株価チャート
2009/08/31～2010/01/29
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 |
| 01/29 | 11,500 | 11,500 | 11,500 | 11,500 | -2.38% | 17 | - | -5.57% | - | - |
| 01/28 | 11,790 | 11,790 | 11,520 | 11,780 | -0.08% | 25 | - | -3.58% | - | - |
| 01/27 | 11,600 | 11,830 | 11,550 | 11,790 | -7.89% | 69 | - | -3.57% | - | - |
| 01/26 | 12,600 | 12,850 | 12,500 | 12,800 | +1.59% | 48 | - | +4.63% | - | - |
| 01/25 | 12,800 | 12,800 | 12,250 | 12,600 | +0.8% | 67 | - | +3.26% | - | - |
| 01/22 | 12,110 | 12,500 | 12,000 | 12,500 | +3.31% | 66 | - | +2.9% | - | - |
| 01/21 | 11,980 | 12,100 | 11,950 | 12,100 | +2.54% | 34 | - | -0.08% | - | - |
| 01/20 | 11,900 | 11,990 | 11,800 | 11,800 | -1.58% | 28 | - | -2.4% | - | - |
| 01/19 | 12,000 | 12,000 | 11,800 | 11,990 | -0.08% | 9 | - | -0.76% | - | - |
| 01/18 | 12,000 | 12,000 | 11,800 | 12,000 | +0.93% | 33 | - | -0.56% | - | - |
| 01/15 | 11,900 | 11,900 | 11,200 | 11,890 | +5.97% | 37 | - | -1.28% | - | - |
| 01/14 | 11,700 | 11,700 | 10,500 | 11,220 | -6.5% | 179 | - | -6.73% | - | - |
| 01/13 | 12,540 | 12,540 | 12,000 | 12,000 | -3.23% | 62 | - | -0.28% | - | - |
| 01/12 | 12,350 | 12,400 | 12,350 | 12,400 | +0.49% | 13 | - | +3.26% | - | - |
| 01/08 | 12,350 | 12,690 | 12,340 | 12,340 | -0.08% | 18 | - | +3.15% | - | - |
| 01/07 | 12,300 | 12,350 | 12,300 | 12,350 | +0.41% | 2 | - | +3.69% | - | - |
| 01/06 | 12,300 | 12,550 | 12,300 | 12,300 | 0% | 19 | - | +3.67% | - | - |
| 01/05 | 12,550 | 12,550 | 12,300 | 12,300 | -1.6% | 55 | - | +3.92% | - | - |
| 01/04 | 12,240 | 12,500 | 12,240 | 12,500 | +1.63% | 18 | - | +5.75% | - | - |
| 2009 |
| 12/30 | 12,210 | 12,300 | 12,210 | 12,300 | -1.99% | 14 | - | +3.89% | - | - |
| 12/29 | 12,350 | 12,550 | 12,300 | 12,550 | +1.54% | 8 | - | +5.78% | - | - |
| 12/28 | 12,350 | 12,550 | 12,350 | 12,360 | +0.08% | 11 | - | +4.09% | - | - |
| 12/25 | 12,500 | 12,500 | 12,110 | 12,350 | -0.4% | 57 | - | +3.8% | - | - |
| 12/24 | 12,200 | 12,400 | 12,050 | 12,400 | +0.65% | 15 | - | +4.06% | - | - |
| 12/22 | 12,500 | 12,500 | 12,320 | 12,320 | -1.44% | 14 | - | +3.11% | - | - |
| 12/21 | 12,000 | 12,500 | 11,850 | 12,500 | +4.25% | 35 | - | +4.29% | - | - |
| 12/18 | 11,700 | 12,000 | 11,700 | 11,990 | 0% | 15 | - | -0.22% | - | - |
| 12/17 | 11,790 | 12,000 | 11,600 | 11,990 | 0% | 29 | - | -0.65% | - | - |
| 12/16 | 11,260 | 11,990 | 11,240 | 11,990 | +6.48% | 35 | - | -1.06% | - | - |
| 12/15 | 11,310 | 12,000 | 11,260 | 11,260 | -2.6% | 47 | - | -7.4% | - | - |
| 12/14 | 11,570 | 11,570 | 11,260 | 11,560 | -0.26% | 6 | - | -5.47% | - | - |
| 12/11 | 11,600 | 11,600 | 11,240 | 11,590 | 0% | 9 | - | -5.73% | - | - |
| 12/10 | 11,300 | 11,590 | 11,110 | 11,590 | -0.43% | 11 | - | -6.21% | - | - |
