株価チャート
2010/06/18~2010/11/11
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 |
11/11 | 1,326 | 1,329 | 1,312 | 1,314 | -0.15% | 706,000 | - | -1.35% | - | - |
11/10 | 1,344 | 1,345 | 1,314 | 1,316 | -1.35% | 885,000 | - | -1.42% | - | - |
11/09 | 1,307 | 1,347 | 1,307 | 1,334 | +2.22% | 1,205,000 | - | -0.37% | - | - |
11/08 | 1,310 | 1,331 | 1,297 | 1,305 | -2.17% | 1,346,000 | - | -2.76% | - | - |
11/05 | 1,329 | 1,351 | 1,329 | 1,334 | +0.98% | 1,427,000 | - | -0.74% | - | - |
11/04 | 1,296 | 1,321 | 1,289 | 1,321 | +2.01% | 1,889,000 | - | -1.86% | - | - |
11/02 | 1,275 | 1,303 | 1,275 | 1,295 | +1.57% | 1,192,000 | - | -3.93% | - | - |
11/01 | 1,296 | 1,313 | 1,269 | 1,275 | -3.12% | 1,467,000 | - | -5.56% | - | - |
10/29 | 1,300 | 1,316 | 1,277 | 1,316 | +1.46% | 2,142,000 | - | -2.81% | - | - |
10/28 | 1,313 | 1,313 | 1,297 | 1,297 | -1.22% | 1,124,000 | - | -4.21% | - | - |
10/27 | 1,309 | 1,316 | 1,297 | 1,313 | 0% | 1,123,000 | - | -3.1% | - | - |
10/26 | 1,301 | 1,322 | 1,301 | 1,313 | -0.98% | 840,000 | - | -3.1% | - | - |
10/25 | 1,340 | 1,343 | 1,322 | 1,326 | -0.75% | 674,000 | - | -2.14% | - | - |
10/22 | 1,335 | 1,347 | 1,322 | 1,336 | +0.75% | 843,000 | - | -1.4% | - | - |
10/21 | 1,305 | 1,332 | 1,300 | 1,326 | +0.99% | 1,213,000 | - | -2.14% | - | - |
10/20 | 1,328 | 1,328 | 1,305 | 1,313 | -2.45% | 1,301,000 | - | -3.1% | - | - |
10/19 | 1,340 | 1,359 | 1,332 | 1,346 | -0.22% | 1,339,000 | - | -0.81% | - | - |
10/18 | 1,347 | 1,360 | 1,341 | 1,349 | -0.22% | 845,000 | - | -0.59% | - | - |
10/15 | 1,383 | 1,387 | 1,352 | 1,352 | -1.53% | 1,491,000 | - | -0.37% | - | - |
10/14 | 1,363 | 1,382 | 1,362 | 1,373 | +1.03% | 915,000 | - | +1.25% | - | - |
10/13 | 1,347 | 1,365 | 1,341 | 1,359 | +1.65% | 1,304,000 | - | +0.3% | - | - |
10/12 | 1,368 | 1,368 | 1,332 | 1,337 | -2.05% | 1,170,000 | - | -1.26% | - | - |
10/08 | 1,395 | 1,399 | 1,365 | 1,365 | -2.22% | 926,000 | - | +0.74% | - | - |
10/07 | 1,396 | 1,408 | 1,384 | 1,396 | +0.58% | 1,043,000 | - | +3.1% | - | - |
10/06 | 1,395 | 1,401 | 1,381 | 1,388 | -0.29% | 775,000 | - | +2.81% | - | - |
10/05 | 1,400 | 1,407 | 1,379 | 1,392 | -1.07% | 1,950,000 | - | +3.26% | - | - |
10/04 | 1,422 | 1,438 | 1,401 | 1,407 | +0.07% | 1,674,000 | - | +4.45% | - | - |
10/01 | 1,371 | 1,408 | 1,370 | 1,406 | +3.38% | 1,744,000 | - | +4.69% | - | - |
09/30 | 1,378 | 1,388 | 1,360 | 1,360 | -2.02% | 1,010,000 | - | +1.57% | - | - |
09/29 | 1,387 | 1,418 | 1,382 | 1,388 | +1.61% | 1,822,000 | - | +3.81% | - | - |
09/28 | 1,350 | 1,384 | 1,350 | 1,366 | +1.19% | 1,948,000 | - | +2.48% | - | - |
09/27 | 1,358 | 1,358 | 1,342 | 1,350 | -1.32% | 1,926,000 | - | +1.58% | - | - |
