時価総額
2009/08/26～2010/01/26
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2010 |
| 01/26 | 67,300 | 68,400 | 67,300 | 67,500 | -0.44% | 113 | - | -0.2% |
| 01/25 | 67,500 | 68,500 | 67,500 | 67,800 | -0.29% | 46 | - | -0.06% |
| 01/22 | 67,900 | 68,500 | 67,600 | 68,000 | +0.15% | 106 | - | -0.05% |
| 01/21 | 67,500 | 67,900 | 67,200 | 67,900 | 0% | 19 | - | -0.46% |
| 01/20 | 67,500 | 68,000 | 67,100 | 67,900 | +1.34% | 62 | - | -0.62% |
| 01/19 | 67,000 | 67,900 | 67,000 | 67,000 | -1.47% | 90 | - | -2.22% |
| 01/18 | 68,200 | 69,300 | 68,000 | 68,000 | 0% | 83 | - | -1.11% |
| 01/15 | 66,400 | 70,000 | 66,400 | 68,000 | +2.41% | 211 | - | -1.46% |
| 01/14 | 66,000 | 66,400 | 66,000 | 66,400 | +0.91% | 34 | - | -4.22% |
| 01/13 | 66,900 | 66,900 | 65,800 | 65,800 | -1.79% | 47 | - | -5.54% |
| 01/12 | 67,000 | 67,900 | 65,000 | 67,000 | -1.18% | 139 | - | -4.28% |
| 01/08 | 61,200 | 68,300 | 60,800 | 67,800 | +11.51% | 410 | - | -3.56% |
| 01/07 | 60,100 | 61,600 | 60,000 | 60,800 | -1.14% | 193 | - | -13.84% |
| 01/06 | 60,000 | 61,500 | 58,500 | 61,500 | -0.81% | 219 | - | -13.37% |
| 01/05 | 65,300 | 65,300 | 58,000 | 62,000 | -5.78% | 735 | - | -12.91% |
| 01/04 | 69,100 | 69,100 | 65,600 | 65,800 | -4.91% | 354 | - | -8.01% |
| 2009 |
| 12/30 | 69,100 | 69,900 | 68,800 | 69,200 | +0.58% | 53 | - | -3.56% |
| 12/29 | 68,500 | 69,700 | 68,300 | 68,800 | -0.29% | 73 | - | -4.32% |
| 12/28 | 68,300 | 69,000 | 67,900 | 69,000 | +0.88% | 104 | - | -4.16% |
| 12/25 | 69,000 | 69,000 | 67,500 | 68,400 | -1.01% | 161 | - | -4.83% |
| 12/24 | 68,500 | 69,400 | 68,500 | 69,100 | -0.58% | 49 | - | -3.87% |
| 12/22 | 70,100 | 70,800 | 68,700 | 69,500 | -2.25% | 75 | - | -3.34% |
| 12/21 | 73,200 | 73,200 | 70,600 | 71,100 | -3% | 33 | - | -1.15% |
| 12/18 | 72,000 | 73,300 | 70,900 | 73,300 | 0% | 54 | - | +1.86% |
| 12/17 | 72,900 | 73,500 | 72,900 | 73,300 | +0.96% | 74 | - | +2.05% |
| 12/16 | 72,600 | 73,300 | 72,500 | 72,600 | -0.14% | 142 | - | +1.23% |
| 12/15 | 72,900 | 72,900 | 71,100 | 72,700 | +0.41% | 81 | - | +1.47% |
| 12/14 | 70,800 | 72,500 | 70,500 | 72,400 | +2.4% | 35 | - | +1.18% |
| 12/11 | 72,500 | 72,800 | 70,700 | 70,700 | -2.88% | 128 | - | -1.14% |
| 12/10 | 73,000 | 74,000 | 72,800 | 72,800 | -0.27% | 15 | - | +1.81% |
| 12/09 | 73,200 | 73,300 | 71,000 | 73,000 | -1.62% | 71 | - | +2.14% |
| 12/08 | 72,900 | 74,300 | 72,900 | 74,200 | -2.24% | 28 | - | +3.88% |
| 12/07 | 75,000 | 76,000 | 72,800 | 75,900 | +1.47% | 313 | - | +6.37% |
