株価チャート
2010/06/28～2010/11/19
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 |
| 11/19 | 1,229 | 1,235 | 1,201 | 1,201 | -2.2% | 880,000 | - | +5.07% | - | - |
| 11/18 | 1,197 | 1,228 | 1,195 | 1,228 | +2.68% | 706,000 | - | +7.72% | - | - |
| 11/17 | 1,196 | 1,200 | 1,184 | 1,196 | -0.66% | 913,000 | - | +5.47% | - | - |
| 11/16 | 1,225 | 1,230 | 1,200 | 1,204 | -1.63% | 1,240,000 | - | +6.55% | - | - |
| 11/15 | 1,205 | 1,231 | 1,205 | 1,224 | +2.6% | 1,033,000 | - | +8.7% | - | - |
| 11/12 | 1,215 | 1,215 | 1,188 | 1,193 | -2.21% | 928,000 | - | +6.33% | - | - |
| 11/11 | 1,194 | 1,220 | 1,193 | 1,220 | +2.01% | 915,000 | - | +9.03% | - | - |
| 11/10 | 1,200 | 1,212 | 1,183 | 1,196 | +0.08% | 1,082,000 | - | +7.26% | - | - |
| 11/09 | 1,163 | 1,213 | 1,163 | 1,195 | +2.4% | 1,641,000 | - | +7.56% | - | - |
| 11/08 | 1,130 | 1,168 | 1,130 | 1,167 | +3.46% | 1,230,000 | - | +5.42% | - | - |
| 11/05 | 1,098 | 1,138 | 1,097 | 1,128 | +6.52% | 1,693,000 | - | +2.08% | - | - |
| 11/04 | 1,068 | 1,071 | 1,055 | 1,059 | -0.38% | 1,261,000 | - | -4.25% | - | - |
| 11/02 | 1,047 | 1,070 | 1,047 | 1,063 | +0.95% | 762,000 | - | -4.06% | - | - |
| 11/01 | 1,107 | 1,115 | 1,049 | 1,053 | -6.15% | 1,297,000 | - | -5.22% | - | - |
| 10/29 | 1,114 | 1,139 | 1,092 | 1,122 | +0.9% | 1,385,000 | - | +0.81% | - | - |
| 10/28 | 1,108 | 1,122 | 1,101 | 1,112 | +0.45% | 1,057,000 | - | -0.18% | - | - |
| 10/27 | 1,087 | 1,114 | 1,084 | 1,107 | +1.37% | 642,000 | - | -0.63% | - | - |
| 10/26 | 1,076 | 1,100 | 1,073 | 1,092 | +0.65% | 816,000 | - | -2.06% | - | - |
| 10/25 | 1,105 | 1,109 | 1,082 | 1,085 | -3.73% | 1,504,000 | - | -2.78% | - | - |
| 10/22 | 1,123 | 1,128 | 1,115 | 1,127 | +0.81% | 694,000 | - | +0.9% | - | - |
| 10/21 | 1,118 | 1,136 | 1,109 | 1,118 | -0.18% | 786,000 | - | +0.27% | - | - |
| 10/20 | 1,119 | 1,122 | 1,101 | 1,120 | -1.23% | 535,000 | - | +0.63% | - | - |
| 10/19 | 1,129 | 1,141 | 1,125 | 1,134 | +0.89% | 914,000 | - | +2.16% | - | - |
| 10/18 | 1,113 | 1,125 | 1,112 | 1,124 | +0.99% | 803,000 | - | +1.54% | - | - |
| 10/15 | 1,129 | 1,129 | 1,108 | 1,113 | -0.09% | 1,193,000 | - | +0.82% | - | - |
| 10/14 | 1,113 | 1,122 | 1,105 | 1,114 | +2.2% | 1,276,000 | - | +1.09% | - | - |
| 10/13 | 1,087 | 1,108 | 1,082 | 1,090 | +0.46% | 1,287,000 | - | -0.91% | - | - |
| 10/12 | 1,124 | 1,136 | 1,082 | 1,085 | -2.16% | 1,074,000 | - | -1.27% | - | - |
| 10/08 | 1,115 | 1,119 | 1,106 | 1,109 | -0.45% | 828,000 | - | +1.09% | - | - |
| 10/07 | 1,117 | 1,128 | 1,106 | 1,114 | -1.15% | 1,273,000 | - | +1.83% | - | - |
| 10/06 | 1,129 | 1,130 | 1,110 | 1,127 | +0.27% | 1,075,000 | - | +3.49% | - | - |
| 10/05 | 1,092 | 1,130 | 1,092 | 1,124 | +2.09% | 1,847,000 | - | +3.59% | - | - |
