - | - |
10/06 | 84 | 85 | 82 | 84 | -1.18% | 13,000 | - | -6.67% | - | - |
10/05 | 83 | 87 | 83 | 85 | +2.41% | 37,300 | - | -5.56% | - | - |
10/04 | 84 | 85 | 83 | 83 | -1.19% | 27,800 | - | -7.78% | - | - |
10/01 | 88 | 88 | 84 | 84 | -3.45% | 82,600 | - | -6.67% | - | - |
09/30 | 87 | 88 | 86 | 87 | 0% | 25,800 | - | -3.33% | - | - |
09/29 | 89 | 89 | 85 | 87 | -1.14% | 45,100 | - | -3.33% | - | - |
09/28 | 85 | 98 | 84 | 88 | +3.53% | 443,300 | - | -1.12% | - | - |
09/27 | 88 | 90 | 85 | 85 | -4.49% | 45,700 | - | -4.49% | - | - |
09/24 | 89 | 91 | 87 | 89 | +1.14% | 49,300 | - | 0% | - | - |
09/22 | 89 | 90 | 88 | 88 | -1.12% | 21,800 | - | -1.12% | - | - |
09/21 | 87 | 90 | 87 | 89 | +2.3% | 58,400 | - | 0% | - | - |
09/17 | 90 | 90 | 86 | 87 | -3.33% | 76,400 | - | -2.25% | - | - |
09/16 | 90 | 90 | 88 | 90 | +1.12% | 45,600 | - | +1.12% | - | - |
09/15 | 90 | 92 | 89 | 89 | -1.11% | 33,100 | - | 0% | - | - |
09/14 | 90 | 101 | 89 | 90 | 0% | 440,800 | - | +1.12% | - | - |
09/13 | 90 | 91 | 88 | 90 | 0% | 27,400 | - | +1.12% | - | - |
09/10 | 90 | 93 | 89 | 90 | 0% | 60,800 | - | +1.12% | - | - |
09/09 | 93 | 97 | 89 | 90 | -1.1% | 165,800 | - | +1.12% | - | - |
09/08 | 90 | 108 | 89 | 91 | -1.09% | 658,200 | - | +2.25% | - | - |
09/07 | 87 | 98 | 87 | 92 | +3.37% | 313,900 | - | +3.37% | - | - |
09/06 | 89 | 91 | 85 | 89 | -1.11% | 115,800 | - | 0% | - | - |
09/03 | 93 | 103 | 87 | 90 | -3.23% | 394,800 | - | +1.12% | - | - |
09/02 | 96 | 98 | 89 | 93 | -3.13% | 281,700 | - | +4.49% | - | - |
09/01 | 122 | 129 | 96 | 96 | -18.64% | 1,312,500 | - | +7.87% | - | - |
08/31 | 89 | 118 | 89 | 118 | +34.09% | 1,034,100 | - | +34.09% | - | - |
08/30 | 83 | 88 | 83 | 88 | +4.76% | 10,700 | - | +1.15% | - | - |
08/27 | 81 | 84 | 81 | 84 | +3.7% | 1,500 | - | -3.45% | - | - |
08/26 | 82 | 82 | 79 | 81 | 0% | 2,200 | - | -7.95% | - | - |
08/25 | 82 | 84 | 80 | 81 | -3.57% | 12,300 | - | -7.95% | - | - |
08/24 | 82 | 84 | 82 | 84 | 0% | 2,400 | - | -4.55% | - | - |
08/23 | 84 | 84 | 83 | 84 | -3.45% | 17,100 | - | -5.62% | - | - |
08/20 | 86 | 87 | 85 | 87 | 0% | 3,700 | - | -2.25% | - | - |
08/19 | 89 | 97 | 83 | 87 | -1.14% | 58,000 | - | -2.25% | - | - |
08/18 | 83 | 89 | 83 | 88 | +6.02% | 8,700 | - | -1.12% | - | - |
08/17 | 83 | 84 | 83 | 83 | 0% | 4,100 | - | -6.74% | - | - |
08/16 | 88 | 88 | 83 | 83 | -5.68% | 2,600 | - | -7.78% | - | - |
08/13 | 87 | 89 | 87 | 88 | -1.12% | 5,200 | - | -2.22% | - | - |
