株価チャート
2010/07/05~2010/11/29
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 |
11/29 | 1,514 | 1,518 | 1,482 | 1,500 | -0.13% | 197,100 | - | +10.78% | - | - |
11/26 | 1,497 | 1,510 | 1,485 | 1,502 | +1.97% | 202,000 | - | +11.59% | - | - |
11/25 | 1,464 | 1,482 | 1,450 | 1,473 | +0.68% | 169,700 | - | +10.09% | - | - |
11/24 | 1,433 | 1,474 | 1,430 | 1,463 | +1.25% | 169,300 | - | +9.83% | - | - |
11/22 | 1,445 | 1,466 | 1,428 | 1,445 | +2.63% | 194,900 | - | +8.97% | - | - |
11/19 | 1,450 | 1,450 | 1,405 | 1,408 | -1.54% | 186,200 | - | +6.67% | - | - |
11/18 | 1,385 | 1,433 | 1,381 | 1,430 | +1.85% | 165,200 | - | +8.66% | - | - |
11/17 | 1,376 | 1,407 | 1,376 | 1,404 | +0.65% | 92,500 | - | +7.09% | - | - |
11/16 | 1,400 | 1,410 | 1,392 | 1,395 | +1.23% | 242,300 | - | +6.81% | - | - |
11/15 | 1,382 | 1,387 | 1,358 | 1,378 | -0.51% | 136,400 | - | +5.76% | - | - |
11/12 | 1,358 | 1,395 | 1,345 | 1,385 | +2.44% | 147,100 | - | +6.46% | - | - |
11/11 | 1,336 | 1,368 | 1,332 | 1,352 | +1.73% | 169,200 | - | +4.16% | - | - |
11/10 | 1,330 | 1,364 | 1,301 | 1,329 | +0.91% | 308,100 | - | +2.63% | - | - |
11/09 | 1,291 | 1,353 | 1,269 | 1,317 | +3.95% | 372,300 | - | +1.86% | - | - |
11/08 | 1,273 | 1,285 | 1,250 | 1,267 | +1.36% | 200,700 | - | -1.93% | - | - |
11/05 | 1,241 | 1,272 | 1,239 | 1,250 | +3.05% | 324,900 | - | -3.47% | - | - |
11/04 | 1,211 | 1,241 | 1,184 | 1,213 | -4.56% | 570,700 | - | -6.55% | - | - |
11/02 | 1,287 | 1,293 | 1,263 | 1,271 | -0.7% | 89,200 | - | -2.38% | - | - |
11/01 | 1,310 | 1,310 | 1,277 | 1,280 | -2.22% | 107,800 | - | -1.77% | - | - |
10/29 | 1,282 | 1,316 | 1,282 | 1,309 | +0.77% | 137,000 | - | +0.46% | - | - |
10/28 | 1,295 | 1,307 | 1,284 | 1,299 | -0.46% | 129,000 | - | -0.31% | - | - |
10/27 | 1,290 | 1,320 | 1,290 | 1,305 | +0.77% | 112,900 | - | 0% | - | - |
10/26 | 1,303 | 1,315 | 1,295 | 1,295 | -0.08% | 79,200 | - | -0.92% | - | - |
10/25 | 1,289 | 1,309 | 1,286 | 1,296 | 0% | 111,300 | - | -0.92% | - | - |
10/22 | 1,282 | 1,310 | 1,276 | 1,296 | 0% | 83,200 | - | -0.92% | - | - |
10/21 | 1,320 | 1,320 | 1,279 | 1,296 | -0.77% | 84,000 | - | -0.99% | - | - |
10/20 | 1,294 | 1,319 | 1,276 | 1,306 | -1.14% | 83,200 | - | -0.31% | - | - |
10/19 | 1,310 | 1,329 | 1,290 | 1,321 | +1.85% | 85,700 | - | +0.69% | - | - |
10/18 | 1,296 | 1,316 | 1,283 | 1,297 | -0.46% | 134,500 | - | -1.14% | - | - |
10/15 | 1,299 | 1,315 | 1,284 | 1,303 | -1.14% | 168,300 | - | -0.61% | - | - |
10/14 | 1,315 | 1,320 | 1,297 | 1,318 | +2.57% | 187,000 | - | +0.61% | - | - |
10/13 | 1,291 | 1,310 | 1,275 | 1,285 | -0.62% | 217,700 | - | -1.83% | - | - |
10/12 | 1,321 | 1,321 | 1,278 | 1,293 | -2.05% | 229,100 | - | -1% | - | - |
