株価チャート
2010/06/24~2010/11/17
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 |
11/17 | 700 | 700 | 688 | 692 | -2.12% | 453,300 | - | -7.73% | - | - |
11/16 | 740 | 750 | 705 | 707 | -5.35% | 461,300 | - | -5.86% | - | - |
11/15 | 742 | 760 | 738 | 747 | +0.67% | 165,900 | - | -0.66% | - | - |
11/12 | 718 | 759 | 718 | 742 | +3.34% | 289,900 | - | -1.33% | - | - |
11/11 | 706 | 723 | 695 | 718 | +0.84% | 245,900 | - | -4.39% | - | - |
11/10 | 734 | 734 | 705 | 712 | -3.91% | 441,600 | - | -5.07% | - | - |
11/09 | 775 | 785 | 720 | 741 | -5.12% | 167,500 | - | -1.2% | - | - |
11/08 | 780 | 790 | 775 | 781 | +0.13% | 105,100 | - | +4.13% | - | - |
11/05 | 777 | 798 | 765 | 780 | +1.17% | 172,800 | - | +4.14% | - | - |
11/04 | 749 | 777 | 741 | 771 | +2.66% | 147,900 | - | +2.8% | - | - |
11/02 | 760 | 760 | 746 | 751 | -1.05% | 122,000 | - | +0.13% | - | - |
11/01 | 745 | 760 | 742 | 759 | +1.74% | 146,600 | - | +1.07% | - | - |
10/29 | 767 | 770 | 742 | 746 | -3.74% | 193,100 | - | -0.67% | - | - |
10/28 | 764 | 780 | 758 | 775 | +0.65% | 251,900 | - | +3.2% | - | - |
10/27 | 774 | 780 | 765 | 770 | +0.26% | 115,600 | - | +2.39% | - | - |
10/26 | 764 | 776 | 762 | 768 | -0.39% | 186,200 | - | +2.13% | - | - |
10/25 | 770 | 781 | 763 | 771 | -0.9% | 121,900 | - | +2.66% | - | - |
10/22 | 771 | 779 | 765 | 778 | +1.04% | 95,600 | - | +3.73% | - | - |
10/21 | 779 | 779 | 764 | 770 | -1.91% | 167,000 | - | +2.94% | - | - |
10/20 | 782 | 794 | 767 | 785 | +1.42% | 467,600 | - | +5.23% | - | - |
10/19 | 747 | 775 | 743 | 774 | +4.88% | 281,900 | - | +4.31% | - | - |
10/18 | 729 | 745 | 729 | 738 | +1.65% | 105,300 | - | -0.14% | - | - |
10/15 | 737 | 741 | 723 | 726 | -1.49% | 84,600 | - | -1.49% | - | - |
10/14 | 739 | 744 | 733 | 737 | +2.5% | 135,000 | - | +0.27% | - | - |
10/13 | 724 | 737 | 715 | 719 | +1.41% | 117,800 | - | -1.91% | - | - |
10/12 | 732 | 732 | 708 | 709 | -3.41% | 121,700 | - | -3.14% | - | - |
10/08 | 737 | 746 | 734 | 734 | 0% | 149,700 | - | +0.41% | - | - |
10/07 | 712 | 738 | 712 | 734 | +2.09% | 138,000 | - | +0.82% | - | - |
10/06 | 700 | 727 | 699 | 719 | +2.13% | 193,100 | - | -0.83% | - | - |
10/05 | 700 | 715 | 696 | 704 | -0.98% | 318,300 | - | -2.76% | - | - |
10/04 | 742 | 744 | 709 | 711 | -5.2% | 304,700 | - | -1.66% | - | - |
10/01 | 751 | 760 | 740 | 750 | -1.06% | 173,200 | - | +3.88% | - | - |
09/30 | 781 | 787 | 756 | 758 | -3.56% | 124,000 | - | +5.42% | - | - |
