株価チャート
2009/09/11~2010/02/12
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 |
---|
2010 |
02/12 | 108 | 108 | 100 | 103 | -4.63% | 113,400 | - | +1.98% | - | - |
02/10 | 101 | 114 | 101 | 108 | +10.2% | 374,200 | - | +8% | - | - |
02/09 | 103 | 104 | 97 | 98 | -5.77% | 81,400 | - | -1.01% | - | - |
02/08 | 110 | 113 | 103 | 104 | -0.95% | 67,300 | - | +7.22% | - | - |
02/05 | 111 | 113 | 104 | 105 | -8.7% | 164,700 | - | +9.38% | - | - |
02/04 | 120 | 123 | 113 | 115 | 0% | 186,300 | - | +21.05% | - | - |
02/03 | 114 | 129 | 111 | 115 | +0.88% | 451,200 | - | +23.66% | - | - |
02/02 | 111 | 137 | 108 | 114 | -2.56% | 712,100 | - | +23.91% | - | - |
02/01 | 123 | 129 | 112 | 117 | -6.4% | 234,300 | - | +30% | - | - |
01/29 | 131 | 148 | 123 | 125 | +0.81% | 667,200 | - | +42.05% | - | - |
01/28 | 132 | 172 | 124 | 124 | -2.36% | 2,321,000 | - | +44.19% | - | - |
01/27 | 102 | 127 | 101 | 127 | +30.93% | 1,378,200 | - | +51.19% | - | - |
01/26 | 103 | 105 | 97 | 97 | -7.62% | 177,300 | - | +18.29% | - | - |
01/25 | 94 | 117 | 92 | 105 | +10.53% | 547,100 | - | +29.63% | - | - |
01/22 | 95 | 96 | 92 | 95 | -1.04% | 65,800 | - | +18.75% | - | - |
01/21 | 100 | 107 | 95 | 96 | -10.28% | 260,300 | - | +21.52% | - | - |
01/20 | 95 | 122 | 90 | 107 | +10.31% | 847,500 | - | +37.18% | - | - |
01/19 | 109 | 120 | 96 | 97 | -17.8% | 527,700 | - | +25.97% | - | - |
01/18 | 103 | 118 | 92 | 118 | +34.09% | 584,500 | - | +55.26% | - | - |
01/15 | 77 | 90 | 77 | 88 | +12.82% | 46,800 | - | +18.92% | - | - |
01/14 | 75 | 78 | 73 | 78 | +6.85% | 5,000 | - | +5.41% | - | - |
01/13 | 76 | 76 | 73 | 73 | -3.95% | 3,700 | - | 0% | - | - |
01/12 | 74 | 76 | 74 | 76 | +2.7% | 6,500 | - | +2.7% | - | - |
01/08 | 72 | 75 | 72 | 74 | +1.37% | 10,100 | - | +1.37% | - | - |
01/07 | 74 | 74 | 70 | 73 | 0% | 6,000 | - | 0% | - | - |
01/06 | 70 | 73 | 69 | 73 | +5.8% | 3,400 | - | 0% | - | - |
01/05 | 69 | 72 | 69 | 69 | -4.17% | 15,400 | - | -5.48% | - | - |
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% | - | - |