株価チャート
2009/08/12～2010/01/12
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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2010 |
| 01/12 | 1,515 | 1,570 | 1,515 | 1,570 | +3.97% | 69,000 | - | +4.39% | - | - |
| 01/08 | 1,515 | 1,520 | 1,505 | 1,510 | 0% | 28,000 | - | +0.53% | - | - |
| 01/07 | 1,515 | 1,520 | 1,500 | 1,510 | -0.66% | 29,000 | - | +0.47% | - | - |
| 01/06 | 1,515 | 1,520 | 1,505 | 1,520 | +0.66% | 24,200 | - | +1.13% | - | - |
| 01/05 | 1,525 | 1,525 | 1,510 | 1,510 | 0% | 31,600 | - | +0.6% | - | - |
| 01/04 | 1,500 | 1,515 | 1,480 | 1,510 | +0.67% | 28,200 | - | +0.6% | - | - |
| 2009 |
| 12/30 | 1,510 | 1,520 | 1,495 | 1,500 | -0.66% | 35,000 | - | -0.07% | - | - |
| 12/29 | 1,520 | 1,520 | 1,495 | 1,510 | -0.66% | 19,600 | - | +0.6% | - | - |
| 12/28 | 1,525 | 1,525 | 1,505 | 1,520 | +1% | 30,200 | - | +1.33% | - | - |
| 12/25 | 1,510 | 1,510 | 1,480 | 1,505 | +0.33% | 34,400 | - | +0.4% | - | - |
| 12/24 | 1,490 | 1,510 | 1,480 | 1,500 | 0% | 39,000 | - | 0% | - | - |
| 12/22 | 1,500 | 1,505 | 1,485 | 1,500 | +0.67% | 55,600 | - | -0.07% | - | - |
| 12/21 | 1,485 | 1,505 | 1,460 | 1,490 | +0.68% | 79,400 | - | -0.93% | - | - |
| 12/18 | 1,450 | 1,485 | 1,445 | 1,480 | +2.42% | 59,800 | - | -1.79% | - | - |
| 12/17 | 1,455 | 1,465 | 1,440 | 1,445 | -0.69% | 63,600 | - | -4.37% | - | - |
| 12/16 | 1,470 | 1,480 | 1,450 | 1,455 | -1.02% | 66,200 | - | -4.02% | - | - |
| 12/15 | 1,470 | 1,475 | 1,460 | 1,470 | -0.34% | 30,000 | - | -3.29% | - | - |
| 12/14 | 1,500 | 1,500 | 1,465 | 1,475 | -1.34% | 35,200 | - | -3.15% | - | - |
| 12/11 | 1,495 | 1,500 | 1,475 | 1,495 | +0.34% | 75,800 | - | -2.1% | - | - |
| 12/10 | 1,490 | 1,495 | 1,475 | 1,490 | 0% | 63,200 | - | -2.68% | - | - |
| 12/09 | 1,525 | 1,525 | 1,490 | 1,490 | -1.97% | 56,600 | - | -2.93% | - | - |
| 12/08 | 1,520 | 1,535 | 1,515 | 1,520 | -1.3% | 44,800 | - | -1.3% | - | - |
| 12/07 | 1,550 | 1,555 | 1,530 | 1,540 | +0.98% | 35,200 | - | -0.26% | - | - |
| 12/04 | 1,535 | 1,540 | 1,510 | 1,525 | -1.61% | 50,400 | - | -1.42% | - | - |
| 12/03 | 1,560 | 1,565 | 1,540 | 1,550 | +0.98% | 47,200 | - | -0.19% | - | - |
| 12/02 | 1,550 | 1,590 | 1,525 | 1,535 | +0.33% | 54,800 | - | -1.48% | - | - |
| 12/01 | 1,500 | 1,530 | 1,490 | 1,530 | +2% | 65,000 | - | -2.24% | - | - |
| 11/30 | 1,510 | 1,520 | 1,495 | 1,500 | +1.01% | 69,000 | - | -4.52% | - | - |
| 11/27 | 1,490 | 1,505 | 1,475 | 1,485 | -1.98% | 59,400 | - | -6.01% | - | - |
| 11/26 | 1,520 | 1,540 | 1,490 | 1,515 | +1% | 72,200 | - | -4.6% | - | - |
| 11/25 | 1,510 | 1,510 | 1,490 | 1,500 | +0.67% | 46,000 | - | -5.78% | - | - |
| 11/24 | 1,505 | 1,520 | 1,475 | 1,490 | -0.67% | 48,800 | - | -6.64% | - | - |
