株価チャート
2009/08/24~2010/01/22
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 |
---|
2018 | 10/1, 株式併合 2→1 |
2010 |
01/22 | 390 | 394 | 388 | 388 | -2.51% | 2,650,000 | - | +0.52% | - | - |
01/21 | 400 | 402 | 392 | 398 | -1.49% | 6,031,500 | - | +3.38% | - | - |
01/20 | 410 | 414 | 402 | 404 | -0.98% | 2,118,000 | - | +5.21% | - | - |
01/19 | 410 | 412 | 404 | 408 | 0% | 2,314,000 | - | +7.09% | - | - |
01/18 | 410 | 414 | 406 | 408 | -0.97% | 2,304,500 | - | +7.65% | - | - |
01/15 | 414 | 416 | 406 | 412 | 0% | 3,516,000 | - | +8.99% | - | - |
01/14 | 400 | 416 | 398 | 412 | -0.48% | 6,784,000 | - | +9.57% | - | - |
01/13 | 412 | 426 | 406 | 414 | -1.43% | 6,497,500 | - | +10.4% | - | - |
01/12 | 400 | 420 | 400 | 420 | +2.94% | 5,646,000 | - | +12.6% | - | - |
01/08 | 392 | 410 | 390 | 408 | +6.81% | 9,335,500 | - | +10.27% | - | - |
01/07 | 396 | 404 | 376 | 382 | -2.05% | 9,200,500 | - | +4.09% | - | - |
01/06 | 378 | 392 | 372 | 390 | +3.72% | 4,642,000 | - | +6.85% | - | - |
01/05 | 374 | 380 | 370 | 376 | +1.62% | 2,049,000 | - | +3.87% | - | - |
01/04 | 374 | 378 | 370 | 370 | -1.07% | 1,406,500 | - | +1.93% | - | - |
2009 |
12/30 | 380 | 380 | 372 | 374 | -0.53% | 1,850,000 | - | +3.03% | - | - |
12/29 | 380 | 384 | 370 | 376 | -0.53% | 2,044,500 | - | +3.58% | - | - |
12/28 | 368 | 380 | 368 | 378 | +3.28% | 2,160,000 | - | +4.13% | - | - |
12/25 | 378 | 380 | 364 | 366 | -3.17% | 2,685,000 | - | +0.83% | - | - |
12/24 | 370 | 378 | 368 | 378 | +3.85% | 2,416,500 | - | +3.85% | - | - |
12/22 | 366 | 368 | 360 | 364 | 0% | 1,991,000 | - | -0.27% | - | - |
12/21 | 370 | 370 | 364 | 364 | -1.09% | 2,113,500 | - | -0.82% | - | - |
12/18 | 364 | 368 | 360 | 368 | +0.55% | 1,733,000 | - | -0.27% | - | - |
12/17 | 364 | 368 | 362 | 366 | +1.1% | 2,567,000 | - | -1.35% | - | - |
12/16 | 366 | 374 | 358 | 362 | +1.12% | 4,443,000 | - | -3.21% | - | - |
12/15 | 358 | 364 | 354 | 358 | -2.72% | 4,131,500 | - | -4.79% | - | - |
12/14 | 354 | 386 | 344 | 368 | +1.1% | 8,022,000 | - | -2.9% | - | - |
12/11 | 348 | 364 | 346 | 364 | +5.2% | 5,757,000 | - | -4.46% | - | - |
12/10 | 352 | 358 | 342 | 346 | -1.7% | 4,198,500 | - | -9.66% | - | - |
12/09 | 366 | 368 | 352 | 352 | -5.38% | 4,434,500 | - | -8.81% | - | - |
12/08 | 378 | 386 | 372 | 372 | -2.62% | 2,257,500 | - | -4.37% | - | - |
12/07 | 396 | 398 | 380 | 382 | +3.24% | 6,067,000 | - | -2.3% | - | - |
12/04 | 362 | 376 | 360 | 370 | +1.09% | 6,946,500 | - | -5.85% | - | - |
