株価チャート
2009/08/05~2010/01/04
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 |
01/04 | 72 | 72 | 69 | 72 | +1.41% | 500 | - | -1.37% | - | - |
2009 |
12/30 | 72 | 75 | 67 | 71 | -1.39% | 16,900 | - | -2.74% | - | - |
12/29 | 76 | 76 | 72 | 72 | 0% | 9,800 | - | -2.7% | - | - |
12/28 | 77 | 77 | 72 | 72 | -4% | 2,000 | - | -2.7% | - | - |
12/25 | 76 | 77 | 70 | 75 | -1.32% | 10,000 | - | +2.74% | - | - |
12/24 | 75 | 76 | 70 | 76 | +1.33% | 8,200 | - | +2.7% | - | - |
12/22 | 78 | 78 | 74 | 75 | -3.85% | 3,800 | - | +1.35% | - | - |
12/21 | 73 | 78 | 73 | 78 | +6.85% | 10,600 | - | +5.41% | - | - |
12/18 | 71 | 74 | 71 | 73 | -1.35% | 2,000 | - | -2.67% | - | - |
12/17 | 74 | 74 | 73 | 74 | 0% | 5,900 | - | -1.33% | - | - |
12/16 | 73 | 74 | 73 | 74 | +1.37% | 200 | - | -2.63% | - | - |
12/15 | 74 | 74 | 71 | 73 | -1.35% | 4,300 | - | -5.19% | - | - |
12/14 | 73 | 74 | 71 | 74 | +1.37% | 3,800 | - | -5.13% | - | - |
12/11 | 74 | 75 | 73 | 73 | 0% | 1,900 | - | -7.59% | - | - |
12/10 | 73 | 75 | 68 | 73 | 0% | 6,200 | - | -8.75% | - | - |
12/09 | 73 | 73 | 73 | 73 | -1.35% | 1,300 | - | -9.88% | - | - |
12/08 | 73 | 74 | 71 | 74 | +1.37% | 5,200 | - | -9.76% | - | - |
12/07 | 73 | 74 | 71 | 73 | -1.35% | 3,000 | - | -12.05% | - | - |
12/04 | 72 | 74 | 70 | 74 | 0% | 5,400 | - | -11.9% | - | - |
12/03 | 72 | 74 | 71 | 74 | +1.37% | 11,100 | - | -12.94% | - | - |
12/02 | 73 | 73 | 70 | 73 | +1.39% | 9,500 | - | -14.12% | - | - |
12/01 | 72 | 73 | 70 | 72 | -2.7% | 3,600 | - | -16.28% | - | - |
11/30 | 71 | 76 | 70 | 74 | +1.37% | 7,400 | - | -14.94% | - | - |
11/27 | 71 | 74 | 69 | 73 | +2.82% | 4,000 | - | -17.05% | - | - |
11/26 | 73 | 73 | 68 | 71 | -2.74% | 9,600 | - | -20.22% | - | - |
11/25 | 74 | 79 | 73 | 73 | 0% | 5,200 | - | -18.89% | - | - |
11/24 | 71 | 84 | 70 | 73 | +2.82% | 11,300 | - | -20.65% | - | - |
11/20 | 66 | 76 | 66 | 71 | +1.43% | 12,500 | - | -23.66% | - | - |
11/19 | 69 | 75 | 66 | 70 | -11.39% | 21,900 | - | -25.53% | - | - |
11/18 | 81 | 81 | 68 | 79 | -2.47% | 9,200 | - | -16.84% | - | - |
11/17 | 86 | 86 | 80 | 81 | -8.99% | 1,900 | - | -15.63% | - | - |
11/16 | 86 | 89 | 81 | 89 | 0% | 2,000 | - | -8.25% | - | - |
11/13 | 89 | 89 | 87 | 89 | +1.14% | 4,700 | - | -9.18% | - | - |
11/12 | 90 | 90 | 87 | 88 | -8.33% | 5,200 | - | -10.2% | - | - |
11/11 | 90 | 96 | 90 | 96 | -2.04% | 4,200 | - | -3.03% | - | - |
11/10 | 93 | 99 | 93 | 98 | +1.03% | 4,400 | - | -2% | - | - |
11/09 | 95 | 97 | 93 | 97 | +2.11% | 1,500 | - | -3% | - | - |
11/06 | 92 | 95 | 92 | 95 | +2.15% | 3,000 | - | -5.94% | - | - |
11/05 | 94 | 95 | 93 | 93 | -2.11% | 1,700 | - | -8.82% | - | - |
11/04 | 96 | 96 | 95 | 95 | -2.06% | 3,400 | - | -7.77% | - | - |
11/02 | 99 | 99 | 95 | 97 | -1.02% | 1,900 | - | -6.73% | - | - |
10/30 | 96 | 98 | 96 | 98 | +3.16% | 7,500 | - | -6.67% | - | - |
10/29 | 97 | 97 | 94 | 95 | -5% | 1,700 | - | -10.38% | - | - |
10/28 | 93 | 100 | 93 | 100 | +5.26% | 9,600 | - | -6.54% | - | - |
10/27 | 95 | 96 | 94 | 95 | -1.04% | 3,100 | - | -12.04% | - | - |
10/26 | 94 | 97 | 94 | 96 | -3.03% | 4,100 | - | -11.93% | - | - |
10/23 | 98 | 99 | 96 | 99 | +1.02% | 4,100 | - | -10% | - | - |
10/22 | 99 | 99 | 98 | 98 | 0% | 700 | - | -11.71% | - | - |
10/21 | 98 | 99 | 95 | 98 | 0% | 5,300 | - | -13.27% | - | - |
10/20 | 102 | 102 | 94 | 98 | -2.97% | 4,900 | - | -14.04% | - | - |
10/19 | 97 | 104 | 95 | 101 | +4.12% | 8,300 | - | -12.17% | - | - |