10/08 | 1,324 | 1,352 | 1,319 | 1,320 | +0.08% | 240,200 | - | +1.38% | - | - |
10/07 | 1,306 | 1,335 | 1,306 | 1,319 | +1% | 252,600 | - | +1.7% | - | - |
10/06 | 1,295 | 1,315 | 1,270 | 1,306 | +1.63% | 342,600 | - | +1.16% | - | - |
10/05 | 1,290 | 1,294 | 1,262 | 1,285 | +0.23% | 241,500 | - | -0.16% | - | - |
10/04 | 1,290 | 1,311 | 1,282 | 1,282 | +0.08% | 219,700 | - | -0.08% | - | - |
10/01 | 1,334 | 1,334 | 1,277 | 1,281 | -4.97% | 350,000 | - | +0.16% | - | - |
09/30 | 1,340 | 1,369 | 1,332 | 1,348 | +1.58% | 254,700 | - | +5.81% | - | - |
09/29 | 1,304 | 1,335 | 1,304 | 1,327 | +1.14% | 117,800 | - | +4.82% | - | - |
09/28 | 1,285 | 1,316 | 1,282 | 1,312 | +1.39% | 144,300 | - | +4.21% | - | - |
09/27 | 1,300 | 1,303 | 1,272 | 1,294 | +0.94% | 211,500 | - | +3.27% | - | - |
09/24 | 1,290 | 1,318 | 1,282 | 1,282 | -2.51% | 368,500 | - | +2.64% | - | - |
09/22 | 1,334 | 1,343 | 1,315 | 1,315 | -1.28% | 189,600 | - | +5.54% | - | - |
09/21 | 1,378 | 1,378 | 1,325 | 1,332 | -1.7% | 230,400 | - | +7.25% | - | - |
09/17 | 1,356 | 1,369 | 1,335 | 1,355 | +1.88% | 209,900 | - | +9.45% | - | - |
09/16 | 1,313 | 1,344 | 1,304 | 1,330 | +1.68% | 248,400 | - | +7.78% | - | - |
09/15 | 1,281 | 1,324 | 1,271 | 1,308 | 0% | 250,000 | - | +6.34% | - | - |
09/14 | 1,322 | 1,339 | 1,295 | 1,308 | -1.58% | 239,500 | - | +6.43% | - | - |
09/13 | 1,359 | 1,400 | 1,327 | 1,329 | -1.85% | 299,200 | - | +8.14% | - | - |
09/10 | 1,330 | 1,363 | 1,317 | 1,354 | +3.44% | 246,600 | - | +10.17% | - | - |
09/09 | 1,299 | 1,319 | 1,286 | 1,309 | +2.19% | 313,500 | - | +6.6% | - | - |
09/08 | 1,305 | 1,313 | 1,258 | 1,281 | -0.23% | 367,400 | - | +4.15% | - | - |
09/07 | 1,276 | 1,306 | 1,265 | 1,284 | +0.63% | 300,600 | - | +4.22% | - | - |
09/06 | 1,270 | 1,276 | 1,227 | 1,276 | +5.45% | 304,900 | - | +3.24% | - | - |
09/03 | 1,208 | 1,219 | 1,191 | 1,210 | +0.08% | 269,300 | - | -2.34% | - | - |
09/02 | 1,207 | 1,215 | 1,198 | 1,209 | +0.83% | 263,500 | - | -2.89% | - | - |
09/01 | 1,162 | 1,199 | 1,158 | 1,199 | +3.63% | 292,300 | - | -4.31% | - | - |
08/31 | 1,186 | 1,198 | 1,151 | 1,157 | -4.22% | 217,000 | - | -8.32% | - | - |
08/30 | 1,216 | 1,236 | 1,208 | 1,208 | +1.85% | 205,200 | - | -5.11% | - | - |
08/27 | 1,165 | 1,213 | 1,159 | 1,186 | +1.37% | 204,900 | - | -7.49% | - | - |
08/26 | 1,160 | 1,179 | 1,155 | 1,170 | +1.3% | 296,200 | - | -9.3% | - | - |
08/25 | 1,150 | 1,161 | 1,150 | 1,155 | -0.09% | 323,700 | - | -11.22% | - | - |
08/24 | 1,165 | 1,165 | 1,154 | 1,156 | -0.77% | 106,900 | - | -11.96% | - | - |
08/23 | 1,161 | 1,183 | 1,153 | 1,165 | +0.34% | 282,200 | - | -12.08% | - | - |