08/12 | 86 | 89 | 84 | 89 | +2.3% | 12,800 | - | -1.11% | - | - |
08/11 | 88 | 88 | 87 | 87 | -2.25% | 10,000 | - | -3.33% | - | - |
08/10 | 89 | 89 | 89 | 89 | 0% | 6,000 | - | -1.11% | - | - |
08/09 | 88 | 89 | 88 | 89 | -1.11% | 1,600 | - | -1.11% | - | - |
08/06 | 90 | 91 | 88 | 90 | +2.27% | 10,900 | - | 0% | - | - |
08/05 | 88 | 88 | 87 | 88 | -1.12% | 7,200 | - | -2.22% | - | - |
08/04 | 88 | 89 | 88 | 89 | 0% | 1,300 | - | -1.11% | - | - |
08/03 | 89 | 90 | 88 | 89 | +1.14% | 4,000 | - | -1.11% | - | - |
08/02 | 92 | 92 | 88 | 88 | -4.35% | 15,200 | - | -3.3% | - | - |
07/30 | 92 | 93 | 88 | 92 | 0% | 9,400 | - | +1.1% | - | - |
07/29 | 89 | 92 | 89 | 92 | +3.37% | 7,600 | - | +1.1% | - | - |
07/28 | 89 | 89 | 89 | 89 | -2.2% | 5,600 | - | -2.2% | - | - |
07/27 | 90 | 91 | 88 | 91 | 0% | 1,400 | - | -1.09% | - | - |
07/26 | 90 | 91 | 90 | 91 | 0% | 4,900 | - | -1.09% | - | - |
07/23 | 89 | 92 | 88 | 91 | +2.25% | 14,200 | - | -1.09% | - | - |
07/22 | 89 | 90 | 86 | 89 | -2.2% | 5,900 | - | -4.3% | - | - |
07/21 | 90 | 91 | 89 | 91 | 0% | 1,200 | - | -2.15% | - | - |
07/20 | 89 | 91 | 88 | 91 | +1.11% | 6,700 | - | -3.19% | - | - |
07/16 | 93 | 93 | 90 | 90 | -2.17% | 2,900 | - | -4.26% | - | - |
07/15 | 92 | 93 | 90 | 92 | +2.22% | 5,600 | - | -2.13% | - | - |
07/14 | 91 | 93 | 90 | 90 | 0% | 5,200 | - | -4.26% | - | - |
07/13 | 92 | 93 | 90 | 90 | -3.23% | 4,500 | - | -5.26% | - | - |
07/12 | 90 | 93 | 89 | 93 | +4.49% | 8,000 | - | -2.11% | - | - |
07/09 | 89 | 90 | 89 | 89 | -2.2% | 3,400 | - | -6.32% | - | - |
07/08 | 91 | 91 | 90 | 91 | +3.41% | 1,800 | - | -4.21% | - | - |
07/07 | 90 | 91 | 88 | 88 | -3.3% | 14,100 | - | -7.37% | - | - |
07/06 | 90 | 91 | 89 | 91 | +1.11% | 16,800 | - | -4.21% | - | - |
07/05 | 88 | 95 | 88 | 90 | +1.12% | 49,500 | - | -5.26% | - | - |
07/02 | 86 | 99 | 86 | 89 | +2.3% | 103,700 | - | -7.29% | - | - |
07/01 | 85 | 88 | 84 | 87 | -2.25% | 25,500 | - | -9.38% | - | - |
06/30 | 91 | 92 | 87 | 89 | -4.3% | 52,000 | - | -7.29% | - | - |
06/29 | 95 | 95 | 92 | 93 | -3.13% | 26,000 | - | -3.13% | - | - |
06/28 | 96 | 96 | 95 | 96 | 0% | 12,700 | - | 0% | - | - |
06/25 | 98 | 98 | 96 | 96 | -2.04% | 29,700 | - | 0% | - | - |
06/24 | 98 | 100 | 97 | 98 | +1.03% | 45,100 | - | +2.08% | - | - |
06/23 | 99 | 111 | 97 | 97 | 0% | 326,100 | - | +1.04% | - | - |
06/22 | 99 | 100 | 97 | 97 | -2.02% | 16,600 | - | +1.04% | - | - |
06/21 | 96 | 99 | 96 | 99 | 0% | 12,800 | - | +3.13% | - | - |