| 12/04 | 73,900 | 74,900 | 73,000 | 74,800 | +0.81% | 143 | - | +5.19% |
| 12/03 | 73,400 | 74,900 | 73,000 | 74,200 | -0.67% | 41 | - | +4.46% |
| 12/02 | 74,000 | 74,700 | 72,600 | 74,700 | +0.4% | 91 | - | +4.66% |
| 12/01 | 69,400 | 74,400 | 69,400 | 74,400 | +4.2% | 104 | - | +3.87% |
| 11/30 | 66,300 | 71,400 | 66,300 | 71,400 | +7.53% | 142 | - | -0.82% |
| 11/27 | 70,000 | 71,400 | 66,400 | 66,400 | -5.95% | 50 | - | -8.46% |
| 11/26 | 71,400 | 71,500 | 70,500 | 70,600 | -1.12% | 16 | - | -3.68% |
| 11/25 | 69,000 | 71,500 | 68,500 | 71,400 | -2.19% | 23 | - | -3.42% |
| 11/24 | 69,900 | 74,900 | 69,800 | 73,000 | +2.96% | 120 | - | -2.01% |
| 11/20 | 66,900 | 70,900 | 65,900 | 70,900 | +7.59% | 290 | - | -5.54% |
| 11/19 | 66,300 | 66,700 | 64,000 | 65,900 | -4.22% | 223 | - | -13.01% |
| 11/18 | 74,000 | 74,600 | 68,500 | 68,800 | -1.15% | 275 | - | -10.18% |
| 11/17 | 70,000 | 70,000 | 64,500 | 69,600 | -0.57% | 59 | - | -9.99% |
| 11/16 | 70,000 | 71,000 | 70,000 | 70,000 | -2.78% | 19 | - | -10.1% |
| 11/13 | 70,200 | 72,000 | 70,000 | 72,000 | +2.86% | 64 | - | -8.14% |
| 11/12 | 70,400 | 71,000 | 70,000 | 70,000 | -0.71% | 32 | - | -11.2% |
| 11/11 | 71,500 | 71,500 | 70,500 | 70,500 | -0.56% | 16 | - | -11.17% |
| 11/10 | 70,200 | 71,400 | 70,000 | 70,900 | +0.71% | 73 | - | -11.23% |
| 11/09 | 70,900 | 71,700 | 70,300 | 70,400 | -1.26% | 31 | - | -12.38% |
| 11/06 | 70,000 | 71,500 | 70,000 | 71,300 | +1.13% | 36 | - | -11.81% |
| 11/05 | 72,000 | 72,000 | 69,700 | 70,500 | -2.08% | 30 | - | -13.36% |
| 11/04 | 72,500 | 72,600 | 71,600 | 72,000 | 0% | 44 | - | -12.1% |
| 11/02 | 69,300 | 72,000 | 68,100 | 72,000 | -0.28% | 216 | - | -12.53% |
| 10/30 | 69,300 | 72,300 | 69,300 | 72,200 | +3.29% | 187 | - | -12.81% |
| 10/29 | 70,800 | 71,100 | 69,300 | 69,900 | -3.98% | 259 | - | -16.06% |
| 10/28 | 73,800 | 74,800 | 72,800 | 72,800 | -12.08% | 1,103 | - | -13.17% |
| 10/27 | 81,000 | 82,800 | 79,800 | 82,800 | +2.22% | 83 | - | -1.89% |
| 10/26 | 83,400 | 83,400 | 79,800 | 81,000 | -2.88% | 97 | - | -4.14% |
| 10/23 | 85,000 | 85,000 | 83,400 | 83,400 | -2% | 48 | - | -1.67% |
| 10/22 | 84,000 | 85,500 | 83,700 | 85,100 | -0.35% | 59 | - | +0.02% |
| 10/21 | 85,800 | 85,900 | 84,500 | 85,400 | -1.27% | 46 | - | +0.16% |
| 10/20 | 85,500 | 86,600 | 85,000 | 86,500 | +1.17% | 110 | - | +1.22% |
| 10/19 | 88,000 | 88,600 | 85,500 | 85,500 | -1.72% | 41 | - | -0.16% |
| 10/16 | 88,000 | 88,000 | 86,000 | 87,000 | -1.58% | 26 | - | +1.36% |