| 11/20 | 1,465 | 1,500 | 1,465 | 1,500 | +0.33% | 48,600 | - | -6.31% | - | - |
| 11/19 | 1,525 | 1,535 | 1,475 | 1,495 | -1.97% | 62,200 | - | -6.91% | - | - |
| 11/18 | 1,520 | 1,565 | 1,510 | 1,525 | 0% | 53,400 | - | -5.4% | - | - |
| 11/17 | 1,550 | 1,560 | 1,515 | 1,525 | -2.56% | 80,600 | - | -5.69% | - | - |
| 11/16 | 1,575 | 1,575 | 1,555 | 1,565 | -1.26% | 61,600 | - | -3.51% | - | - |
| 11/13 | 1,585 | 1,595 | 1,570 | 1,585 | +0.63% | 58,200 | - | -2.34% | - | - |
| 11/12 | 1,575 | 1,590 | 1,570 | 1,575 | 0% | 80,400 | - | -3.08% | - | - |
| 11/11 | 1,555 | 1,595 | 1,555 | 1,575 | +1.94% | 96,000 | - | -3.02% | - | - |
| 11/10 | 1,550 | 1,560 | 1,530 | 1,545 | 0% | 67,400 | - | -5.04% | - | - |
| 11/09 | 1,565 | 1,565 | 1,535 | 1,545 | -1.28% | 66,000 | - | -5.04% | - | - |
| 11/06 | 1,595 | 1,595 | 1,550 | 1,565 | -1.88% | 51,000 | - | -3.87% | - | - |
| 11/05 | 1,590 | 1,600 | 1,580 | 1,595 | -0.31% | 49,200 | - | -2.03% | - | - |
| 11/04 | 1,585 | 1,610 | 1,585 | 1,600 | -0.62% | 51,800 | - | -1.66% | - | - |
| 11/02 | 1,595 | 1,620 | 1,540 | 1,610 | -0.31% | 106,000 | - | -0.98% | - | - |
| 10/30 | 1,630 | 1,655 | 1,610 | 1,615 | -1.22% | 62,800 | - | -0.62% | - | - |
| 10/29 | 1,625 | 1,655 | 1,620 | 1,635 | -1.51% | 75,400 | - | +0.55% | - | - |
| 10/28 | 1,655 | 1,690 | 1,630 | 1,660 | -0.6% | 94,400 | - | +2.09% | - | - |
| 10/27 | 1,705 | 1,705 | 1,660 | 1,670 | -3.19% | 100,200 | - | +2.77% | - | - |
| 10/26 | 1,695 | 1,765 | 1,695 | 1,725 | +2.37% | 102,800 | - | +6.22% | - | - |
| 10/23 | 1,695 | 1,705 | 1,670 | 1,685 | -1.17% | 77,800 | - | +3.95% | - | - |
| 10/22 | 1,695 | 1,710 | 1,680 | 1,705 | +0.59% | 96,400 | - | +5.18% | - | - |
| 10/21 | 1,600 | 1,720 | 1,600 | 1,695 | +4.95% | 161,200 | - | +4.57% | - | - |
| 10/20 | 1,635 | 1,645 | 1,605 | 1,615 | +0.31% | 41,200 | - | -0.43% | - | - |
| 10/19 | 1,580 | 1,635 | 1,580 | 1,610 | +0.31% | 42,600 | - | -0.86% | - | - |
| 10/16 | 1,625 | 1,630 | 1,595 | 1,605 | -1.53% | 50,000 | - | -1.35% | - | - |
| 10/15 | 1,645 | 1,650 | 1,615 | 1,630 | -0.91% | 57,600 | - | -0.12% | - | - |
| 10/14 | 1,635 | 1,655 | 1,625 | 1,645 | +0.3% | 51,600 | - | +0.49% | - | - |
| 10/13 | 1,640 | 1,660 | 1,600 | 1,640 | -0.3% | 114,200 | - | -0.06% | - | - |
| 10/09 | 1,620 | 1,685 | 1,590 | 1,645 | +2.49% | 187,000 | - | -0.06% | - | - |
| 10/08 | 1,610 | 1,625 | 1,580 | 1,605 | -1.83% | 87,800 | - | -2.85% | - | - |
| 10/07 | 1,595 | 1,635 | 1,570 | 1,635 | +5.48% | 187,400 | - | -1.27% | - | - |
| 10/06 | 1,625 | 1,630 | 1,535 | 1,550 | -5.49% | 154,000 | - | -6.57% | - | - |
| 10/05 | 1,570 | 1,650 | 1,545 | 1,640 | +5.81% | 186,200 | - | -1.5% | - | - |
| 10/02 | 1,510 | 1,565 | 1,475 | 1,550 | -0.64% | 115,800 | - | -7.07% | - | - |
