株価チャート
2009/08/18～2010/01/18
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 |
| 01/18 | 885 | 886 | 872 | 875 | -2.67% | 1,158,000 | - | +3.31% | - | - |
| 01/15 | 909 | 909 | 891 | 899 | -0.66% | 882,000 | - | +6.52% | - | - |
| 01/14 | 889 | 908 | 885 | 905 | +1.91% | 902,000 | - | +7.61% | - | - |
| 01/13 | 880 | 898 | 880 | 888 | -0.22% | 677,000 | - | +6.35% | - | - |
| 01/12 | 895 | 897 | 886 | 890 | +0.45% | 726,000 | - | +7.1% | - | - |
| 01/08 | 873 | 896 | 871 | 886 | +3.5% | 2,165,000 | - | +7.52% | - | - |
| 01/07 | 874 | 878 | 850 | 856 | -1.95% | 948,000 | - | +4.65% | - | - |
| 01/06 | 869 | 878 | 867 | 873 | +0.58% | 444,000 | - | +7.51% | - | - |
| 01/05 | 876 | 878 | 864 | 868 | +0.81% | 614,000 | - | +7.83% | - | - |
| 01/04 | 859 | 870 | 857 | 861 | +0.35% | 311,000 | - | +7.63% | - | - |
| 2009 |
| 12/30 | 869 | 873 | 858 | 858 | -0.12% | 647,000 | - | +7.79% | - | - |
| 12/29 | 869 | 871 | 856 | 859 | -0.92% | 1,119,000 | - | +8.32% | - | - |
| 12/28 | 839 | 867 | 835 | 867 | +3.96% | 1,207,000 | - | +9.89% | - | - |
| 12/25 | 850 | 850 | 830 | 834 | -0.83% | 541,000 | - | +6.38% | - | - |
| 12/24 | 830 | 853 | 828 | 841 | -1.06% | 1,492,000 | - | +7.68% | - | - |
| 12/22 | 821 | 850 | 821 | 850 | +3.66% | 866,000 | - | +9.11% | - | - |
| 12/21 | 827 | 833 | 818 | 820 | -0.73% | 560,000 | - | +5.67% | - | - |
| 12/18 | 810 | 829 | 805 | 826 | +0.36% | 707,000 | - | +6.72% | - | - |
| 12/17 | 818 | 839 | 814 | 823 | -0.36% | 709,000 | - | +6.47% | - | - |
| 12/16 | 845 | 845 | 820 | 826 | -0.12% | 910,000 | - | +6.86% | - | - |
| 12/15 | 801 | 828 | 792 | 827 | +3.76% | 1,379,000 | - | +7.12% | - | - |
| 12/14 | 795 | 798 | 783 | 797 | -0.62% | 724,000 | - | +3.24% | - | - |
| 12/11 | 782 | 804 | 774 | 802 | +3.62% | 3,224,000 | - | +3.75% | - | - |
| 12/10 | 780 | 797 | 766 | 774 | -0.9% | 995,000 | - | +0.13% | - | - |
| 12/09 | 780 | 791 | 775 | 781 | -2.25% | 831,000 | - | +0.64% | - | - |
| 12/08 | 791 | 803 | 782 | 799 | -0.5% | 1,251,000 | - | +2.57% | - | - |
| 12/07 | 790 | 804 | 784 | 803 | +4.29% | 1,480,000 | - | +2.55% | - | - |
| 12/04 | 769 | 776 | 757 | 770 | -1.16% | 911,000 | - | -1.91% | - | - |
| 12/03 | 743 | 780 | 740 | 779 | +6.71% | 1,428,000 | - | -1.27% | - | - |
| 12/02 | 734 | 741 | 723 | 730 | -0.41% | 886,000 | - | -7.94% | - | - |
| 12/01 | 692 | 737 | 691 | 733 | +3.68% | 2,171,000 | - | -8.38% | - | - |
| 11/30 | 710 | 722 | 706 | 707 | +0.71% | 1,709,000 | - | -12.39% | - | - |
| 11/27 | 712 | 716 | 696 | 702 | -4.88% | 1,564,000 | - | -13.76% | - | - |
| 11/26 | 740 | 750 | 736 | 738 | -2.51% | 848,000 | - | -10.22% | - | - |
| 11/25 | 754 | 759 | 746 | 757 | -2.2% | 1,259,000 | - | -8.8% | - | - |
| 11/24 | 780 | 785 | 771 | 774 | +1.18% | 1,902,000 | - | -7.31% | - | - |
| 11/20 | 768 | 780 | 755 | 765 | +2.27% | 2,022,000 | - | -8.93% | - | - |
| 11/19 | 751 | 751 | 735 | 748 | -1.84% | 1,578,000 | - | -11.48% | - | - |
| 11/18 | 764 | 772 | 752 | 762 | -1.3% | 1,259,000 | - | -10.35% | - | - |
