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 | 1,140 | 1,174 | 1,140 | 1,164 | +1.75% | 140,600 | - | +2.74% | - | - |
11/26 | 1,162 | 1,166 | 1,139 | 1,144 | -1.55% | 103,700 | - | +1.33% | - | - |
11/25 | 1,170 | 1,173 | 1,155 | 1,162 | -0.6% | 107,800 | - | +3.11% | - | - |
11/24 | 1,149 | 1,177 | 1,145 | 1,169 | -2.34% | 284,900 | - | +4.1% | - | - |
11/22 | 1,200 | 1,207 | 1,183 | 1,197 | -0.33% | 178,000 | - | +6.97% | - | - |
11/19 | 1,222 | 1,225 | 1,194 | 1,201 | -1.72% | 151,500 | - | +7.91% | - | - |
11/18 | 1,171 | 1,225 | 1,171 | 1,222 | +3.38% | 158,100 | - | +10.19% | - | - |
11/17 | 1,162 | 1,184 | 1,161 | 1,182 | -0.59% | 101,000 | - | +7.16% | - | - |
11/16 | 1,196 | 1,198 | 1,175 | 1,189 | +0.76% | 208,700 | - | +8.19% | - | - |
11/15 | 1,183 | 1,195 | 1,167 | 1,180 | -0.17% | 150,800 | - | +7.57% | - | - |
11/12 | 1,166 | 1,196 | 1,162 | 1,182 | -1.17% | 215,200 | - | +7.85% | - | - |
11/11 | 1,177 | 1,207 | 1,175 | 1,196 | +1.61% | 236,400 | - | +9.22% | - | - |
11/10 | 1,134 | 1,179 | 1,134 | 1,177 | +5% | 283,600 | - | +7.69% | - | - |
11/09 | 1,116 | 1,133 | 1,103 | 1,121 | +0.54% | 271,400 | - | +2.84% | - | - |
11/08 | 1,121 | 1,131 | 1,105 | 1,115 | -0.62% | 184,700 | - | +2.2% | - | - |
11/05 | 1,093 | 1,134 | 1,093 | 1,122 | +3.6% | 228,300 | - | +2.75% | - | - |
11/04 | 1,088 | 1,106 | 1,074 | 1,083 | +1.5% | 153,300 | - | -0.91% | - | - |
11/02 | 1,085 | 1,085 | 1,061 | 1,067 | -0.65% | 137,400 | - | -2.65% | - | - |
11/01 | 1,077 | 1,089 | 1,067 | 1,074 | +0.19% | 395,700 | - | -2.45% | - | - |
10/29 | 1,041 | 1,072 | 1,041 | 1,072 | +3.08% | 237,700 | - | -3.07% | - | - |
10/28 | 1,063 | 1,071 | 1,040 | 1,040 | -1.52% | 194,900 | - | -6.31% | - | - |
10/27 | 1,054 | 1,067 | 1,044 | 1,056 | -0.19% | 204,500 | - | -5.38% | - | - |
10/26 | 1,053 | 1,075 | 1,053 | 1,058 | -0.75% | 196,100 | - | -5.7% | - | - |
10/25 | 1,084 | 1,092 | 1,059 | 1,066 | -1.75% | 160,800 | - | -5.41% | - | - |
10/22 | 1,069 | 1,097 | 1,069 | 1,085 | +1.97% | 173,500 | - | -4.15% | - | - |
10/21 | 1,079 | 1,087 | 1,060 | 1,064 | -1.94% | 131,800 | - | -6.42% | - | - |
10/20 | 1,055 | 1,088 | 1,041 | 1,085 | +0.65% | 209,000 | - | -4.99% | - | - |
10/19 | 1,071 | 1,100 | 1,065 | 1,078 | +0.75% | 205,200 | - | -5.93% | - | - |
10/18 | 1,045 | 1,072 | 1,038 | 1,070 | +1.81% | 133,800 | - | -7.04% | - | - |
10/15 | 1,082 | 1,082 | 1,043 | 1,051 | -2.78% | 201,600 | - | -9.08% | - | - |
10/14 | 1,085 | 1,098 | 1,069 | 1,081 | +0.09% | 167,900 | - | -7.05% | - | - |
10/13 | 1,101 | 1,119 | 1,077 | 1,080 | -1.19% | 137,800 | - | -7.61% | - | - |
10/12 | 1,153 | 1,153 | 1,093 | 1,093 | -3.95% | 123,800 | - | -6.98% | - | - |
