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 | 2,630 | 2,660 | 2,593 | 2,608 | -0.76% | 216,700 | - | +0.93% | - | - |
11/15 | 2,646 | 2,653 | 2,605 | 2,628 | -0.64% | 140,700 | - | +1.9% | - | - |
11/12 | 2,701 | 2,722 | 2,644 | 2,645 | -2.94% | 124,500 | - | +2.72% | - | - |
11/11 | 2,675 | 2,728 | 2,675 | 2,725 | +1.6% | 197,100 | - | +5.87% | - | - |
11/10 | 2,601 | 2,683 | 2,601 | 2,682 | +3.11% | 207,900 | - | +4.36% | - | - |
11/09 | 2,616 | 2,654 | 2,579 | 2,601 | -0.38% | 170,500 | - | +1.32% | - | - |
11/08 | 2,590 | 2,622 | 2,587 | 2,611 | +1.71% | 163,900 | - | +1.83% | - | - |
11/05 | 2,535 | 2,583 | 2,515 | 2,567 | +4.14% | 235,200 | - | +0.27% | - | - |
11/04 | 2,521 | 2,541 | 2,462 | 2,465 | -0.44% | 185,500 | - | -3.71% | - | - |
11/02 | 2,484 | 2,521 | 2,444 | 2,476 | +0.77% | 220,200 | - | -3.39% | - | - |
11/01 | 2,505 | 2,536 | 2,439 | 2,457 | -2.42% | 267,900 | - | -4.29% | - | - |
10/29 | 2,605 | 2,616 | 2,465 | 2,518 | -5.52% | 504,900 | - | -1.99% | - | - |
10/28 | 2,723 | 2,748 | 2,659 | 2,665 | -1.44% | 357,100 | - | +3.7% | - | - |
10/27 | 2,657 | 2,732 | 2,655 | 2,704 | +1.27% | 347,700 | - | +5.25% | - | - |
10/26 | 2,605 | 2,699 | 2,605 | 2,670 | +2.14% | 345,900 | - | +4.05% | - | - |
10/25 | 2,634 | 2,650 | 2,598 | 2,614 | +0.85% | 295,200 | - | +1.99% | - | - |
10/22 | 2,570 | 2,604 | 2,546 | 2,592 | +1.33% | 145,500 | - | +1.17% | - | - |
10/21 | 2,545 | 2,584 | 2,522 | 2,558 | +0.16% | 116,000 | - | -0.12% | - | - |
10/20 | 2,573 | 2,573 | 2,514 | 2,554 | -1.31% | 122,200 | - | -0.2% | - | - |
10/19 | 2,579 | 2,604 | 2,560 | 2,588 | -0.04% | 98,600 | - | +1.21% | - | - |
10/18 | 2,585 | 2,620 | 2,562 | 2,589 | +0.39% | 173,000 | - | +1.33% | - | - |
10/15 | 2,595 | 2,595 | 2,530 | 2,579 | +0.27% | 118,700 | - | +1.1% | - | - |
10/14 | 2,550 | 2,599 | 2,503 | 2,572 | +2.88% | 298,000 | - | +0.7% | - | - |
10/13 | 2,427 | 2,525 | 2,418 | 2,500 | +2.84% | 235,000 | - | -2.11% | - | - |
10/12 | 2,514 | 2,514 | 2,405 | 2,431 | -2.13% | 168,900 | - | -4.85% | - | - |
10/08 | 2,519 | 2,553 | 2,484 | 2,484 | -2.2% | 128,900 | - | -2.85% | - | - |
10/07 | 2,575 | 2,586 | 2,516 | 2,540 | -2.38% | 245,100 | - | -0.55% | - | - |
10/06 | 2,666 | 2,666 | 2,592 | 2,602 | -1.25% | 228,500 | - | +2.08% | - | - |
10/05 | 2,596 | 2,667 | 2,596 | 2,635 | +1.54% | 241,300 | - | +3.58% | - | - |
10/04 | 2,560 | 2,630 | 2,555 | 2,595 | +2.41% | 195,000 | - | +2.29% | - | - |
10/01 | 2,539 | 2,565 | 2,498 | 2,534 | +1.04% | 179,600 | - | +0.2% | - | - |
09/30 | 2,552 | 2,574 | 2,499 | 2,508 | -2.11% | 131,400 | - | -0.56% | - | - |
09/29 | 2,540 | 2,584 | 2,534 | 2,562 | +0.47% | 100,200 | - | +1.75% | - | - |