09/29 | 774 | 791 | 774 | 786 | +1.29% | 106,200 | - | +9.62% | - | - |
09/28 | 779 | 782 | 766 | 776 | -0.39% | 87,800 | - | +8.68% | - | - |
09/27 | 765 | 786 | 748 | 779 | +3.73% | 169,900 | - | +9.56% | - | - |
09/24 | 750 | 770 | 745 | 751 | -1.83% | 209,700 | - | +6.07% | - | - |
09/22 | 788 | 788 | 762 | 765 | -2.8% | 243,500 | - | +8.36% | - | - |
09/21 | 793 | 796 | 781 | 787 | +1.16% | 246,000 | - | +12.11% | - | - |
09/17 | 745 | 780 | 741 | 778 | +4.99% | 261,400 | - | +11.46% | - | - |
09/16 | 745 | 745 | 727 | 741 | +0.41% | 96,600 | - | +6.77% | - | - |
09/15 | 731 | 744 | 716 | 738 | +0.82% | 165,900 | - | +6.65% | - | - |
09/14 | 721 | 739 | 716 | 732 | +2.09% | 223,800 | - | +5.93% | - | - |
09/13 | 696 | 719 | 696 | 717 | +3.31% | 162,300 | - | +3.91% | - | - |
09/10 | 685 | 699 | 685 | 694 | +0.58% | 163,100 | - | +0.43% | - | - |
09/09 | 690 | 695 | 685 | 690 | +1.47% | 196,600 | - | -0.58% | - | - |
09/08 | 685 | 685 | 674 | 680 | -1.02% | 128,100 | - | -2.58% | - | - |
09/07 | 686 | 691 | 680 | 687 | -1.29% | 77,500 | - | -2.14% | - | - |
09/06 | 693 | 700 | 684 | 696 | +1.9% | 66,900 | - | -1.42% | - | - |
09/03 | 670 | 686 | 669 | 683 | +1.34% | 96,600 | - | -3.8% | - | - |
09/02 | 667 | 674 | 653 | 674 | +1.81% | 234,800 | - | -5.73% | - | - |
09/01 | 662 | 666 | 655 | 662 | +0.15% | 226,700 | - | -8.18% | - | - |
08/31 | 687 | 692 | 654 | 661 | -5.84% | 591,300 | - | -9.08% | - | - |
08/30 | 695 | 710 | 695 | 702 | +2.03% | 167,600 | - | -4.23% | - | - |
08/27 | 671 | 691 | 671 | 688 | +1.03% | 185,800 | - | -6.65% | - | - |
08/26 | 672 | 686 | 663 | 681 | +0.15% | 201,600 | - | -8.34% | - | - |
08/25 | 691 | 697 | 676 | 680 | -3.13% | 109,200 | - | -9.09% | - | - |
08/24 | 713 | 714 | 695 | 702 | -1.96% | 174,100 | - | -6.77% | - | - |
08/23 | 686 | 724 | 686 | 716 | +4.53% | 360,700 | - | -5.42% | - | - |
08/20 | 695 | 696 | 681 | 685 | -2.28% | 91,500 | - | -9.99% | - | - |
08/19 | 692 | 709 | 692 | 701 | +0.29% | 106,300 | - | -8.6% | - | - |
08/18 | 685 | 707 | 683 | 699 | +1.9% | 126,800 | - | -9.57% | - | - |
08/17 | 663 | 689 | 660 | 686 | +2.08% | 246,100 | - | -11.71% | - | - |
08/16 | 678 | 694 | 664 | 672 | -2.18% | 174,400 | - | -14.18% | - | - |
08/13 | 692 | 697 | 683 | 687 | -1.58% | 247,800 | - | -13.04% | - | - |
08/12 | 700 | 702 | 693 | 698 | -1.41% | 194,500 | - | -12.42% | - | - |
