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 |
---|
2024 | 1/22, 株式分割 1→2 |
2010 |
01/29 | 1,499 | 1,503 | 1,490 | 1,500 | +0.1% | 66,800 | - | +1.83% | - | - |
01/28 | 1,498 | 1,499 | 1,481 | 1,499 | +0.64% | 56,600 | - | +1.94% | - | - |
01/27 | 1,488 | 1,499 | 1,475 | 1,489 | +0.34% | 57,000 | - | +1.57% | - | - |
01/26 | 1,476 | 1,498 | 1,476 | 1,484 | +0.54% | 73,000 | - | +1.5% | - | - |
01/25 | 1,433 | 1,490 | 1,433 | 1,476 | -0.47% | 122,000 | - | +1.23% | - | - |
01/22 | 1,498 | 1,499 | 1,475 | 1,483 | -0.8% | 65,400 | - | +1.99% | - | - |
01/21 | 1,485 | 1,505 | 1,485 | 1,495 | -0.33% | 100,200 | - | +3.03% | - | - |
01/20 | 1,484 | 1,505 | 1,480 | 1,500 | +1.49% | 109,000 | 497億400万 | +3.66% | 70.5 | 0.71 |
01/19 | 1,450 | 1,479 | 1,450 | 1,478 | +1.62% | 100,400 | - | +2.5% | - | - |
01/18 | 1,438 | 1,465 | 1,431 | 1,455 | -3.03% | 157,200 | - | +1.01% | - | - |
01/15 | 1,510 | 1,515 | 1,500 | 1,500 | -0.66% | 154,600 | - | +4.24% | - | - |
01/14 | 1,505 | 1,515 | 1,500 | 1,510 | +0.33% | 85,600 | - | +5.23% | - | - |
01/13 | 1,498 | 1,505 | 1,496 | 1,505 | +0.37% | 129,000 | - | +5.17% | - | - |
01/12 | 1,495 | 1,500 | 1,490 | 1,500 | +1.49% | 96,800 | - | +5.01% | - | - |
01/08 | 1,467 | 1,490 | 1,461 | 1,478 | +1.2% | 71,600 | - | +3.76% | - | - |
01/07 | 1,465 | 1,470 | 1,453 | 1,460 | -0.31% | 81,400 | - | +2.67% | - | - |
01/06 | 1,457 | 1,470 | 1,455 | 1,465 | +0.51% | 51,800 | - | +3.13% | - | - |
01/05 | 1,448 | 1,474 | 1,445 | 1,457 | +1.01% | 60,400 | - | +2.82% | - | - |
01/04 | 1,445 | 1,450 | 1,441 | 1,443 | +0.17% | 42,800 | - | +1.8% | - | - |
2009 |
12/30 | 1,463 | 1,465 | 1,435 | 1,440 | -1.54% | 78,400 | - | +1.91% | - | - |
12/29 | 1,453 | 1,465 | 1,453 | 1,463 | +0.69% | 47,800 | - | +4.02% | - | - |
12/28 | 1,438 | 1,460 | 1,438 | 1,453 | +1.4% | 57,000 | - | +3.75% | - | - |
12/25 | 1,433 | 1,440 | 1,430 | 1,433 | 0% | 41,600 | - | +2.76% | - | - |
12/24 | 1,438 | 1,438 | 1,425 | 1,433 | +0.17% | 40,400 | - | +3.28% | - | - |
12/22 | 1,433 | 1,440 | 1,428 | 1,430 | +0.18% | 32,200 | - | +3.47% | - | - |
12/21 | 1,408 | 1,433 | 1,395 | 1,428 | +2.33% | 70,400 | - | +3.74% | - | - |
12/18 | 1,388 | 1,400 | 1,383 | 1,395 | +0.72% | 30,000 | - | +1.82% | - | - |
12/17 | 1,383 | 1,390 | 1,375 | 1,385 | +0.36% | 61,000 | - | +1.39% | - | - |
12/16 | 1,403 | 1,415 | 1,380 | 1,380 | -1.25% | 60,400 | - | +1.17% | - | - |
12/15 | 1,390 | 1,398 | 1,380 | 1,398 | +0.54% | 17,000 | - | +2.46% | - | - |
12/14 | 1,400 | 1,405 | 1,378 | 1,390 | 0% | 84,400 | - | +2.06% | - | - |
12/11 | 1,390 | 1,393 | 1,368 | 1,390 | 0% | 61,600 | - | +2.13% | - | - |