| 10/15 | 89,000 | 89,000 | 86,300 | 88,400 | +1.73% | 84 | - | +2.81% |
| 10/14 | 88,000 | 89,000 | 85,300 | 86,900 | -0.11% | 150 | - | +0.96% |
| 10/13 | 83,100 | 87,400 | 83,100 | 87,000 | +4.69% | 203 | - | +0.91% |
| 10/09 | 83,000 | 83,300 | 82,800 | 83,100 | +0.12% | 90 | - | -3.8% |
| 10/08 | 83,300 | 83,300 | 82,000 | 83,000 | -0.24% | 120 | - | -4.29% |
| 10/07 | 84,400 | 84,600 | 83,200 | 83,200 | -0.24% | 72 | - | -4.41% |
| 10/06 | 84,000 | 84,300 | 83,200 | 83,400 | +0.48% | 63 | - | -4.51% |
| 10/05 | 83,000 | 84,000 | 81,000 | 83,000 | +0.12% | 59 | - | -5.3% |
| 10/02 | 82,900 | 83,400 | 80,900 | 82,900 | +0.12% | 57 | - | -5.75% |
| 10/01 | 82,400 | 83,900 | 82,400 | 82,800 | -1.9% | 14 | - | -6.31% |
| 09/30 | 84,000 | 84,400 | 82,500 | 84,400 | +0.36% | 69 | - | -4.97% |
| 09/29 | 83,200 | 84,200 | 83,200 | 84,100 | +2.56% | 27 | - | -5.7% |
| 09/28 | 83,000 | 84,000 | 82,000 | 82,000 | -2.84% | 85 | - | -8.42% |
| 09/25 | 83,000 | 84,500 | 82,600 | 84,400 | +0.72% | 34 | - | -6.19% |
| 09/24 | 83,200 | 83,900 | 82,700 | 83,800 | -0.36% | 72 | - | -7.24% |
| 09/18 | 85,000 | 86,100 | 84,100 | 84,100 | -2.89% | 117 | - | -7.29% |
| 09/17 | 85,600 | 88,200 | 85,500 | 86,600 | +1.29% | 122 | - | -4.95% |
| 09/16 | 88,600 | 89,000 | 85,000 | 85,500 | -3.93% | 209 | - | -6.44% |
| 09/15 | 88,900 | 90,400 | 87,100 | 89,000 | -1% | 236 | - | -2.96% |
| 09/14 | 89,700 | 90,500 | 88,800 | 89,900 | +0.22% | 245 | - | -2.19% |
| 09/11 | 90,000 | 90,000 | 89,600 | 89,700 | -0.55% | 59 | - | -2.58% |
| 09/10 | 90,000 | 90,800 | 90,000 | 90,200 | -0.88% | 23 | - | -2.2% |
| 09/09 | 89,400 | 91,000 | 89,000 | 91,000 | +0.55% | 152 | - | -1.49% |
| 09/08 | 89,400 | 90,900 | 88,700 | 90,500 | -0.33% | 128 | - | -2.19% |
| 09/07 | 91,500 | 91,500 | 89,000 | 90,800 | +0.22% | 137 | - | -2.07% |
| 09/04 | 90,800 | 91,000 | 88,700 | 90,600 | +0.33% | 138 | - | -2.43% |
| 09/03 | 90,700 | 91,200 | 90,200 | 90,300 | -1.1% | 30 | - | -2.98% |
| 09/02 | 92,000 | 92,000 | 90,200 | 91,300 | -0.33% | 47 | - | -2.14% |
| 09/01 | 92,900 | 94,000 | 91,300 | 91,600 | +0.77% | 110 | - | -2.07% |
| 08/31 | 91,000 | 92,000 | 90,700 | 90,900 | +0.33% | 94 | - | -3% |
| 08/28 | 91,000 | 91,300 | 89,800 | 90,600 | -0.55% | 311 | - | -3.51% |
| 08/27 | 90,000 | 91,400 | 89,900 | 91,100 | +0.22% | 180 | - | -3.23% |
| 08/26 | 90,500 | 93,400 | 89,900 | 90,900 | -2.47% | 273 | - | -3.68% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