09/28 | 2,600 | 2,600 | 2,539 | 2,550 | -1.35% | 100,000 | - | +1.72% | - | - |
09/27 | 2,540 | 2,591 | 2,510 | 2,585 | +3.28% | 95,400 | - | +3.48% | - | - |
09/24 | 2,507 | 2,578 | 2,500 | 2,503 | -1.57% | 191,400 | - | +0.56% | - | - |
09/22 | 2,600 | 2,600 | 2,540 | 2,543 | -3.12% | 188,000 | - | +2.38% | - | - |
09/21 | 2,667 | 2,667 | 2,585 | 2,625 | 0% | 154,100 | - | +6.1% | - | - |
09/17 | 2,620 | 2,634 | 2,597 | 2,625 | +1% | 132,800 | - | +6.62% | - | - |
09/16 | 2,580 | 2,615 | 2,553 | 2,599 | +0.46% | 245,800 | - | +6% | - | - |
09/15 | 2,544 | 2,606 | 2,514 | 2,587 | +0.66% | 167,700 | - | +5.94% | - | - |
09/14 | 2,513 | 2,598 | 2,513 | 2,570 | +2.27% | 248,200 | - | +5.59% | - | - |
09/13 | 2,494 | 2,520 | 2,462 | 2,513 | +0.72% | 194,300 | - | +3.46% | - | - |
09/10 | 2,490 | 2,534 | 2,485 | 2,495 | -1.77% | 382,600 | - | +2.8% | - | - |
09/09 | 2,579 | 2,606 | 2,532 | 2,540 | +1.24% | 265,700 | - | +4.66% | - | - |
09/08 | 2,556 | 2,580 | 2,493 | 2,509 | -4.67% | 224,400 | - | +3.46% | - | - |
09/07 | 2,627 | 2,697 | 2,615 | 2,632 | +2.13% | 466,800 | - | +8.67% | - | - |
09/06 | 2,565 | 2,584 | 2,533 | 2,577 | +1.66% | 159,200 | - | +6.58% | - | - |
09/03 | 2,484 | 2,541 | 2,477 | 2,535 | +2.55% | 230,500 | - | +4.88% | - | - |
09/02 | 2,468 | 2,491 | 2,438 | 2,472 | +2.19% | 112,200 | - | +2.32% | - | - |
09/01 | 2,402 | 2,438 | 2,398 | 2,419 | -0.12% | 143,100 | - | +0.04% | - | - |
08/31 | 2,430 | 2,523 | 2,409 | 2,422 | -1.74% | 248,900 | - | +0.04% | - | - |
08/30 | 2,509 | 2,509 | 2,455 | 2,465 | 0% | 121,200 | - | +2.15% | - | - |
08/27 | 2,397 | 2,482 | 2,358 | 2,465 | +2.79% | 170,800 | - | +2.49% | - | - |
08/26 | 2,325 | 2,419 | 2,309 | 2,398 | +1.74% | 271,200 | - | +0.13% | - | - |
08/25 | 2,392 | 2,469 | 2,348 | 2,357 | -1.5% | 580,700 | - | -1.34% | - | - |
08/24 | 2,340 | 2,416 | 2,284 | 2,393 | +4.5% | 452,900 | - | +0.34% | - | - |
08/23 | 2,329 | 2,329 | 2,266 | 2,290 | -1.67% | 183,200 | - | -3.86% | - | - |
08/20 | 2,347 | 2,347 | 2,320 | 2,329 | -1.73% | 140,200 | - | -2.35% | - | - |
08/19 | 2,356 | 2,375 | 2,319 | 2,370 | +0.13% | 154,400 | - | -0.88% | - | - |
08/18 | 2,324 | 2,368 | 2,313 | 2,367 | +2.78% | 143,900 | - | -1.25% | - | - |
08/17 | 2,300 | 2,324 | 2,285 | 2,303 | -0.9% | 118,400 | - | -4% | - | - |
08/16 | 2,354 | 2,354 | 2,296 | 2,324 | -2.11% | 121,600 | - | -3.29% | - | - |
08/13 | 2,343 | 2,381 | 2,307 | 2,374 | +1.11% | 121,400 | - | -1.21% | - | - |
08/12 | 2,301 | 2,350 | 2,296 | 2,348 | -1.01% | 122,500 | - | -2.21% | - | - |
08/11 | 2,422 | 2,422 | 2,360 | 2,372 | -2.99% | 162,600 | - | -1.04% | - | - |
08/10 | 2,475 | 2,492 | 2,425 | 2,445 | -1.01% | 84,900 | - | +2.09% | - | - |