09/24 | 1,372 | 1,379 | 1,355 | 1,368 | +2.7% | 4,080,000 | - | +3.09% | - | - |
09/22 | 1,299 | 1,343 | 1,297 | 1,332 | +1.6% | 2,102,000 | - | +0.6% | - | - |
09/21 | 1,307 | 1,317 | 1,297 | 1,311 | 0% | 1,778,000 | - | -0.83% | - | - |
09/17 | 1,326 | 1,328 | 1,304 | 1,311 | -1.06% | 1,591,000 | - | -0.76% | - | - |
09/16 | 1,337 | 1,342 | 1,320 | 1,325 | -0.45% | 1,478,000 | - | +0.45% | - | - |
09/15 | 1,319 | 1,348 | 1,315 | 1,331 | +0.45% | 894,000 | - | +1.14% | - | - |
09/14 | 1,321 | 1,328 | 1,317 | 1,325 | -0.08% | 1,270,000 | - | +0.91% | - | - |
09/13 | 1,350 | 1,351 | 1,324 | 1,326 | -2.07% | 974,000 | - | +1.14% | - | - |
09/10 | 1,348 | 1,362 | 1,345 | 1,354 | +0.37% | 828,000 | - | +3.44% | - | - |
09/09 | 1,345 | 1,354 | 1,331 | 1,349 | +0.15% | 822,000 | - | +3.29% | - | - |
09/08 | 1,333 | 1,348 | 1,328 | 1,347 | +0.82% | 899,000 | - | +3.38% | - | - |
09/07 | 1,328 | 1,338 | 1,321 | 1,336 | -0.67% | 643,000 | - | +2.77% | - | - |
09/06 | 1,335 | 1,346 | 1,323 | 1,345 | 0% | 784,000 | - | +3.62% | - | - |
09/03 | 1,350 | 1,359 | 1,334 | 1,345 | -0.07% | 652,000 | - | +3.78% | - | - |
09/02 | 1,342 | 1,346 | 1,325 | 1,346 | +0.82% | 1,114,000 | - | +4.18% | - | - |
09/01 | 1,316 | 1,337 | 1,306 | 1,335 | +1.44% | 1,528,000 | - | +3.41% | - | - |
08/31 | 1,329 | 1,340 | 1,312 | 1,316 | -1.64% | 838,000 | - | +2.02% | - | - |
08/30 | 1,349 | 1,365 | 1,331 | 1,338 | -0.74% | 1,158,000 | - | +3.64% | - | - |
08/27 | 1,315 | 1,352 | 1,313 | 1,348 | +2.82% | 1,369,000 | - | +4.58% | - | - |
08/26 | 1,306 | 1,311 | 1,295 | 1,311 | +0.46% | 737,000 | - | +1.94% | - | - |
08/25 | 1,303 | 1,314 | 1,286 | 1,305 | -0.38% | 1,181,000 | - | +1.56% | - | - |
08/24 | 1,284 | 1,311 | 1,282 | 1,310 | +1.79% | 868,000 | - | +2.02% | - | - |
08/23 | 1,271 | 1,287 | 1,270 | 1,287 | +0.7% | 659,000 | - | +0.39% | - | - |
08/20 | 1,296 | 1,296 | 1,274 | 1,278 | -1.39% | 445,000 | - | -0.23% | - | - |
08/19 | 1,283 | 1,298 | 1,275 | 1,296 | +0.78% | 815,000 | - | +1.17% | - | - |
08/18 | 1,283 | 1,291 | 1,262 | 1,286 | -0.08% | 721,000 | - | +0.47% | - | - |
08/17 | 1,264 | 1,292 | 1,259 | 1,287 | +0.86% | 723,000 | - | +0.47% | - | - |
08/16 | 1,253 | 1,280 | 1,253 | 1,276 | +0.87% | 511,000 | - | -0.39% | - | - |
08/13 | 1,239 | 1,276 | 1,238 | 1,265 | +0.4% | 867,000 | - | -1.25% | - | - |
08/12 | 1,244 | 1,260 | 1,244 | 1,260 | 0% | 567,000 | - | -1.79% | - | - |
08/11 | 1,263 | 1,270 | 1,252 | 1,260 | -0.63% | 600,000 | - | -1.95% | - | - |
08/10 | 1,266 | 1,270 | 1,258 | 1,268 | -0.63% | 1,030,000 | - | -1.48% | - | - |
08/09 | 1,283 | 1,283 | 1,272 | 1,276 | -0.31% | 755,000 | - | -1.01% | - | - |
08/06 | 1,256 | 1,284 | 1,256 | 1,280 | +0.87% | 1,311,000 | - | -0.85% | - | - |
