株価チャート
2009/08/26~2010/01/26
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 |
---|
2014 | 4/1, 株式分割 1→100 |
2010 |
01/26 | 124 | 124 | 117 | 118 | 0% | 4,700 | - | -0.84% | - | - |
01/25 | 117 | 118 | 115 | 118 | +2.61% | 600 | - | -0.84% | - | - |
01/22 | 115 | 115 | 112 | 115 | -2.54% | 900 | - | -4.17% | - | - |
01/21 | 116 | 118 | 107 | 118 | 0% | 14,700 | - | -1.67% | - | - |
01/20 | 118 | 118 | 116 | 118 | 0% | 1,100 | - | -0.84% | - | - |
01/19 | 120 | 120 | 114 | 118 | -0.84% | 10,700 | - | -0.84% | - | - |
01/18 | 120 | 121 | 119 | 119 | -2.06% | 4,500 | - | 0% | - | - |
01/15 | 120 | 122 | 118 | 122 | +1.25% | 8,500 | - | +2.1% | - | - |
01/14 | 117 | 120 | 116 | 120 | +1.69% | 3,100 | - | +0.84% | - | - |
01/13 | 117 | 118 | 117 | 118 | -0.08% | 700 | - | -0.84% | - | - |
01/12 | 117 | 119 | 117 | 118 | -1.58% | 6,900 | - | -1.58% | - | - |
01/08 | 112 | 120 | 112 | 120 | +2.74% | 5,500 | - | 0% | - | - |
01/07 | 121 | 124 | 117 | 117 | -3.47% | 10,400 | - | -2.67% | - | - |
01/06 | 121 | 121 | 120 | 121 | +0.41% | 2,000 | - | +0.83% | - | - |
01/05 | 121 | 121 | 120 | 121 | -1.23% | 1,700 | - | +1.26% | - | - |
01/04 | 121 | 122 | 121 | 122 | -2.01% | 2,800 | - | +3.39% | - | - |
2009 |
12/30 | 120 | 125 | 120 | 125 | -0.16% | 800 | - | +5.51% | - | - |
12/29 | 120 | 125 | 116 | 125 | +3.06% | 7,400 | - | +6.58% | - | - |
12/28 | 119 | 121 | 115 | 121 | +3.15% | 7,400 | - | +4.31% | - | - |
12/25 | 117 | 117 | 115 | 117 | -0.17% | 8,500 | - | +1.12% | - | - |
12/24 | 118 | 120 | 115 | 118 | -0.34% | 5,100 | - | +1.29% | - | - |
12/22 | 116 | 118 | 116 | 118 | +2.08% | 700 | - | +1.64% | - | - |
12/21 | 116 | 119 | 115 | 116 | -0.69% | 5,400 | - | -0.43% | - | - |
12/18 | 128 | 128 | 116 | 116 | -3.08% | 11,100 | - | -0.6% | - | - |
12/17 | 125 | 125 | 119 | 120 | -6.25% | 5,300 | - | +2.56% | - | - |
12/16 | 126 | 129 | 124 | 128 | +3.23% | 19,100 | - | +9.4% | - | - |
12/15 | 116 | 125 | 116 | 124 | +7.83% | 4,100 | - | +5.98% | - | - |
12/14 | 120 | 120 | 115 | 115 | +2.95% | 1,600 | - | -1.71% | - | - |
12/11 | 115 | 117 | 112 | 112 | -4.53% | 6,600 | - | -4.53% | - | - |
12/10 | 114 | 117 | 114 | 117 | +2.72% | 2,200 | - | 0% | - | - |
12/09 | 112 | 115 | 111 | 114 | -0.96% | 6,500 | - | -2.65% | - | - |
12/08 | 115 | 115 | 112 | 115 | -4.17% | 2,200 | - | -2.54% | - | - |
12/07 | 119 | 120 | 115 | 120 | 0% | 2,300 | - | +1.69% | - | - |
12/04 | 120 | 120 | 118 | 120 | -7.69% | 1,800 | - | +0.84% | - | - |
12/03 | 130 | 130 | 120 | 130 | 0% | 3,900 | - | +9.24% | - | - |
12/02 | 130 | 130 | 128 | 130 | +8.33% | 19,200 | - | +10.17% | - | - |
12/01 | 120 | 124 | 113 | 120 | +12.15% | 7,000 | - | +1.69% | - | - |
11/30 | 104 | 107 | 103 | 107 | +2.88% | 800 | - | -9.32% | - | - |
11/27 | 101 | 104 | 100 | 104 | +0.97% | 1,400 | - | -12.61% | - | - |
11/26 | 105 | 105 | 102 | 103 | -2.37% | 3,800 | - | -13.45% | - | - |
11/25 | 105 | 107 | 103 | 106 | -3.21% | 7,000 | - | -12.08% | - | - |
11/24 | 107 | 111 | 107 | 109 | +1.87% | 6,100 | - | -9.17% | - | - |
11/20 | 112 | 112 | 106 | 107 | -4.21% | 2,700 | - | -11.57% | - | - |
11/19 | 110 | 114 | 110 | 112 | -4.53% | 9,100 | - | -7.69% | - | - |
11/18 | 113 | 119 | 113 | 117 | +3.54% | 2,500 | - | -3.31% | - | - |
11/17 | 117 | 117 | 113 | 113 | -9.6% | 2,600 | - | -7.38% | - | - |
11/16 | 134 | 134 | 113 | 125 | -3.85% | 14,400 | - | +2.46% | - | - |
11/13 | 122 | 132 | 122 | 130 | +7% | 7,400 | - | +6.56% | - | - |
11/12 | 126 | 126 | 121 | 122 | -2.8% | 3,500 | - | -0.41% | - | - |
