株価チャート
2010/06/23～2010/11/16
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 |
| 11/16 | 1,216 | 1,223 | 1,193 | 1,203 | -0.5% | 8,403,100 | - | +1.09% | - | - |
| 11/15 | 1,190 | 1,212 | 1,187 | 1,209 | +2.03% | 6,036,300 | - | +1.68% | - | - |
| 11/12 | 1,197 | 1,200 | 1,185 | 1,185 | -1% | 5,121,400 | - | -0.08% | - | - |
| 11/11 | 1,198 | 1,204 | 1,191 | 1,197 | +0.34% | 5,777,600 | - | +1.01% | - | - |
| 11/10 | 1,191 | 1,203 | 1,185 | 1,193 | +0.17% | 9,616,600 | - | +0.93% | - | - |
| 11/09 | 1,200 | 1,203 | 1,187 | 1,191 | -1.81% | 7,073,100 | - | +1.02% | - | - |
| 11/08 | 1,213 | 1,216 | 1,203 | 1,213 | +1.08% | 5,231,600 | - | +3.15% | - | - |
| 11/05 | 1,169 | 1,210 | 1,169 | 1,200 | +3.45% | 10,079,600 | - | +2.3% | - | - |
| 11/04 | 1,169 | 1,185 | 1,156 | 1,160 | +1.84% | 7,879,700 | - | -0.94% | - | - |
| 11/02 | 1,142 | 1,148 | 1,135 | 1,139 | -0.35% | 6,341,800 | - | -2.73% | - | - |
| 11/01 | 1,155 | 1,171 | 1,136 | 1,143 | -3.38% | 9,823,500 | - | -2.47% | - | - |
| 10/29 | 1,185 | 1,191 | 1,170 | 1,183 | -1.17% | 8,339,700 | - | +1.02% | - | - |
| 10/28 | 1,206 | 1,209 | 1,188 | 1,197 | -0.42% | 8,661,900 | - | +2.4% | - | - |
| 10/27 | 1,200 | 1,206 | 1,184 | 1,202 | 0% | 6,254,000 | - | +3.09% | - | - |
| 10/26 | 1,205 | 1,218 | 1,193 | 1,202 | -0.41% | 7,745,200 | - | +3.44% | - | - |
| 10/25 | 1,215 | 1,226 | 1,205 | 1,207 | -0.33% | 9,495,200 | - | +4.14% | - | - |
| 10/22 | 1,199 | 1,222 | 1,196 | 1,211 | +1.85% | 10,745,600 | - | +4.85% | - | - |
| 10/21 | 1,178 | 1,190 | 1,163 | 1,189 | +0.68% | 7,925,900 | - | +3.48% | - | - |
| 10/20 | 1,175 | 1,181 | 1,161 | 1,181 | -1.17% | 7,595,400 | - | +3.14% | - | - |
| 10/19 | 1,190 | 1,204 | 1,188 | 1,195 | -0.25% | 4,746,500 | - | +4.73% | - | - |
| 10/18 | 1,195 | 1,207 | 1,193 | 1,198 | +0.42% | 4,440,800 | - | +5.36% | - | - |
| 10/15 | 1,199 | 1,200 | 1,179 | 1,193 | -1.24% | 7,612,700 | - | +5.39% | - | - |
| 10/14 | 1,190 | 1,209 | 1,185 | 1,208 | +2.55% | 13,544,300 | - | +7.09% | - | - |
| 10/13 | 1,184 | 1,187 | 1,176 | 1,178 | +0.17% | 7,504,200 | - | +4.8% | - | - |
| 10/12 | 1,192 | 1,194 | 1,169 | 1,176 | 0% | 10,160,000 | - | +5% | - | - |
| 10/08 | 1,158 | 1,195 | 1,157 | 1,176 | +3.43% | 20,560,700 | - | +5.38% | - | - |
| 10/07 | 1,145 | 1,148 | 1,128 | 1,137 | -1.3% | 9,599,700 | - | +2.25% | - | - |
| 10/06 | 1,136 | 1,158 | 1,125 | 1,152 | +1.59% | 13,093,900 | - | +3.78% | - | - |
| 10/05 | 1,109 | 1,137 | 1,100 | 1,134 | +1.89% | 9,486,700 | - | +2.44% | - | - |
| 10/04 | 1,122 | 1,124 | 1,107 | 1,113 | -0.98% | 7,387,500 | - | +0.72% | - | - |
| 10/01 | 1,134 | 1,135 | 1,110 | 1,124 | -0.62% | 7,410,000 | - | +1.9% | - | - |
| 09/30 | 1,159 | 1,161 | 1,123 | 1,131 | -1.99% | 9,779,000 | - | +2.82% | - | - |
| 09/29 | 1,169 | 1,170 | 1,147 | 1,154 | +0.09% | 9,259,800 | - | +5.29% | - | - |