08/05 | 1,296 | 1,313 | 1,269 | 1,269 | -1.48% | 1,481,000 | - | -1.78% | - | - |
08/04 | 1,275 | 1,292 | 1,272 | 1,288 | +0.16% | 1,137,000 | - | -0.62% | - | - |
08/03 | 1,285 | 1,289 | 1,273 | 1,286 | +1.1% | 1,006,000 | - | -0.85% | - | - |
08/02 | 1,272 | 1,301 | 1,266 | 1,272 | +0.71% | 925,000 | - | -2.15% | - | - |
07/30 | 1,291 | 1,292 | 1,261 | 1,263 | -3.07% | 1,442,000 | - | -3% | - | - |
07/29 | 1,297 | 1,312 | 1,293 | 1,303 | -1.81% | 1,049,000 | - | -0.23% | - | - |
07/28 | 1,328 | 1,333 | 1,316 | 1,327 | +0.08% | 1,173,000 | - | +1.45% | - | - |
07/27 | 1,297 | 1,328 | 1,289 | 1,326 | +2.95% | 1,642,000 | - | +1.22% | - | - |
07/26 | 1,296 | 1,298 | 1,283 | 1,288 | +0.31% | 1,471,000 | - | -1.68% | - | - |
07/23 | 1,288 | 1,296 | 1,279 | 1,284 | -0.08% | 1,265,000 | - | -2.06% | - | - |
07/22 | 1,278 | 1,292 | 1,275 | 1,285 | +0.63% | 1,448,000 | - | -2.13% | - | - |
07/21 | 1,264 | 1,286 | 1,261 | 1,277 | +1.43% | 1,208,000 | - | -2.89% | - | - |
07/20 | 1,257 | 1,280 | 1,251 | 1,259 | 0% | 1,469,000 | - | -4.33% | - | - |
07/16 | 1,274 | 1,287 | 1,256 | 1,259 | -1.1% | 699,000 | - | -4.48% | - | - |
07/15 | 1,283 | 1,284 | 1,270 | 1,273 | -1.55% | 905,000 | - | -3.49% | - | - |
07/14 | 1,300 | 1,300 | 1,279 | 1,293 | +0.15% | 774,000 | - | -1.9% | - | - |
07/13 | 1,300 | 1,307 | 1,287 | 1,291 | +0.08% | 722,000 | - | -1.9% | - | - |
07/12 | 1,305 | 1,305 | 1,278 | 1,290 | -0.15% | 710,000 | - | -1.83% | - | - |
07/09 | 1,300 | 1,306 | 1,290 | 1,292 | -1.07% | 928,000 | - | -1.6% | - | - |
07/08 | 1,315 | 1,320 | 1,296 | 1,306 | +0.15% | 1,398,000 | - | -0.53% | - | - |
07/07 | 1,307 | 1,312 | 1,293 | 1,304 | -1.06% | 1,063,000 | - | -0.53% | - | - |
07/06 | 1,299 | 1,320 | 1,294 | 1,318 | +0.08% | 921,000 | - | +0.76% | - | - |
07/05 | 1,306 | 1,319 | 1,304 | 1,317 | +0.23% | 870,000 | - | +1% | - | - |
07/02 | 1,332 | 1,332 | 1,310 | 1,314 | -0.53% | 1,139,000 | - | +1.15% | - | - |
07/01 | 1,340 | 1,341 | 1,315 | 1,321 | -2.44% | 1,286,000 | - | +2.17% | - | - |
06/30 | 1,343 | 1,361 | 1,331 | 1,354 | +1.65% | 1,796,000 | - | +5.21% | - | - |
06/29 | 1,343 | 1,347 | 1,323 | 1,332 | -0.75% | 1,169,000 | - | +4.06% | - | - |
06/28 | 1,344 | 1,357 | 1,337 | 1,342 | +0.6% | 1,076,000 | - | +5.34% | - | - |
06/25 | 1,342 | 1,351 | 1,325 | 1,334 | -2.2% | 2,191,000 | - | +5.29% | - | - |
06/24 | 1,350 | 1,373 | 1,347 | 1,364 | +0.52% | 1,593,000 | - | +8.25% | - | - |
06/23 | 1,355 | 1,384 | 1,349 | 1,357 | -0.37% | 1,844,000 | - | +8.3% | - | - |
06/22 | 1,339 | 1,384 | 1,333 | 1,362 | +1.79% | 2,133,000 | - | +9.22% | - | - |
06/21 | 1,333 | 1,342 | 1,327 | 1,338 | +1.44% | 658,000 | - | +7.82% | - | - |
06/18 | 1,326 | 1,332 | 1,315 | 1,319 | -0.45% | 685,000 | - | +6.72% | - | - |