| 12/09 | 11,550 | 11,640 | 11,200 | 11,640 | +2.11% | 11 | - | -6.25% | - | - |
| 12/08 | 11,530 | 11,530 | 11,400 | 11,400 | -1.13% | 13 | - | -8.58% | - | - |
| 12/07 | 11,730 | 11,740 | 11,500 | 11,530 | +1.77% | 85 | - | -8.07% | - | - |
| 12/04 | 11,160 | 11,330 | 10,810 | 11,330 | -0.18% | 84 | - | -10.09% | - | - |
| 12/03 | 11,090 | 11,380 | 11,000 | 11,350 | +0.53% | 46 | - | -10.46% | - | - |
| 12/02 | 11,520 | 11,520 | 10,910 | 11,290 | +2.64% | 64 | - | -11.45% | - | - |
| 12/01 | 11,170 | 11,170 | 11,000 | 11,000 | -1.87% | 25 | - | -14.24% | - | - |
| 11/30 | 11,010 | 11,500 | 11,010 | 11,210 | -3.36% | 36 | - | -13.22% | - | - |
| 11/27 | 11,010 | 11,600 | 10,400 | 11,600 | -2.52% | 86 | - | -10.78% | - | - |
| 11/26 | 12,000 | 12,420 | 11,800 | 11,900 | -8.46% | 51 | - | -8.92% | - | - |
| 11/25 | 13,000 | 13,000 | 12,520 | 13,000 | +0.78% | 166 | - | -0.85% | - | - |
| 11/24 | 12,520 | 13,000 | 12,520 | 12,900 | +0.78% | 66 | - | -1.68% | - | - |
| 11/20 | 12,890 | 13,190 | 12,800 | 12,800 | -1.23% | 42 | - | -2.52% | - | - |
| 11/19 | 13,220 | 13,220 | 12,960 | 12,960 | +1.33% | 17 | - | -1.35% | - | - |
| 11/18 | 13,000 | 13,200 | 12,790 | 12,790 | -3.11% | 48 | - | -2.77% | - | - |
| 11/17 | 13,290 | 13,290 | 13,200 | 13,200 | -0.53% | 20 | - | +0.24% | - | - |
| 11/16 | 13,200 | 13,280 | 13,150 | 13,270 | -0.08% | 26 | - | +0.77% | - | - |
| 11/13 | 13,200 | 13,280 | 13,120 | 13,280 | +0.08% | 6 | - | +0.88% | - | - |
| 11/12 | 13,270 | 13,290 | 13,100 | 13,270 | +0.08% | 30 | - | +0.77% | - | - |
| 11/11 | 13,110 | 13,260 | 13,010 | 13,260 | +1.92% | 28 | - | +0.71% | - | - |
| 11/10 | 13,100 | 13,290 | 13,010 | 13,010 | +0.08% | 21 | - | -1.14% | - | - |
| 11/09 | 13,000 | 13,300 | 13,000 | 13,000 | -1.44% | 90 | - | -1.3% | - | - |
| 11/06 | 13,010 | 13,190 | 13,000 | 13,190 | 0% | 36 | - | +0.15% | - | - |
| 11/05 | 13,020 | 13,190 | 13,000 | 13,190 | +1.31% | 18 | - | +0.24% | - | - |
| 11/04 | 13,200 | 13,200 | 13,020 | 13,020 | +0.08% | 26 | - | -1% | - | - |
| 11/02 | 13,200 | 13,200 | 12,980 | 13,010 | -1.44% | 27 | - | -1.07% | - | - |
| 10/30 | 13,100 | 13,200 | 13,050 | 13,200 | +1.54% | 12 | - | +0.22% | - | - |
| 10/29 | 13,200 | 13,200 | 13,000 | 13,000 | -1.52% | 63 | - | -1.42% | - | - |
| 10/28 | 13,200 | 13,200 | 13,200 | 13,200 | 0% | 12 | - | +0.01% | - | - |
| 10/27 | 13,010 | 13,200 | 13,010 | 13,200 | 0% | 26 | - | -0.08% | - | - |
| 10/26 | 13,220 | 13,220 | 13,200 | 13,200 | -0.75% | 56 | - | -0.23% | - | - |
| 10/23 | 13,300 | 13,300 | 13,000 | 13,300 | 0% | 58 | - | +0.42% | - | - |
| 10/22 | 13,280 | 13,300 | 13,120 | 13,300 | +0.83% | 25 | - | +0.42% | - | - |