10/16 | 101 | 103 | 96 | 97 | -5.83% | 16,300 | - | -16.38% | - | - |
10/15 | 103 | 104 | 101 | 103 | 0% | 900 | - | -11.97% | - | - |
10/14 | 103 | 106 | 101 | 103 | -0.96% | 4,700 | - | -12.71% | - | - |
10/13 | 103 | 107 | 103 | 104 | -3.7% | 6,500 | - | -11.86% | - | - |
10/09 | 108 | 108 | 104 | 108 | 0% | 800 | - | -9.24% | - | - |
10/08 | 102 | 110 | 100 | 108 | +6.93% | 9,100 | - | -10.74% | - | - |
10/07 | 106 | 106 | 101 | 101 | -4.72% | 7,100 | - | -17.21% | - | - |
10/06 | 104 | 107 | 103 | 106 | 0% | 3,800 | - | -13.11% | - | - |
10/05 | 115 | 115 | 106 | 106 | -7.02% | 1,600 | - | -13.82% | - | - |
10/02 | 106 | 114 | 104 | 114 | -0.87% | 7,500 | - | -8.06% | - | - |
10/01 | 109 | 115 | 109 | 115 | -1.71% | 1,200 | - | -8% | - | - |
09/30 | 108 | 117 | 104 | 117 | 0% | 9,300 | - | -6.4% | - | - |
09/29 | 109 | 120 | 107 | 117 | +0.86% | 12,800 | - | -7.14% | - | - |
09/28 | 118 | 118 | 106 | 116 | -3.33% | 8,100 | - | -7.94% | - | - |
09/25 | 118 | 120 | 112 | 120 | -3.23% | 17,200 | - | -5.51% | - | - |
09/24 | 126 | 126 | 120 | 124 | 0% | 9,200 | - | -3.88% | - | - |
09/18 | 124 | 124 | 118 | 124 | -3.13% | 23,600 | - | -3.88% | - | - |
09/17 | 128 | 128 | 124 | 128 | 0% | 9,900 | - | -1.54% | - | - |
09/16 | 124 | 128 | 124 | 128 | +3.23% | 10,800 | - | -2.29% | - | - |
09/15 | 123 | 125 | 123 | 124 | -3.13% | 6,500 | - | -6.06% | - | - |
09/14 | 130 | 130 | 124 | 128 | 0% | 17,600 | - | -3.76% | - | - |
09/11 | 123 | 129 | 122 | 128 | +3.23% | 17,800 | - | -4.48% | - | - |
09/10 | 122 | 125 | 120 | 124 | +2.48% | 38,000 | - | -8.82% | - | - |
09/09 | 123 | 123 | 121 | 121 | -3.2% | 11,600 | - | -12.95% | - | - |
09/08 | 125 | 125 | 121 | 125 | -1.57% | 30,800 | - | -11.35% | - | - |
09/07 | 121 | 134 | 121 | 127 | +4.1% | 98,000 | - | -9.93% | - | - |
09/04 | 123 | 125 | 121 | 122 | -3.94% | 30,100 | - | -12.86% | - | - |
09/03 | 127 | 128 | 122 | 127 | -1.55% | 38,100 | - | -8.63% | - | - |
09/02 | 134 | 136 | 126 | 129 | -13.42% | 196,900 | - | -6.52% | - | - |
09/01 | 118 | 160 | 117 | 149 | +25.21% | 793,000 | - | +8.76% | - | - |
08/31 | 120 | 122 | 119 | 119 | -3.25% | 21,500 | - | -11.85% | - | - |
08/28 | 120 | 123 | 120 | 123 | -0.81% | 18,500 | - | -8.21% | - | - |
08/27 | 126 | 126 | 121 | 124 | -1.59% | 42,900 | - | -6.77% | - | - |
08/26 | 129 | 129 | 125 | 126 | -2.33% | 24,000 | - | -4.55% | - | - |
08/25 | 133 | 133 | 128 | 129 | -3.01% | 43,500 | - | -0.77% | - | - |
08/24 | 131 | 133 | 130 | 133 | +1.53% | 39,000 | - | +3.1% | - | - |
08/21 | 128 | 138 | 128 | 131 | +1.55% | 103,900 | - | +2.34% | - | - |
08/20 | 136 | 136 | 128 | 129 | -6.52% | 107,200 | - | +2.38% | - | - |
08/19 | 141 | 145 | 136 | 138 | -11.54% | 274,600 | - | +11.29% | - | - |
08/18 | 147 | 166 | 144 | 156 | +13.04% | 1,110,600 | - | +27.87% | - | - |
08/17 | 143 | 145 | 137 | 138 | -4.83% | 86,100 | - | +15% | - | - |
08/14 | 154 | 158 | 145 | 145 | -2.68% | 101,300 | - | +21.85% | - | - |
08/13 | 151 | 153 | 141 | 149 | -4.49% | 153,500 | - | +27.35% | - | - |
08/12 | 165 | 170 | 151 | 156 | +0.65% | 288,400 | - | +35.65% | - | - |
08/11 | 154 | 170 | 149 | 155 | -2.52% | 473,300 | - | +37.17% | - | - |
08/10 | 157 | 161 | 151 | 159 | -1.85% | 213,300 | - | +43.24% | - | - |
08/07 | 179 | 185 | 156 | 162 | -16.49% | 601,100 | - | +48.62% | - | - |
08/06 | 213 | 228 | 185 | 194 | +8.99% | 1,111,000 | - | +81.31% | - | - |
08/05 | 143 | 178 | 136 | 178 | +39.06% | 1,443,200 | - | +72.82% | - | - |