08/11 | 698 | 714 | 690 | 708 | -0.56% | 285,500 | - | -11.72% | - | - |
08/10 | 717 | 731 | 710 | 712 | -2.2% | 349,700 | - | -11.77% | - | - |
08/09 | 760 | 760 | 721 | 728 | -4.46% | 370,400 | - | -10.23% | - | - |
08/06 | 781 | 785 | 759 | 762 | -3.3% | 254,700 | - | -6.39% | - | - |
08/05 | 798 | 802 | 783 | 788 | -0.88% | 73,200 | - | -3.19% | - | - |
08/04 | 785 | 809 | 781 | 795 | +0.76% | 151,300 | - | -2.45% | - | - |
08/03 | 803 | 807 | 782 | 789 | -1.38% | 223,400 | - | -3.19% | - | - |
08/02 | 803 | 818 | 797 | 800 | -0.37% | 87,200 | - | -1.96% | - | - |
07/30 | 806 | 813 | 796 | 803 | -1.59% | 127,500 | - | -1.71% | - | - |
07/29 | 805 | 822 | 805 | 816 | -0.12% | 69,900 | - | -0.24% | - | - |
07/28 | 814 | 821 | 805 | 817 | +0.12% | 184,000 | - | -0.12% | - | - |
07/27 | 809 | 823 | 804 | 816 | +1.62% | 112,900 | - | -0.49% | - | - |
07/26 | 835 | 838 | 800 | 803 | -3.72% | 163,100 | - | -2.31% | - | - |
07/23 | 824 | 843 | 822 | 834 | +3.09% | 170,000 | - | +1.09% | - | - |
07/22 | 778 | 815 | 777 | 809 | +2.53% | 229,100 | - | -1.94% | - | - |
07/21 | 813 | 818 | 785 | 789 | -2.59% | 167,000 | - | -4.59% | - | - |
07/20 | 825 | 827 | 796 | 810 | -1.7% | 152,700 | - | -2.17% | - | - |
07/16 | 822 | 840 | 812 | 824 | -0.96% | 120,800 | - | -0.6% | - | - |
07/15 | 838 | 842 | 828 | 832 | -0.72% | 97,500 | - | +0.36% | - | - |
07/14 | 822 | 851 | 817 | 838 | +3.2% | 144,300 | - | +1.21% | - | - |
07/13 | 836 | 841 | 809 | 812 | -3.56% | 176,200 | - | -1.69% | - | - |
07/12 | 855 | 862 | 839 | 842 | -0.59% | 115,300 | - | +1.94% | - | - |
07/09 | 867 | 867 | 840 | 847 | +0.36% | 111,800 | - | +2.79% | - | - |
07/08 | 836 | 853 | 833 | 844 | +2.55% | 231,300 | - | +2.55% | - | - |
07/07 | 835 | 842 | 808 | 823 | -0.84% | 111,200 | - | +0.12% | - | - |
07/06 | 826 | 834 | 823 | 830 | +1.22% | 244,500 | - | +1.1% | - | - |
07/05 | 812 | 821 | 804 | 820 | +2.89% | 149,300 | - | 0% | - | - |
07/02 | 784 | 799 | 783 | 797 | +1.79% | 65,600 | - | -2.69% | - | - |
07/01 | 782 | 795 | 776 | 783 | -1.01% | 116,400 | - | -4.28% | - | - |
06/30 | 791 | 799 | 781 | 791 | -2.94% | 129,400 | - | -3.18% | - | - |
06/29 | 819 | 829 | 807 | 815 | +0.25% | 135,400 | - | -0.24% | - | - |
06/28 | 830 | 830 | 812 | 813 | -0.85% | 69,600 | - | -0.12% | - | - |
06/25 | 809 | 828 | 808 | 820 | -0.49% | 61,600 | - | +0.86% | - | - |
06/24 | 819 | 832 | 817 | 824 | -0.24% | 71,600 | - | +1.48% | - | - |