| 09/28 | 1,152 | 1,163 | 1,148 | 1,153 | -0.52% | 7,192,200 | - | +5.49% | - | - |
| 09/27 | 1,145 | 1,164 | 1,137 | 1,159 | +3.02% | 11,294,500 | - | +6.33% | - | - |
| 09/24 | 1,121 | 1,145 | 1,116 | 1,125 | -1.14% | 10,413,200 | - | +3.5% | - | - |
| 09/22 | 1,152 | 1,162 | 1,138 | 1,138 | +2.43% | 21,722,500 | - | +4.79% | - | - |
| 09/21 | 1,121 | 1,123 | 1,106 | 1,111 | -0.36% | 5,224,200 | - | +2.59% | - | - |
| 09/17 | 1,115 | 1,124 | 1,111 | 1,115 | +0.45% | 8,148,300 | - | +3.05% | - | - |
| 09/16 | 1,118 | 1,119 | 1,099 | 1,110 | +0.73% | 10,575,300 | - | +2.68% | - | - |
| 09/15 | 1,071 | 1,127 | 1,068 | 1,102 | +2.51% | 17,134,400 | - | +2.13% | - | - |
| 09/14 | 1,083 | 1,088 | 1,072 | 1,075 | -0.65% | 5,809,500 | - | -0.28% | - | - |
| 09/13 | 1,098 | 1,099 | 1,080 | 1,082 | -0.82% | 4,374,300 | - | +0.28% | - | - |
| 09/10 | 1,095 | 1,100 | 1,085 | 1,091 | +0.74% | 8,241,600 | - | +1.02% | - | - |
| 09/09 | 1,081 | 1,086 | 1,075 | 1,083 | +0.46% | 3,664,900 | - | +0.19% | - | - |
| 09/08 | 1,080 | 1,085 | 1,069 | 1,078 | -2% | 5,165,400 | - | -0.37% | - | - |
| 09/07 | 1,093 | 1,109 | 1,088 | 1,100 | -0.18% | 5,762,300 | - | +1.66% | - | - |
| 09/06 | 1,088 | 1,102 | 1,084 | 1,102 | +1.94% | 6,080,900 | - | +1.75% | - | - |
| 09/03 | 1,084 | 1,089 | 1,073 | 1,081 | -0.09% | 5,922,700 | - | -0.37% | - | - |
| 09/02 | 1,092 | 1,094 | 1,068 | 1,082 | +0.37% | 6,288,000 | - | -0.46% | - | - |
| 09/01 | 1,069 | 1,078 | 1,050 | 1,078 | +0.94% | 8,455,700 | - | -0.83% | - | - |
| 08/31 | 1,085 | 1,086 | 1,064 | 1,068 | -2.47% | 8,421,400 | - | -2.02% | - | - |
| 08/30 | 1,105 | 1,115 | 1,089 | 1,095 | +1.86% | 9,111,600 | - | +0.18% | - | - |
| 08/27 | 1,052 | 1,082 | 1,046 | 1,075 | +1.32% | 8,269,000 | - | -1.83% | - | - |
| 08/26 | 1,053 | 1,069 | 1,045 | 1,061 | +1.73% | 9,398,100 | - | -3.28% | - | - |
| 08/25 | 1,036 | 1,052 | 1,027 | 1,043 | -0.67% | 8,610,400 | - | -5.01% | - | - |
| 08/24 | 1,060 | 1,068 | 1,048 | 1,050 | -1.69% | 6,271,600 | - | -4.55% | - | - |
| 08/23 | 1,070 | 1,072 | 1,061 | 1,068 | -0.56% | 4,695,600 | - | -3.09% | - | - |
| 08/20 | 1,083 | 1,087 | 1,069 | 1,074 | -1.83% | 8,150,800 | - | -2.72% | - | - |
| 08/19 | 1,087 | 1,094 | 1,083 | 1,094 | +1.02% | 7,148,400 | - | -1.26% | - | - |
| 08/18 | 1,083 | 1,090 | 1,075 | 1,083 | +0.28% | 5,682,900 | - | -2.61% | - | - |
| 08/17 | 1,066 | 1,082 | 1,063 | 1,080 | +0.19% | 4,765,600 | - | -3.23% | - | - |
| 08/16 | 1,076 | 1,079 | 1,061 | 1,078 | -0.74% | 5,215,500 | - | -3.75% | - | - |
| 08/13 | 1,091 | 1,102 | 1,074 | 1,086 | +1.97% | 15,137,800 | - | -3.47% | - | - |
| 08/12 | 1,050 | 1,065 | 1,044 | 1,065 | -1.11% | 12,100,300 | - | -5.59% | - | - |
| 08/11 | 1,093 | 1,095 | 1,074 | 1,077 | -2.09% | 9,317,800 | - | -4.77% | - | - |