10/08 | 1,138 | 1,167 | 1,136 | 1,138 | -1.04% | 182,000 | - | -3.56% | - | - |
10/07 | 1,159 | 1,182 | 1,140 | 1,150 | -0.78% | 169,400 | - | -2.71% | - | - |
10/06 | 1,131 | 1,162 | 1,105 | 1,159 | +2.75% | 182,300 | - | -2.11% | - | - |
10/05 | 1,092 | 1,136 | 1,083 | 1,128 | +1.71% | 214,700 | - | -4.97% | - | - |
10/04 | 1,137 | 1,140 | 1,107 | 1,109 | -3.06% | 221,500 | - | -6.88% | - | - |
10/01 | 1,142 | 1,149 | 1,119 | 1,144 | +0.53% | 177,900 | - | -4.35% | - | - |
09/30 | 1,166 | 1,171 | 1,134 | 1,138 | -2.32% | 144,800 | - | -5.09% | - | - |
09/29 | 1,154 | 1,172 | 1,151 | 1,165 | +0.95% | 181,400 | - | -3.08% | - | - |
09/28 | 1,183 | 1,185 | 1,152 | 1,154 | -3.35% | 178,900 | - | -4.23% | - | - |
09/27 | 1,202 | 1,202 | 1,167 | 1,194 | +0.76% | 225,700 | - | -1.08% | - | - |
09/24 | 1,183 | 1,211 | 1,176 | 1,185 | -0.08% | 200,100 | - | -1.99% | - | - |
09/22 | 1,196 | 1,202 | 1,185 | 1,186 | -0.59% | 170,400 | - | -1.9% | - | - |
09/21 | 1,206 | 1,221 | 1,193 | 1,193 | -0.75% | 191,200 | - | -1.32% | - | - |
09/17 | 1,196 | 1,215 | 1,191 | 1,202 | +1.43% | 171,200 | - | -0.5% | - | - |
09/16 | 1,199 | 1,199 | 1,173 | 1,185 | -0.17% | 105,600 | - | -1.82% | - | - |
09/15 | 1,190 | 1,204 | 1,177 | 1,187 | -1.33% | 288,300 | - | -1.58% | - | - |
09/14 | 1,192 | 1,208 | 1,190 | 1,203 | +0.42% | 113,200 | - | -0.17% | - | - |
09/13 | 1,189 | 1,208 | 1,186 | 1,198 | +1.53% | 130,700 | - | -0.5% | - | - |
09/10 | 1,192 | 1,196 | 1,172 | 1,180 | -1.09% | 250,600 | - | -1.99% | - | - |
09/09 | 1,207 | 1,207 | 1,183 | 1,193 | -0.33% | 147,800 | - | -1% | - | - |
09/08 | 1,213 | 1,219 | 1,175 | 1,197 | -3.16% | 191,600 | - | -0.5% | - | - |
09/07 | 1,234 | 1,246 | 1,226 | 1,236 | -0.24% | 87,700 | - | +2.91% | - | - |
09/06 | 1,236 | 1,243 | 1,217 | 1,239 | +1.31% | 137,600 | - | +3.51% | - | - |
09/03 | 1,217 | 1,225 | 1,210 | 1,223 | +1.16% | 123,500 | - | +2.51% | - | - |
09/02 | 1,220 | 1,223 | 1,195 | 1,209 | +0.67% | 99,500 | - | +1.6% | - | - |
09/01 | 1,179 | 1,203 | 1,170 | 1,201 | +1.26% | 223,900 | - | +1.01% | - | - |
08/31 | 1,227 | 1,227 | 1,178 | 1,186 | -3.97% | 242,700 | - | -0.17% | - | - |
08/30 | 1,253 | 1,264 | 1,149 | 1,235 | -0.4% | 239,200 | - | +4.22% | - | - |
08/27 | 1,206 | 1,251 | 1,204 | 1,240 | +0.98% | 202,700 | - | +4.91% | - | - |
08/26 | 1,210 | 1,243 | 1,198 | 1,228 | +1.32% | 188,400 | - | +4.24% | - | - |
08/25 | 1,216 | 1,230 | 1,199 | 1,212 | -0.25% | 267,800 | - | +3.06% | - | - |
08/24 | 1,227 | 1,230 | 1,208 | 1,215 | -1.78% | 195,400 | - | +3.49% | - | - |
08/23 | 1,222 | 1,252 | 1,222 | 1,237 | +1.23% | 232,900 | - | +5.55% | - | - |