| 10/04 | 1,097 | 1,115 | 1,090 | 1,101 | +0.36% | 915,000 | - | +1.76% | - | - |
| 10/01 | 1,120 | 1,129 | 1,083 | 1,097 | -1.79% | 1,687,000 | - | +1.76% | - | - |
| 09/30 | 1,143 | 1,146 | 1,115 | 1,117 | -2.95% | 1,240,000 | - | +4% | - | - |
| 09/29 | 1,107 | 1,153 | 1,103 | 1,151 | +5.6% | 3,106,000 | - | +7.57% | - | - |
| 09/28 | 1,155 | 1,160 | 1,086 | 1,090 | -4.97% | 2,010,000 | - | +2.25% | - | - |
| 09/27 | 1,128 | 1,147 | 1,125 | 1,147 | +3.33% | 731,000 | - | +7.7% | - | - |
| 09/24 | 1,107 | 1,130 | 1,102 | 1,110 | -2.29% | 1,191,000 | - | +4.52% | - | - |
| 09/22 | 1,128 | 1,140 | 1,120 | 1,136 | +0.89% | 1,107,000 | - | +7.17% | - | - |
| 09/21 | 1,141 | 1,141 | 1,120 | 1,126 | +0.36% | 805,000 | - | +6.43% | - | - |
| 09/17 | 1,125 | 1,128 | 1,116 | 1,122 | +0.36% | 1,111,000 | - | +6.25% | - | - |
| 09/16 | 1,133 | 1,138 | 1,104 | 1,118 | +0.72% | 924,000 | - | +5.97% | - | - |
| 09/15 | 1,078 | 1,125 | 1,076 | 1,110 | +3.06% | 1,192,000 | - | +5.41% | - | - |
| 09/14 | 1,067 | 1,081 | 1,063 | 1,077 | +0.65% | 663,000 | - | +2.38% | - | - |
| 09/13 | 1,072 | 1,075 | 1,055 | 1,070 | +1.61% | 536,000 | - | +1.52% | - | - |
| 09/10 | 1,056 | 1,074 | 1,045 | 1,053 | -0.47% | 836,000 | - | -0.19% | - | - |
| 09/09 | 1,054 | 1,060 | 1,043 | 1,058 | +2.32% | 665,000 | - | -0.09% | - | - |
| 09/08 | 1,057 | 1,057 | 1,025 | 1,034 | -3.45% | 821,000 | - | -2.64% | - | - |
| 09/07 | 1,053 | 1,074 | 1,053 | 1,071 | -0.09% | 588,000 | - | +0.47% | - | - |
| 09/06 | 1,069 | 1,072 | 1,054 | 1,072 | +2% | 538,000 | - | +0.28% | - | - |
| 09/03 | 1,041 | 1,051 | 1,033 | 1,051 | +0.48% | 544,000 | - | -1.96% | - | - |
| 09/02 | 1,050 | 1,051 | 1,031 | 1,046 | +2.15% | 961,000 | - | -2.7% | - | - |
| 09/01 | 995 | 1,028 | 994 | 1,024 | +4.17% | 1,230,000 | - | -5.01% | - | - |
| 08/31 | 1,023 | 1,023 | 980 | 983 | -5.12% | 1,324,000 | - | -9.15% | - | - |
| 08/30 | 1,064 | 1,064 | 1,029 | 1,036 | -0.38% | 838,000 | - | -4.69% | - | - |
| 08/27 | 996 | 1,048 | 989 | 1,040 | +2.56% | 1,159,000 | - | -4.59% | - | - |
| 08/26 | 1,007 | 1,017 | 998 | 1,014 | +1.1% | 558,000 | - | -7.23% | - | - |
| 08/25 | 1,002 | 1,016 | 989 | 1,003 | -1.67% | 993,000 | - | -8.49% | - | - |
| 08/24 | 1,031 | 1,031 | 1,014 | 1,020 | -2.76% | 827,000 | - | -7.27% | - | - |
| 08/23 | 1,085 | 1,085 | 1,046 | 1,049 | -0.57% | 1,120,000 | - | -4.98% | - | - |
| 08/20 | 1,070 | 1,070 | 1,049 | 1,055 | -1.77% | 825,000 | - | -4.7% | - | - |
| 08/19 | 1,056 | 1,077 | 1,056 | 1,074 | +0.66% | 858,000 | - | -3.33% | - | - |
| 08/18 | 1,078 | 1,084 | 1,061 | 1,067 | -0.74% | 557,000 | - | -4.22% | - | - |
| 08/17 | 1,065 | 1,079 | 1,060 | 1,075 | 0% | 614,000 | - | -3.76% | - | - |
| 08/16 | 1,092 | 1,097 | 1,070 | 1,075 | -2.27% | 1,191,000 | - | -4.02% | - | - |