| 10/01 | 1,575 | 1,575 | 1,515 | 1,560 | -1.58% | 64,000 | - | -6.75% | - | - |
| 09/30 | 1,555 | 1,585 | 1,550 | 1,585 | +2.26% | 35,000 | - | -5.71% | - | - |
| 09/29 | 1,590 | 1,595 | 1,545 | 1,550 | -1.9% | 61,000 | - | -8.23% | - | - |
| 09/28 | 1,570 | 1,605 | 1,555 | 1,580 | -0.94% | 84,200 | - | -6.95% | - | - |
| 09/25 | 1,610 | 1,635 | 1,565 | 1,595 | -3.04% | 102,400 | - | -6.45% | - | - |
| 09/24 | 1,605 | 1,645 | 1,605 | 1,645 | +1.86% | 59,800 | - | -4.03% | - | - |
| 09/18 | 1,625 | 1,635 | 1,605 | 1,615 | -1.82% | 48,200 | - | -6.16% | - | - |
| 09/17 | 1,640 | 1,650 | 1,610 | 1,645 | +0.3% | 47,800 | - | -4.86% | - | - |
| 09/16 | 1,690 | 1,690 | 1,640 | 1,640 | -1.5% | 68,000 | - | -5.42% | - | - |
| 09/15 | 1,665 | 1,685 | 1,660 | 1,665 | -0.89% | 50,200 | - | -4.15% | - | - |
| 09/14 | 1,695 | 1,720 | 1,670 | 1,680 | -1.47% | 61,200 | - | -3.34% | - | - |
| 09/11 | 1,695 | 1,725 | 1,690 | 1,705 | 0% | 93,000 | - | -1.73% | - | - |
| 09/10 | 1,685 | 1,715 | 1,680 | 1,705 | +2.4% | 60,000 | - | -1.5% | - | - |
| 09/09 | 1,695 | 1,695 | 1,650 | 1,665 | -1.48% | 76,200 | - | -3.59% | - | - |
| 09/08 | 1,715 | 1,725 | 1,680 | 1,690 | -2.87% | 109,800 | - | -1.97% | - | - |
| 09/07 | 1,745 | 1,760 | 1,735 | 1,740 | -0.29% | 62,200 | - | +1.28% | - | - |
| 09/04 | 1,755 | 1,765 | 1,735 | 1,745 | +0.29% | 102,200 | - | +2.05% | - | - |
| 09/03 | 1,745 | 1,765 | 1,730 | 1,740 | -1.69% | 95,400 | - | +2.17% | - | - |
| 09/02 | 1,740 | 1,775 | 1,735 | 1,770 | -1.12% | 121,400 | - | +4.49% | - | - |
| 09/01 | 1,780 | 1,820 | 1,760 | 1,790 | +4.37% | 332,800 | - | +6.29% | - | - |
| 08/31 | 1,760 | 1,765 | 1,710 | 1,715 | +0.29% | 70,600 | - | +2.51% | - | - |
| 08/28 | 1,710 | 1,720 | 1,700 | 1,710 | +1.18% | 72,200 | - | +2.7% | - | - |
| 08/27 | 1,705 | 1,730 | 1,675 | 1,690 | -1.46% | 95,200 | - | +2.05% | - | - |
| 08/26 | 1,700 | 1,720 | 1,680 | 1,715 | +1.18% | 109,800 | - | +4.13% | - | - |
| 08/25 | 1,740 | 1,740 | 1,680 | 1,695 | -3.42% | 254,400 | - | +3.35% | - | - |
| 08/24 | 1,785 | 1,800 | 1,745 | 1,755 | -0.85% | 106,600 | - | +7.47% | - | - |
| 08/21 | 1,770 | 1,795 | 1,700 | 1,770 | -1.39% | 127,000 | - | +9.06% | - | - |
| 08/20 | 1,745 | 1,805 | 1,740 | 1,795 | +2.57% | 137,600 | - | +11.28% | - | - |
| 08/19 | 1,805 | 1,815 | 1,750 | 1,750 | -3.58% | 143,200 | - | +9.24% | - | - |
| 08/18 | 1,800 | 1,825 | 1,775 | 1,815 | -0.55% | 149,200 | - | +13.72% | - | - |
| 08/17 | 1,820 | 1,890 | 1,800 | 1,825 | +1.39% | 425,000 | - | +15.14% | - | - |
| 08/14 | 1,775 | 1,840 | 1,750 | 1,800 | +0.56% | 304,000 | - | +14.21% | - | - |
| 08/13 | 1,760 | 1,805 | 1,735 | 1,790 | +4.99% | 321,800 | - | +14.3% | - | - |
| 08/12 | 1,715 | 1,790 | 1,700 | 1,705 | +0.89% | 407,600 | - | +9.58% | - | - |