| 08/10 | 1,109 | 1,114 | 1,099 | 1,100 | -1.17% | 9,108,300 | - | -2.91% | - | - |
| 08/09 | 1,100 | 1,113 | 1,098 | 1,113 | +0.18% | 7,291,900 | - | -1.77% | - | - |
| 08/06 | 1,098 | 1,120 | 1,093 | 1,111 | +1% | 8,425,700 | - | -1.94% | - | - |
| 08/05 | 1,112 | 1,115 | 1,088 | 1,100 | +0.18% | 8,829,400 | - | -2.83% | - | - |
| 08/04 | 1,118 | 1,118 | 1,089 | 1,098 | -1.96% | 10,697,700 | - | -3.09% | - | - |
| 08/03 | 1,145 | 1,145 | 1,103 | 1,120 | -1.23% | 14,660,300 | - | -1.32% | - | - |
| 08/02 | 1,153 | 1,155 | 1,129 | 1,134 | -0.7% | 12,876,600 | - | -0.18% | - | - |
| 07/30 | 1,103 | 1,155 | 1,101 | 1,142 | +6.04% | 49,786,200 | - | +0.44% | - | - |
| 07/29 | 1,107 | 1,117 | 1,040 | 1,077 | -7.71% | 49,665,600 | - | -5.44% | - | - |
| 07/28 | 1,165 | 1,170 | 1,157 | 1,167 | +2.55% | 5,845,200 | - | +2.01% | - | - |
| 07/27 | 1,130 | 1,144 | 1,124 | 1,138 | +0.62% | 5,460,400 | - | -0.78% | - | - |
| 07/26 | 1,139 | 1,145 | 1,129 | 1,131 | +0.09% | 4,434,600 | - | -1.74% | - | - |
| 07/23 | 1,121 | 1,136 | 1,110 | 1,130 | +3.29% | 8,295,700 | - | -2.16% | - | - |
| 07/22 | 1,090 | 1,097 | 1,083 | 1,094 | +0.37% | 6,594,000 | - | -5.53% | - | - |
| 07/21 | 1,110 | 1,112 | 1,088 | 1,090 | -0.82% | 7,439,400 | - | -6.44% | - | - |
| 07/20 | 1,103 | 1,110 | 1,096 | 1,099 | -1.79% | 10,483,600 | - | -6.23% | - | - |
| 07/16 | 1,155 | 1,157 | 1,113 | 1,119 | -4.36% | 11,204,200 | - | -5.01% | - | - |
| 07/15 | 1,181 | 1,185 | 1,165 | 1,170 | -2.42% | 5,478,000 | - | -1.02% | - | - |
| 07/14 | 1,208 | 1,212 | 1,194 | 1,199 | +1.7% | 5,739,400 | - | +1.52% | - | - |
| 07/13 | 1,191 | 1,199 | 1,170 | 1,179 | -1.01% | 7,603,800 | - | +0.08% | - | - |
| 07/12 | 1,184 | 1,209 | 1,183 | 1,191 | +0.68% | 6,703,400 | - | +1.1% | - | - |
| 07/09 | 1,192 | 1,193 | 1,174 | 1,183 | +0.42% | 6,378,900 | - | +0.51% | - | - |
| 07/08 | 1,169 | 1,178 | 1,162 | 1,178 | +4.71% | 12,416,800 | - | 0% | - | - |
| 07/07 | 1,135 | 1,137 | 1,114 | 1,125 | -0.27% | 8,998,300 | - | -4.58% | - | - |
| 07/06 | 1,103 | 1,128 | 1,092 | 1,128 | +1.08% | 6,861,100 | - | -4.41% | - | - |
| 07/05 | 1,103 | 1,122 | 1,103 | 1,116 | +1.64% | 6,145,800 | - | -5.5% | - | - |
| 07/02 | 1,100 | 1,106 | 1,086 | 1,098 | -0.09% | 7,710,400 | - | -7.19% | - | - |
| 07/01 | 1,115 | 1,116 | 1,093 | 1,099 | -2.05% | 8,925,400 | - | -7.34% | - | - |
| 06/30 | 1,114 | 1,130 | 1,104 | 1,122 | -1.06% | 10,756,900 | - | -5.56% | - | - |
| 06/29 | 1,151 | 1,165 | 1,131 | 1,134 | -1.65% | 7,279,400 | - | -4.55% | - | - |
| 06/28 | 1,157 | 1,161 | 1,145 | 1,153 | -1.03% | 5,336,900 | - | -2.95% | - | - |
| 06/25 | 1,160 | 1,170 | 1,154 | 1,165 | -2.1% | 7,653,000 | - | -2.02% | - | - |
| 06/24 | 1,190 | 1,205 | 1,188 | 1,190 | -1% | 5,132,800 | - | +0.17% | - | - |
| 06/23 | 1,210 | 1,218 | 1,200 | 1,202 | -2.44% | 5,616,300 | - | +1.26% | - | - |