| 08/13 | 1,074 | 1,101 | 1,070 | 1,100 | +3% | 778,000 | - | -1.96% | - | - |
| 08/12 | 1,071 | 1,071 | 1,055 | 1,068 | -1.29% | 2,020,000 | - | -4.9% | - | - |
| 08/11 | 1,101 | 1,103 | 1,070 | 1,082 | -3.22% | 651,000 | - | -3.74% | - | - |
| 08/10 | 1,136 | 1,140 | 1,114 | 1,118 | -0.09% | 798,000 | - | -0.71% | - | - |
| 08/09 | 1,115 | 1,130 | 1,111 | 1,119 | -1.32% | 529,000 | - | -0.53% | - | - |
| 08/06 | 1,149 | 1,150 | 1,129 | 1,134 | -1.48% | 816,000 | - | +0.89% | - | - |
| 08/05 | 1,162 | 1,174 | 1,145 | 1,151 | +3.14% | 1,073,000 | - | +2.49% | - | - |
| 08/04 | 1,147 | 1,149 | 1,113 | 1,116 | -3.38% | 933,000 | - | -0.45% | - | - |
| 08/03 | 1,166 | 1,171 | 1,132 | 1,155 | +0.09% | 1,564,000 | - | +2.76% | - | - |
| 08/02 | 1,140 | 1,184 | 1,132 | 1,154 | +3.31% | 1,961,000 | - | +2.58% | - | - |
| 07/30 | 1,130 | 1,133 | 1,113 | 1,117 | -0.45% | 921,000 | - | -0.8% | - | - |
| 07/29 | 1,117 | 1,133 | 1,116 | 1,122 | -0.18% | 546,000 | - | -0.71% | - | - |
| 07/28 | 1,120 | 1,133 | 1,114 | 1,124 | +1.26% | 791,000 | - | -0.79% | - | - |
| 07/27 | 1,107 | 1,120 | 1,107 | 1,110 | -0.27% | 595,000 | - | -2.37% | - | - |
| 07/26 | 1,127 | 1,129 | 1,110 | 1,113 | +0.72% | 532,000 | - | -2.54% | - | - |
| 07/23 | 1,100 | 1,116 | 1,091 | 1,105 | +1.56% | 973,000 | - | -3.66% | - | - |
| 07/22 | 1,092 | 1,093 | 1,074 | 1,088 | -1.27% | 811,000 | - | -5.64% | - | - |
| 07/21 | 1,122 | 1,123 | 1,098 | 1,102 | -1.87% | 878,000 | - | -5% | - | - |
| 07/20 | 1,111 | 1,132 | 1,103 | 1,123 | +0.45% | 954,000 | - | -3.69% | - | - |
| 07/16 | 1,143 | 1,146 | 1,115 | 1,118 | -3.2% | 662,000 | - | -4.44% | - | - |
| 07/15 | 1,162 | 1,162 | 1,140 | 1,155 | -1.11% | 884,000 | - | -1.53% | - | - |
| 07/14 | 1,152 | 1,174 | 1,141 | 1,168 | +3.73% | 966,000 | - | -0.43% | - | - |
| 07/13 | 1,143 | 1,155 | 1,113 | 1,126 | -1.75% | 702,000 | - | -3.84% | - | - |
| 07/12 | 1,125 | 1,158 | 1,125 | 1,146 | +1.87% | 1,056,000 | - | -2.22% | - | - |
| 07/09 | 1,112 | 1,129 | 1,107 | 1,125 | -0.35% | 732,000 | - | -3.85% | - | - |
| 07/08 | 1,129 | 1,137 | 1,122 | 1,129 | +2.54% | 703,000 | - | -3.67% | - | - |
| 07/07 | 1,115 | 1,116 | 1,091 | 1,101 | -2.05% | 743,000 | - | -6.14% | - | - |
| 07/06 | 1,100 | 1,124 | 1,084 | 1,124 | +1.63% | 859,000 | - | -4.26% | - | - |
| 07/05 | 1,106 | 1,111 | 1,097 | 1,106 | +0.91% | 471,000 | - | -5.79% | - | - |
| 07/02 | 1,096 | 1,107 | 1,081 | 1,096 | +0.09% | 695,000 | - | -6.8% | - | - |
| 07/01 | 1,096 | 1,111 | 1,086 | 1,095 | -1.62% | 1,125,000 | - | -6.97% | - | - |
| 06/30 | 1,175 | 1,175 | 1,105 | 1,113 | -5.68% | 1,954,000 | - | -5.6% | - | - |
| 06/29 | 1,189 | 1,201 | 1,173 | 1,180 | -0.08% | 795,000 | - | +0.25% | - | - |
| 06/28 | 1,178 | 1,188 | 1,162 | 1,181 | -0.34% | 1,052,000 | - | +0.6% | - | - |