08/20 | 1,219 | 1,241 | 1,214 | 1,222 | -0.49% | 344,000 | - | +4.53% | - | - |
08/19 | 1,196 | 1,230 | 1,196 | 1,228 | +3.19% | 189,000 | - | +5.14% | - | - |
08/18 | 1,190 | 1,199 | 1,173 | 1,190 | +0.85% | 170,100 | - | +1.97% | - | - |
08/17 | 1,163 | 1,183 | 1,152 | 1,180 | +1.03% | 115,700 | - | +1.11% | - | - |
08/16 | 1,174 | 1,174 | 1,151 | 1,168 | -0.68% | 107,300 | - | +0.09% | - | - |
08/13 | 1,163 | 1,184 | 1,148 | 1,176 | +0.26% | 154,700 | - | +0.68% | - | - |
08/12 | 1,144 | 1,178 | 1,132 | 1,173 | +1.73% | 293,000 | - | +0.34% | - | - |
08/11 | 1,169 | 1,171 | 1,138 | 1,153 | -3.11% | 218,000 | - | -1.28% | - | - |
08/10 | 1,196 | 1,200 | 1,183 | 1,190 | -0.75% | 163,000 | - | +1.71% | - | - |
08/09 | 1,170 | 1,201 | 1,169 | 1,199 | +1.1% | 146,400 | - | +2.48% | - | - |
08/06 | 1,154 | 1,194 | 1,152 | 1,186 | +2.42% | 232,200 | - | +1.54% | - | - |
08/05 | 1,142 | 1,163 | 1,136 | 1,158 | +2.57% | 246,300 | - | -0.86% | - | - |
08/04 | 1,134 | 1,138 | 1,118 | 1,129 | -1.57% | 108,300 | - | -3.42% | - | - |
08/03 | 1,148 | 1,157 | 1,138 | 1,147 | +1.59% | 80,800 | - | -2.05% | - | - |
08/02 | 1,145 | 1,167 | 1,120 | 1,129 | -1.66% | 189,100 | - | -3.83% | - | - |
07/30 | 1,172 | 1,172 | 1,132 | 1,148 | -2.96% | 241,100 | - | -2.63% | - | - |
07/29 | 1,160 | 1,197 | 1,153 | 1,183 | +0.42% | 255,300 | - | 0% | - | - |
07/28 | 1,131 | 1,182 | 1,130 | 1,178 | +4.34% | 259,400 | - | -0.51% | - | - |
07/27 | 1,145 | 1,146 | 1,126 | 1,129 | -1.66% | 273,500 | - | -4.89% | - | - |
07/26 | 1,166 | 1,168 | 1,147 | 1,148 | -0.43% | 170,600 | - | -3.69% | - | - |
07/23 | 1,165 | 1,180 | 1,142 | 1,153 | -1.03% | 275,100 | - | -3.51% | - | - |
07/22 | 1,150 | 1,172 | 1,142 | 1,165 | +0.43% | 103,700 | - | -2.84% | - | - |
07/21 | 1,165 | 1,173 | 1,154 | 1,160 | -0.17% | 95,800 | - | -3.49% | - | - |
07/20 | 1,156 | 1,173 | 1,144 | 1,162 | -1.69% | 149,700 | - | -3.57% | - | - |
07/16 | 1,181 | 1,190 | 1,165 | 1,182 | +0.08% | 220,300 | - | -2.23% | - | - |
07/15 | 1,188 | 1,203 | 1,172 | 1,181 | -1.91% | 109,000 | - | -2.48% | - | - |
07/14 | 1,203 | 1,216 | 1,193 | 1,204 | +1.52% | 123,400 | - | -0.82% | - | - |
07/13 | 1,196 | 1,210 | 1,179 | 1,186 | -1% | 108,300 | - | -2.39% | - | - |
07/12 | 1,190 | 1,219 | 1,188 | 1,198 | +1.1% | 148,500 | - | -1.64% | - | - |
07/09 | 1,189 | 1,202 | 1,177 | 1,185 | -0.75% | 162,300 | - | -2.87% | - | - |
07/08 | 1,195 | 1,210 | 1,175 | 1,194 | +2.49% | 172,700 | - | -2.53% | - | - |
07/07 | 1,175 | 1,180 | 1,159 | 1,165 | -2.02% | 120,800 | - | -5.36% | - | - |
07/06 | 1,168 | 1,200 | 1,154 | 1,189 | -0.08% | 178,300 | - | -3.72% | - | - |
07/05 | 1,162 | 1,202 | 1,162 | 1,190 | +2.41% | 156,000 | - | -4.03% | - | - |