| 10/21 | 13,200 | 13,200 | 12,960 | 13,190 | +1% | 21 | - | -0.48% | - | - |
| 10/20 | 13,220 | 13,220 | 12,950 | 13,060 | -1.21% | 32 | - | -1.53% | - | - |
| 10/19 | 13,160 | 13,220 | 13,000 | 13,220 | +0.46% | 24 | - | -0.43% | - | - |
| 10/16 | 13,000 | 13,180 | 13,000 | 13,160 | +1.62% | 17 | - | -0.94% | - | - |
| 10/15 | 13,100 | 13,100 | 12,950 | 12,950 | -3.29% | 77 | - | -2.65% | - | - |
| 10/14 | 13,110 | 13,390 | 13,110 | 13,390 | +1.75% | 9 | - | +0.37% | - | - |
| 10/13 | 13,150 | 13,160 | 13,150 | 13,160 | -0.3% | 6 | - | -1.42% | - | - |
| 10/09 | 13,200 | 13,200 | 13,150 | 13,200 | +0.38% | 7 | - | -1.17% | - | - |
| 10/08 | 13,100 | 13,150 | 13,100 | 13,150 | -1.79% | 9 | - | -1.65% | - | - |
| 10/07 | 13,000 | 13,400 | 13,000 | 13,390 | +1.44% | 9 | - | +0.07% | - | - |
| 10/06 | 13,000 | 13,200 | 13,000 | 13,200 | +0.76% | 23 | - | -1.46% | - | - |
| 10/05 | 13,320 | 13,320 | 13,100 | 13,100 | -1.5% | 22 | - | -2.33% | - | - |
| 10/02 | 13,490 | 13,490 | 12,950 | 13,300 | +2.47% | 36 | - | -0.95% | - | - |
| 10/01 | 13,100 | 13,100 | 12,950 | 12,980 | +0.54% | 16 | - | -3.38% | - | - |
| 09/30 | 13,000 | 13,240 | 12,500 | 12,910 | -0.77% | 211 | - | -3.99% | - | - |
| 09/29 | 13,000 | 13,130 | 13,000 | 13,010 | +0.08% | 8 | - | -3.32% | - | - |
| 09/28 | 13,490 | 13,490 | 13,000 | 13,000 | -3.7% | 41 | - | -3.47% | - | - |
| 09/25 | 13,500 | 13,500 | 13,000 | 13,500 | -0.74% | 93 | - | +0.22% | - | - |
| 09/24 | 13,410 | 13,600 | 13,300 | 13,600 | +2.26% | 48 | - | +1.11% | - | - |
| 09/18 | 13,300 | 13,500 | 13,300 | 13,300 | -1.48% | 27 | - | -0.99% | - | - |
| 09/17 | 13,500 | 13,700 | 13,500 | 13,500 | -1.46% | 15 | - | +0.62% | - | - |
| 09/16 | 13,700 | 13,700 | 13,700 | 13,700 | +1.11% | 2 | - | +2.23% | - | - |
| 09/15 | 13,700 | 13,700 | 13,550 | 13,550 | +1.88% | 8 | - | +1.29% | - | - |
| 09/14 | 13,300 | 13,310 | 13,300 | 13,300 | -1.48% | 48 | - | -0.46% | - | - |
| 09/11 | 13,450 | 13,500 | 13,450 | 13,500 | +0.37% | 4 | - | +1.18% | - | - |
| 09/10 | 13,450 | 13,450 | 13,380 | 13,450 | +0.37% | 34 | - | +1.02% | - | - |
| 09/09 | 13,410 | 13,410 | 13,400 | 13,400 | -0.15% | 4 | - | +0.7% | - | - |
| 09/08 | 13,430 | 13,430 | 13,420 | 13,420 | -1.32% | 2 | - | +0.82% | - | - |
| 09/07 | 13,990 | 13,990 | 13,500 | 13,600 | -2.16% | 14 | - | +2.1% | - | - |
| 09/04 | 13,980 | 13,980 | 13,800 | 13,900 | +2.21% | 44 | - | +4.29% | - | - |
| 09/03 | 13,600 | 13,600 | 13,600 | 13,600 | +1.87% | 1 | - | +2.16% | - | - |
| 09/02 | 13,600 | 13,600 | 13,350 | 13,350 | -1.48% | 22 | - | +0.32% | - | - |
| 09/01 | 13,430 | 13,550 | 13,430 | 13,550 | +1.19% | 22 | - | +1.62% | - | - |
| 08/31 | 13,800 | 13,800 | 13,350 | 13,390 | -2.97% | 42 | - | +0.59% | - | - |