08/09 | 2,480 | 2,480 | 2,445 | 2,470 | -1.48% | 102,800 | - | +3.43% | - | - |
08/06 | 2,452 | 2,520 | 2,430 | 2,507 | +1.25% | 287,800 | - | +5.34% | - | - |
08/05 | 2,470 | 2,527 | 2,462 | 2,476 | +1.56% | 220,400 | - | +4.52% | - | - |
08/04 | 2,509 | 2,516 | 2,427 | 2,438 | -4.24% | 212,900 | - | +3.22% | - | - |
08/03 | 2,565 | 2,587 | 2,523 | 2,546 | -0.16% | 190,100 | - | +7.97% | - | - |
08/02 | 2,530 | 2,564 | 2,516 | 2,550 | +2% | 331,800 | - | +8.51% | - | - |
07/30 | 2,492 | 2,561 | 2,480 | 2,500 | -0.95% | 297,300 | - | +6.56% | - | - |
07/29 | 2,484 | 2,570 | 2,479 | 2,524 | +1.65% | 645,700 | - | +7.68% | - | - |
07/28 | 2,310 | 2,490 | 2,310 | 2,483 | +11.25% | 828,500 | - | +6.02% | - | - |
07/27 | 2,280 | 2,326 | 2,207 | 2,232 | -0.98% | 429,100 | - | -4.62% | - | - |
07/26 | 2,250 | 2,270 | 2,235 | 2,254 | +0.85% | 235,800 | - | -4.13% | - | - |
07/23 | 2,210 | 2,262 | 2,210 | 2,235 | +0.4% | 289,100 | - | -5.26% | - | - |
07/22 | 2,262 | 2,268 | 2,208 | 2,226 | -1.46% | 140,400 | - | -5.8% | - | - |
07/21 | 2,326 | 2,341 | 2,250 | 2,259 | -2.71% | 171,600 | - | -4.64% | - | - |
07/20 | 2,327 | 2,379 | 2,303 | 2,322 | -1.61% | 162,300 | - | -2.07% | - | - |
07/16 | 2,489 | 2,489 | 2,351 | 2,360 | -5.52% | 213,300 | - | -0.42% | - | - |
07/15 | 2,515 | 2,515 | 2,460 | 2,498 | -0.64% | 184,500 | - | +5.67% | - | - |
07/14 | 2,477 | 2,522 | 2,454 | 2,514 | +3.58% | 333,100 | - | +6.93% | - | - |
07/13 | 2,416 | 2,440 | 2,406 | 2,427 | +1.42% | 396,800 | - | +3.85% | - | - |
07/12 | 2,326 | 2,415 | 2,316 | 2,393 | +2.88% | 247,900 | - | +2.84% | - | - |
07/09 | 2,329 | 2,338 | 2,282 | 2,326 | +0.3% | 125,700 | - | +0.35% | - | - |
07/08 | 2,330 | 2,347 | 2,302 | 2,319 | +3.43% | 83,300 | - | +0.13% | - | - |
07/07 | 2,294 | 2,334 | 2,222 | 2,242 | -3.94% | 196,000 | - | -3.11% | - | - |
07/06 | 2,245 | 2,334 | 2,234 | 2,334 | +2.5% | 121,600 | - | +0.91% | - | - |
07/05 | 2,290 | 2,291 | 2,200 | 2,277 | +1.34% | 154,800 | - | -1.34% | - | - |
07/02 | 2,214 | 2,248 | 2,204 | 2,247 | +0.27% | 172,600 | - | -2.56% | - | - |
07/01 | 2,255 | 2,291 | 2,225 | 2,241 | -2.31% | 110,100 | - | -2.82% | - | - |
06/30 | 2,272 | 2,311 | 2,256 | 2,294 | -1.8% | 127,400 | - | -0.39% | - | - |
06/29 | 2,389 | 2,400 | 2,336 | 2,336 | -1.39% | 175,200 | - | +1.7% | - | - |
06/28 | 2,427 | 2,436 | 2,369 | 2,369 | -2.75% | 160,200 | - | +3.45% | - | - |
06/25 | 2,396 | 2,443 | 2,382 | 2,436 | -0.41% | 337,800 | - | +6.56% | - | - |
06/24 | 2,445 | 2,474 | 2,410 | 2,446 | -0.97% | 215,500 | - | +7.37% | - | - |
06/23 | 2,437 | 2,479 | 2,410 | 2,470 | +1.27% | 198,800 | - | +8.67% | - | - |