12/10 | 1,418 | 1,418 | 1,383 | 1,390 | -2.28% | 38,200 | - | +2.21% | - | - |
12/09 | 1,425 | 1,425 | 1,410 | 1,423 | -0.18% | 48,600 | - | +4.6% | - | - |
12/08 | 1,415 | 1,435 | 1,403 | 1,425 | +0.88% | 37,400 | - | +4.93% | - | - |
12/07 | 1,420 | 1,423 | 1,403 | 1,413 | -0.18% | 31,400 | - | +4.17% | - | - |
12/04 | 1,418 | 1,418 | 1,393 | 1,415 | -0.18% | 41,000 | - | +4.35% | - | - |
12/03 | 1,413 | 1,418 | 1,408 | 1,418 | +1.07% | 40,200 | - | +4.54% | - | - |
12/02 | 1,413 | 1,425 | 1,388 | 1,403 | -1.23% | 53,800 | - | +3.51% | - | - |
12/01 | 1,410 | 1,430 | 1,403 | 1,420 | 0% | 55,600 | - | +4.72% | - | - |
11/30 | 1,400 | 1,433 | 1,390 | 1,420 | +2.53% | 72,200 | - | +4.72% | - | - |
11/27 | 1,400 | 1,405 | 1,368 | 1,385 | -5.46% | 80,800 | - | +2.14% | - | - |
11/26 | 1,350 | 1,488 | 1,338 | 1,465 | +10.78% | 161,600 | - | +7.88% | - | - |
11/25 | 1,283 | 1,343 | 1,280 | 1,323 | +4.34% | 190,400 | - | -2.54% | - | - |
11/24 | 1,313 | 1,313 | 1,268 | 1,268 | -3.24% | 64,200 | - | -6.87% | - | - |
11/20 | 1,310 | 1,325 | 1,283 | 1,310 | -0.38% | 84,600 | - | -4.24% | - | - |
11/19 | 1,255 | 1,315 | 1,255 | 1,315 | +3.95% | 91,600 | - | -4.22% | - | - |
11/18 | 1,280 | 1,283 | 1,260 | 1,265 | -1.94% | 48,000 | - | -8.27% | - | - |
11/17 | 1,310 | 1,310 | 1,278 | 1,290 | -0.58% | 33,000 | - | -6.93% | - | - |
11/16 | 1,295 | 1,305 | 1,270 | 1,298 | +1.76% | 46,400 | - | -6.72% | - | - |
11/13 | 1,290 | 1,295 | 1,263 | 1,275 | -1.54% | 30,000 | - | -8.73% | - | - |
11/12 | 1,340 | 1,340 | 1,288 | 1,295 | -3.36% | 54,000 | - | -7.76% | - | - |
11/11 | 1,363 | 1,365 | 1,340 | 1,340 | -1.47% | 24,000 | - | -4.9% | - | - |
11/10 | 1,358 | 1,373 | 1,358 | 1,360 | +0.18% | 33,400 | - | -3.82% | - | - |
11/09 | 1,375 | 1,375 | 1,358 | 1,358 | -0.55% | 22,400 | - | -4.2% | - | - |
11/06 | 1,360 | 1,365 | 1,358 | 1,365 | -0.18% | 14,600 | - | -3.87% | - | - |
11/05 | 1,378 | 1,378 | 1,360 | 1,368 | -1.08% | 17,800 | - | -4.04% | - | - |
11/04 | 1,375 | 1,383 | 1,358 | 1,383 | +0.73% | 22,600 | - | -3.32% | - | - |
11/02 | 1,378 | 1,378 | 1,365 | 1,373 | -0.9% | 26,600 | - | -4.22% | - | - |
10/30 | 1,410 | 1,410 | 1,378 | 1,385 | -1.25% | 38,000 | - | -3.55% | - | - |
10/29 | 1,410 | 1,410 | 1,385 | 1,403 | -0.53% | 47,800 | - | -2.54% | - | - |
10/28 | 1,378 | 1,410 | 1,375 | 1,410 | +0.89% | 36,800 | - | -2.15% | - | - |
10/27 | 1,413 | 1,420 | 1,390 | 1,398 | -2.1% | 44,000 | - | -3.15% | - | - |
10/26 | 1,413 | 1,433 | 1,408 | 1,428 | +0.71% | 32,200 | - | -1.21% | - | - |
10/23 | 1,425 | 1,438 | 1,405 | 1,418 | -0.7% | 56,800 | - | -1.97% | - | - |
10/22 | 1,435 | 1,435 | 1,408 | 1,428 | +0.18% | 40,400 | - | -1.42% | - | - |