11/11 | 123 | 127 | 120 | 125 | +0.81% | 3,400 | - | +2.46% | - | - |
11/10 | 122 | 124 | 122 | 124 | +3.33% | 800 | - | +2.48% | - | - |
11/09 | 120 | 122 | 120 | 120 | -1.64% | 2,000 | - | -0.83% | - | - |
11/06 | 125 | 129 | 122 | 122 | 0% | 16,100 | - | +0.83% | - | - |
11/05 | 120 | 122 | 120 | 122 | +0.83% | 1,500 | - | +0.83% | - | - |
11/04 | 121 | 123 | 121 | 121 | +0.83% | 1,800 | - | -0.82% | - | - |
11/02 | 120 | 123 | 120 | 120 | -7.69% | 6,700 | - | -1.64% | - | - |
10/30 | 121 | 130 | 121 | 130 | +4% | 12,800 | - | +5.69% | - | - |
10/29 | 120 | 125 | 120 | 125 | +3.31% | 9,300 | - | +1.63% | - | - |
10/28 | 122 | 122 | 117 | 121 | -4.2% | 1,900 | - | -2.42% | - | - |
10/27 | 126 | 126 | 116 | 126 | +1.04% | 1,600 | - | +1.85% | - | - |
10/26 | 124 | 131 | 124 | 125 | -0.79% | 3,700 | - | +0.81% | - | - |
10/23 | 116 | 127 | 116 | 126 | +9.09% | 16,100 | - | +1.61% | - | - |
10/22 | 118 | 118 | 112 | 116 | +0.43% | 4,500 | - | -6.85% | - | - |
10/21 | 114 | 116 | 110 | 115 | -0.86% | 7,500 | - | -8% | - | - |
10/20 | 120 | 120 | 116 | 116 | -2.52% | 1,300 | - | -7.94% | - | - |
10/19 | 114 | 119 | 114 | 119 | +2.59% | 7,200 | - | -6.3% | - | - |
10/16 | 114 | 119 | 114 | 116 | -3.33% | 6,800 | - | -8.66% | - | - |
10/15 | 119 | 120 | 115 | 120 | 0% | 10,800 | - | -5.51% | - | - |
10/14 | 124 | 124 | 116 | 120 | -2.83% | 17,300 | - | -5.51% | - | - |
10/13 | 121 | 126 | 121 | 124 | +3% | 4,000 | - | -1.98% | - | - |
10/09 | 121 | 123 | 118 | 120 | -0.91% | 6,900 | - | -4.84% | - | - |
10/08 | 130 | 131 | 115 | 121 | -9.02% | 11,900 | - | -3.97% | - | - |
10/07 | 115 | 134 | 115 | 133 | +15.65% | 9,000 | - | +5.56% | - | - |
10/06 | 107 | 122 | 107 | 115 | +6.98% | 5,000 | - | -8% | - | - |
10/05 | 111 | 115 | 106 | 108 | -6.93% | 8,300 | - | -14.68% | - | - |
10/02 | 125 | 125 | 111 | 116 | -9.06% | 4,200 | - | -8.33% | - | - |
10/01 | 136 | 136 | 127 | 127 | -6.62% | 5,200 | - | +0.79% | - | - |
09/30 | 134 | 137 | 134 | 136 | +3.82% | 1,100 | - | +8.8% | - | - |
09/29 | 133 | 137 | 130 | 131 | -3.46% | 5,800 | - | +5.65% | - | - |
09/28 | 134 | 139 | 134 | 136 | +3.98% | 5,600 | - | +10.33% | - | - |
09/25 | 132 | 135 | 130 | 131 | -5.43% | 2,500 | - | +6.97% | - | - |
09/24 | 138 | 140 | 131 | 138 | -1% | 12,000 | - | +14.05% | - | - |
09/18 | 133 | 140 | 133 | 139 | +7.15% | 13,200 | - | +16.17% | - | - |
09/17 | 134 | 140 | 130 | 130 | +2.44% | 12,300 | - | +8.42% | - | - |
09/16 | 127 | 131 | 125 | 127 | +0.71% | 18,200 | - | +6.72% | - | - |
09/15 | 130 | 132 | 126 | 126 | -5.9% | 8,700 | - | +5.97% | - | - |
09/14 | 140 | 140 | 126 | 134 | 0% | 19,200 | - | +13.56% | - | - |
09/11 | 138 | 144 | 130 | 134 | -5.63% | 43,400 | - | +13.56% | - | - |
09/10 | 126 | 142 | 126 | 142 | +16.39% | 39,300 | - | +21.37% | - | - |
09/09 | 136 | 137 | 119 | 122 | -7.58% | 105,100 | - | +5.17% | - | - |
09/08 | 132 | 132 | 132 | 132 | +17.86% | 5,200 | - | +13.79% | - | - |
09/07 | 111 | 115 | 111 | 112 | -2.52% | 800 | - | -3.45% | - | - |
09/04 | 110 | 115 | 110 | 115 | +3.42% | 4,200 | - | -0.95% | - | - |
09/03 | 113 | 120 | 110 | 111 | -7.34% | 9,100 | - | -4.22% | - | - |
09/02 | 115 | 120 | 112 | 120 | +4.26% | 500 | - | +3.36% | - | - |
09/01 | 120 | 120 | 114 | 115 | -4.09% | 400 | - | 0% | - | - |
08/31 | 113 | 120 | 113 | 120 | -0.83% | 6,400 | - | +4.26% | - | - |
08/28 | 113 | 121 | 113 | 121 | +4.22% | 3,600 | - | +6.05% | - | - |
08/27 | 117 | 117 | 112 | 116 | +0.87% | 4,400 | - | +1.75% | - | - |
08/26 | 125 | 127 | 111 | 115 | -8% | 19,600 | - | +1.77% | - | - |