08/20 | 1,180 | 1,188 | 1,155 | 1,161 | -2.85% | 245,100 | - | -13.1% | - | - |
08/19 | 1,200 | 1,201 | 1,186 | 1,195 | -0.75% | 206,900 | - | -11.42% | - | - |
08/18 | 1,211 | 1,223 | 1,203 | 1,204 | -0.91% | 155,700 | - | -11.6% | - | - |
08/17 | 1,220 | 1,222 | 1,208 | 1,215 | -1.06% | 147,400 | - | -11.51% | - | - |
08/16 | 1,237 | 1,253 | 1,228 | 1,228 | -1.52% | 132,100 | - | -11.34% | - | - |
08/13 | 1,248 | 1,265 | 1,238 | 1,247 | +0.48% | 176,600 | - | -10.8% | - | - |
08/12 | 1,245 | 1,276 | 1,228 | 1,241 | -2.36% | 247,700 | - | -12.11% | - | - |
08/11 | 1,299 | 1,305 | 1,255 | 1,271 | -3.86% | 198,100 | - | -10.87% | - | - |
08/10 | 1,330 | 1,375 | 1,315 | 1,322 | +0.69% | 168,900 | - | -8.13% | - | - |
08/09 | 1,282 | 1,323 | 1,271 | 1,313 | -2.01% | 221,500 | - | -9.45% | - | - |
08/06 | 1,387 | 1,389 | 1,340 | 1,340 | -1.25% | 264,200 | - | -8.22% | - | - |
08/05 | 1,351 | 1,369 | 1,347 | 1,357 | +1.19% | 117,900 | - | -7.62% | - | - |
08/04 | 1,353 | 1,368 | 1,331 | 1,341 | -1.61% | 159,300 | - | -9.27% | - | - |
08/03 | 1,391 | 1,395 | 1,355 | 1,363 | +0.89% | 213,800 | - | -8.46% | - | - |
08/02 | 1,351 | 1,374 | 1,338 | 1,351 | -1.03% | 261,400 | - | -9.87% | - | - |
07/30 | 1,411 | 1,414 | 1,364 | 1,365 | -3.47% | 210,000 | - | -9.66% | - | - |
07/29 | 1,430 | 1,435 | 1,412 | 1,414 | -1.39% | 115,900 | - | -7.16% | - | - |
07/28 | 1,419 | 1,443 | 1,419 | 1,434 | +0.63% | 159,500 | - | -6.4% | - | - |
07/27 | 1,415 | 1,443 | 1,414 | 1,425 | +0.21% | 147,100 | - | -7.59% | - | - |
07/26 | 1,426 | 1,446 | 1,420 | 1,422 | +1.35% | 158,800 | - | -8.44% | - | - |
07/23 | 1,464 | 1,464 | 1,397 | 1,403 | -2.16% | 305,700 | - | -10.24% | - | - |
07/22 | 1,432 | 1,441 | 1,405 | 1,434 | -1.24% | 220,600 | - | -8.89% | - | - |
07/21 | 1,463 | 1,467 | 1,442 | 1,452 | -0.62% | 115,700 | - | -8.45% | - | - |
07/20 | 1,420 | 1,481 | 1,415 | 1,461 | +1.32% | 144,300 | - | -8.4% | - | - |
07/16 | 1,476 | 1,484 | 1,439 | 1,442 | -2.44% | 123,500 | - | -9.99% | - | - |
07/15 | 1,481 | 1,509 | 1,478 | 1,478 | -2.57% | 98,300 | - | -8.2% | - | - |
07/14 | 1,504 | 1,531 | 1,498 | 1,517 | +2.57% | 129,800 | - | -6.13% | - | - |
07/13 | 1,476 | 1,508 | 1,476 | 1,479 | -3.52% | 300,700 | - | -8.7% | - | - |
07/12 | 1,537 | 1,549 | 1,515 | 1,533 | -1.1% | 129,800 | - | -5.78% | - | - |
07/09 | 1,588 | 1,592 | 1,550 | 1,550 | -2.02% | 159,100 | - | -4.85% | - | - |
07/08 | 1,630 | 1,635 | 1,577 | 1,582 | -0.94% | 198,700 | - | -3.12% | - | - |
07/07 | 1,589 | 1,597 | 1,571 | 1,597 | -0.19% | 131,800 | - | -2.26% | - | - |
07/06 | 1,585 | 1,608 | 1,560 | 1,600 | +0.63% | 118,000 | - | -2.02% | - | - |
07/05 | 1,584 | 1,599 | 1,564 | 1,590 | +0.95% | 176,900 | - | -2.63% | - | - |