10/21 | 1,430 | 1,438 | 1,425 | 1,425 | -1.04% | 20,400 | - | -1.72% | - | - |
10/20 | 1,430 | 1,443 | 1,425 | 1,440 | -0.17% | 30,000 | - | -0.89% | - | - |
10/19 | 1,443 | 1,445 | 1,428 | 1,443 | +0.17% | 30,600 | - | -0.86% | - | - |
10/16 | 1,440 | 1,443 | 1,435 | 1,440 | +0.35% | 19,800 | - | -1.17% | - | - |
10/15 | 1,458 | 1,458 | 1,435 | 1,435 | -1.37% | 17,400 | - | -1.64% | - | - |
10/14 | 1,448 | 1,460 | 1,413 | 1,455 | +0.69% | 30,400 | - | -0.41% | - | - |
10/13 | 1,433 | 1,460 | 1,433 | 1,445 | +1.76% | 19,400 | - | -1.23% | - | - |
10/09 | 1,425 | 1,430 | 1,410 | 1,420 | -0.53% | 24,200 | - | -3.07% | - | - |
10/08 | 1,450 | 1,453 | 1,423 | 1,428 | -1.55% | 54,400 | - | -2.76% | - | - |
10/07 | 1,418 | 1,453 | 1,415 | 1,450 | +1.05% | 39,200 | - | -1.43% | - | - |
10/06 | 1,450 | 1,450 | 1,425 | 1,435 | -1.2% | 25,800 | - | -2.71% | - | - |
10/05 | 1,438 | 1,455 | 1,433 | 1,453 | +1.4% | 13,800 | - | -1.86% | - | - |
10/02 | 1,443 | 1,443 | 1,428 | 1,433 | -1.55% | 26,800 | - | -3.47% | - | - |
10/01 | 1,488 | 1,488 | 1,445 | 1,455 | -2.02% | 29,600 | - | -2.35% | - | - |
09/30 | 1,485 | 1,498 | 1,480 | 1,485 | 0% | 34,000 | - | -0.6% | - | - |
09/29 | 1,460 | 1,488 | 1,460 | 1,485 | +1.89% | 26,800 | - | -0.74% | - | - |
09/28 | 1,443 | 1,468 | 1,438 | 1,458 | +0.87% | 30,600 | - | -2.7% | - | - |
09/25 | 1,475 | 1,475 | 1,430 | 1,445 | -2.03% | 38,000 | - | -3.6% | - | - |
09/24 | 1,450 | 1,475 | 1,430 | 1,475 | +1.72% | 41,400 | - | -1.8% | - | - |
09/18 | 1,443 | 1,473 | 1,430 | 1,450 | -0.51% | 18,200 | - | -3.59% | - | - |
09/17 | 1,445 | 1,465 | 1,425 | 1,458 | +0.87% | 45,800 | - | -3.35% | - | - |
09/16 | 1,428 | 1,450 | 1,425 | 1,445 | +0.35% | 54,600 | - | -4.18% | - | - |
09/15 | 1,470 | 1,473 | 1,430 | 1,440 | -2.21% | 34,600 | - | -4.45% | - | - |
09/14 | 1,473 | 1,480 | 1,470 | 1,473 | -0.84% | 18,400 | - | -2.16% | - | - |
09/11 | 1,475 | 1,493 | 1,470 | 1,485 | -0.5% | 49,800 | - | -1.13% | - | - |
09/10 | 1,488 | 1,495 | 1,478 | 1,493 | +0.17% | 36,200 | - | -0.3% | - | - |
09/09 | 1,488 | 1,490 | 1,465 | 1,490 | -1% | 37,000 | - | -0.13% | - | - |
09/08 | 1,490 | 1,505 | 1,478 | 1,505 | +1.35% | 64,800 | - | +1.21% | - | - |
09/07 | 1,485 | 1,488 | 1,458 | 1,485 | 0% | 56,600 | - | +0.2% | - | - |
09/04 | 1,488 | 1,488 | 1,460 | 1,485 | -1.33% | 31,200 | - | +0.47% | - | - |
09/03 | 1,488 | 1,525 | 1,483 | 1,505 | +1.01% | 65,800 | - | +2.1% | - | - |
09/02 | 1,498 | 1,498 | 1,485 | 1,490 | -0.5% | 41,000 | - | +1.43% | - | - |
09/01 | 1,485 | 1,505 | 1,483 | 1,498 | -0.5% | 30,800 | - | +2.22% | - | - |
08/31 | 1,525 | 1,530 | 1,485 | 1,505 | -3.22% | 64,200 | - | +3.08% | - | - |