12/03 | 346 | 372 | 344 | 366 | +7.02% | 7,986,000 | - | -7.58% | - | - |
12/02 | 346 | 352 | 342 | 342 | 0% | 3,419,500 | - | -14.29% | - | - |
12/01 | 336 | 344 | 330 | 342 | +2.4% | 5,871,500 | - | -15.35% | - | - |
11/30 | 334 | 338 | 328 | 334 | +3.09% | 8,750,000 | - | -18.14% | - | - |
11/27 | 348 | 352 | 324 | 324 | -14.29% | 19,399,500 | - | -21.55% | - | - |
11/26 | 374 | 384 | 374 | 378 | +0.53% | 1,707,500 | - | -9.57% | - | - |
11/25 | 374 | 380 | 372 | 376 | +0.53% | 2,581,000 | - | -10.69% | - | - |
11/24 | 380 | 380 | 368 | 374 | -2.6% | 3,034,500 | - | -11.58% | - | - |
11/20 | 374 | 386 | 372 | 384 | +1.05% | 2,682,000 | - | -9.86% | - | - |
11/19 | 388 | 388 | 376 | 380 | -2.56% | 3,291,500 | - | -11.42% | - | - |
11/18 | 400 | 402 | 388 | 390 | -2.5% | 2,703,500 | - | -9.51% | - | - |
11/17 | 406 | 408 | 396 | 400 | -1.48% | 1,572,000 | - | -7.62% | - | - |
11/16 | 408 | 410 | 402 | 406 | -1.93% | 2,027,500 | - | -6.67% | - | - |
11/13 | 416 | 420 | 410 | 414 | -2.82% | 3,043,000 | - | -5.26% | - | - |
11/12 | 428 | 432 | 420 | 426 | -0.47% | 1,996,000 | - | -2.96% | - | - |
11/11 | 426 | 434 | 426 | 428 | 0% | 1,179,000 | - | -2.51% | - | - |
11/10 | 426 | 432 | 424 | 428 | +1.42% | 1,713,500 | - | -2.51% | - | - |
11/09 | 420 | 424 | 416 | 422 | +0.48% | 1,036,000 | - | -4.09% | - | - |
11/06 | 424 | 424 | 416 | 420 | +0.48% | 1,218,500 | - | -4.98% | - | - |
11/05 | 420 | 422 | 416 | 418 | -0.95% | 1,509,500 | - | -5.64% | - | - |
11/04 | 424 | 424 | 418 | 422 | -0.94% | 1,632,000 | - | -5.17% | - | - |
11/02 | 420 | 426 | 420 | 426 | -0.93% | 1,705,500 | - | -4.7% | - | - |
10/30 | 440 | 440 | 428 | 430 | -0.46% | 1,489,000 | - | -4.23% | - | - |
10/29 | 426 | 432 | 422 | 432 | -0.46% | 2,881,000 | - | -4.21% | - | - |
10/28 | 442 | 444 | 430 | 434 | -3.13% | 3,291,500 | - | -4.19% | - | - |
10/27 | 456 | 456 | 444 | 448 | -1.75% | 1,424,000 | - | -1.75% | - | - |
10/26 | 450 | 456 | 446 | 456 | +0.44% | 2,597,000 | - | -0.65% | - | - |
10/23 | 462 | 466 | 454 | 454 | -0.87% | 2,490,500 | - | -1.3% | - | - |
10/22 | 470 | 474 | 452 | 458 | +2.23% | 5,924,500 | - | -0.87% | - | - |
10/21 | 442 | 452 | 442 | 448 | +0.9% | 1,599,500 | - | -3.45% | - | - |
10/20 | 442 | 448 | 440 | 444 | +1.37% | 3,062,500 | - | -4.72% | - | - |
10/19 | 440 | 444 | 434 | 438 | -1.35% | 1,577,500 | - | -6.41% | - | - |
10/16 | 448 | 448 | 442 | 444 | -0.89% | 1,090,000 | - | -5.73% | - | - |
10/15 | 450 | 456 | 446 | 448 | -0.44% | 1,385,000 | - | -5.29% | - | - |
10/14 | 446 | 450 | 444 | 450 | +1.81% | 2,460,000 | - | -5.06% | - | - |
10/13 | 450 | 454 | 440 | 442 | -1.34% | 1,781,000 | - | -7.14% | - | - |
10/09 | 454 | 458 | 444 | 448 | -0.44% | 3,121,500 | - | -6.47% | - | - |
10/08 | 452 | 452 | 442 | 450 | 0% | 4,428,500 | - | -6.64% | - | - |
10/07 | 440 | 456 | 434 | 450 | +2.74% | 3,670,500 | - | -7.22% | - | - |
10/06 | 436 | 438 | 426 | 438 | 0% | 2,686,500 | - | -10.25% | - | - |
10/05 | 440 | 442 | 428 | 438 | -2.67% | 3,013,000 | - | -10.98% | - | - |
10/02 | 450 | 462 | 448 | 450 | -1.32% | 3,667,000 | - | -9.27% | - | - |
10/01 | 456 | 458 | 452 | 456 | -0.87% | 1,877,000 | - | -8.62% | - | - |
09/30 | 462 | 468 | 454 | 460 | -1.71% | 2,337,500 | - | -8.55% | - | - |
09/29 | 470 | 474 | 464 | 468 | +0.86% | 1,520,000 | - | -7.51% | - | - |
09/28 | 464 | 466 | 456 | 464 | -1.69% | 2,124,000 | - | -8.66% | - | - |
09/25 | 480 | 480 | 468 | 472 | -3.28% | 2,276,000 | - | -7.63% | - | - |
09/24 | 488 | 492 | 484 | 488 | 0% | 2,366,000 | - | -5.06% | - | - |
09/18 | 498 | 500 | 484 | 488 | -3.56% | 3,456,000 | - | -5.61% | - | - |
09/17 | 512 | 514 | 500 | 506 | 0% | 1,590,500 | - | -2.69% | - | - |
09/16 | 502 | 520 | 502 | 506 | +2.02% | 3,512,500 | - | -3.25% | - | - |
09/15 | 498 | 502 | 496 | 496 | 0% | 1,258,500 | - | -5.52% | - | - |
09/14 | 504 | 504 | 492 | 496 | -1.59% | 1,393,500 | - | -6.24% | - | - |
09/11 | 508 | 512 | 498 | 504 | -0.79% | 3,901,500 | - | -5.08% | - | - |
09/10 | 500 | 508 | 498 | 508 | +1.6% | 1,716,000 | - | -4.87% | - | - |
09/09 | 500 | 504 | 496 | 500 | +0.4% | 2,149,000 | - | -6.72% | - | - |
09/08 | 496 | 500 | 492 | 498 | +0.4% | 1,936,000 | - | -7.43% | - | - |
09/07 | 490 | 498 | 488 | 496 | +1.22% | 1,735,500 | - | -8.15% | - | - |
09/04 | 496 | 496 | 482 | 490 | -1.21% | 2,719,000 | - | -9.59% | - | - |
09/03 | 504 | 506 | 494 | 496 | -2.75% | 2,654,500 | - | -8.66% | - | - |
09/02 | 516 | 516 | 506 | 510 | -2.67% | 2,310,500 | - | -6.25% | - | - |
09/01 | 522 | 528 | 518 | 524 | +0.38% | 1,401,000 | - | -3.85% | - | - |
08/31 | 530 | 534 | 520 | 522 | -1.51% | 3,305,500 | - | -4.22% | - | - |
08/28 | 534 | 534 | 526 | 530 | -0.38% | 1,265,500 | - | -2.75% | - | - |
08/27 | 534 | 538 | 524 | 532 | -1.12% | 2,432,500 | - | -2.39% | - | - |
08/26 | 534 | 542 | 532 | 538 | +1.13% | 1,743,000 | - | -1.28% | - | - |
08/25 | 538 | 538 | 528 | 532 | -1.48% | 1,765,000 | - | -2.39% | - | - |
08/24 | 536 | 542 | 534 | 540 | +1.12% | 2,331,500 | - | -0.92% | - | - |