| 11/17 | 776 | 784 | 765 | 772 | -0.26% | 1,314,000 | - | -9.81% | - | - |
| 11/16 | 786 | 786 | 764 | 774 | -0.77% | 687,000 | - | -10.1% | - | - |
| 11/13 | 792 | 800 | 774 | 780 | -2.38% | 1,330,000 | - | -9.83% | - | - |
| 11/12 | 810 | 815 | 795 | 799 | -2.08% | 816,000 | - | -8.06% | - | - |
| 11/11 | 818 | 824 | 810 | 816 | +0.12% | 753,000 | - | -6.42% | - | - |
| 11/10 | 823 | 833 | 814 | 815 | -0.37% | 707,000 | - | -6.86% | - | - |
| 11/09 | 821 | 829 | 811 | 818 | -0.85% | 721,000 | - | -6.83% | - | - |
| 11/06 | 828 | 843 | 823 | 825 | +1.85% | 1,096,000 | - | -6.46% | - | - |
| 11/05 | 832 | 834 | 806 | 810 | -3.69% | 1,405,000 | - | -8.78% | - | - |
| 11/04 | 859 | 859 | 832 | 841 | -2.1% | 1,240,000 | - | -5.82% | - | - |
| 11/02 | 897 | 897 | 856 | 859 | -5.29% | 2,539,000 | - | -4.24% | - | - |
| 10/30 | 860 | 907 | 855 | 907 | +7.46% | 3,365,000 | - | +0.78% | - | - |
| 10/29 | 850 | 852 | 837 | 844 | -2.09% | 1,123,000 | - | -6.53% | - | - |
| 10/28 | 871 | 878 | 859 | 862 | -3.04% | 1,107,000 | - | -5.07% | - | - |
| 10/27 | 896 | 903 | 888 | 889 | -2.52% | 788,000 | - | -2.63% | - | - |
| 10/26 | 894 | 914 | 892 | 912 | +2.7% | 1,326,000 | - | -0.44% | - | - |
| 10/23 | 900 | 902 | 886 | 888 | -1% | 781,000 | - | -3.37% | - | - |
| 10/22 | 891 | 901 | 880 | 897 | -1.21% | 949,000 | - | -2.82% | - | - |
| 10/21 | 919 | 922 | 903 | 908 | -1.63% | 803,000 | - | -2.16% | - | - |
| 10/20 | 921 | 927 | 911 | 923 | +3.48% | 1,477,000 | - | -1.18% | - | - |
| 10/19 | 894 | 906 | 880 | 892 | +0.9% | 1,348,000 | - | -4.9% | - | - |
| 10/16 | 894 | 904 | 879 | 884 | -2% | 1,625,000 | - | -6.16% | - | - |
| 10/15 | 902 | 908 | 894 | 902 | +2.15% | 886,000 | - | -4.75% | - | - |
| 10/14 | 903 | 903 | 878 | 883 | -1.23% | 790,000 | - | -7.25% | - | - |
| 10/13 | 900 | 906 | 887 | 894 | -1.11% | 1,173,000 | - | -6.68% | - | - |
| 10/09 | 885 | 909 | 880 | 904 | +4.03% | 2,523,000 | - | -6.22% | - | - |
| 10/08 | 881 | 887 | 857 | 869 | -1.14% | 1,976,000 | - | -10.5% | - | - |
| 10/07 | 887 | 894 | 875 | 879 | -1.12% | 1,651,000 | - | -10.31% | - | - |
| 10/06 | 885 | 889 | 870 | 889 | +1.02% | 1,204,000 | - | -10.11% | - | - |
| 10/05 | 893 | 899 | 876 | 880 | -1.68% | 1,041,000 | - | -11.74% | - | - |
| 10/02 | 905 | 906 | 886 | 895 | -3.24% | 1,408,000 | - | -11.21% | - | - |
| 10/01 | 957 | 957 | 920 | 925 | -3.14% | 983,000 | - | -9.14% | - | - |
| 09/30 | 949 | 957 | 943 | 955 | +1.06% | 864,000 | - | -7.1% | - | - |
| 09/29 | 938 | 952 | 935 | 945 | +1.72% | 934,000 | - | -8.7% | - | - |
| 09/28 | 950 | 950 | 925 | 929 | -2.11% | 848,000 | - | -11.02% | - | - |
| 09/25 | 973 | 973 | 945 | 949 | -3.16% | 1,301,000 | - | -9.79% | - | - |
| 09/24 | 970 | 986 | 966 | 980 | +2.08% | 1,190,000 | - | -7.46% | - | - |
| 09/18 | 976 | 982 | 960 | 960 | -2.34% | 872,000 | - | -9.86% | - | - |
| 09/17 | 988 | 991 | 974 | 983 | -0.3% | 1,219,000 | - | -8.47% | - | - |
| 09/16 | 982 | 998 | 974 | 986 | +1.34% | 1,062,000 | - | -8.79% | - | - |
| 09/15 | 995 | 1,000 | 965 | 973 | -2.01% | 1,574,000 | - | -10.57% | - | - |
| 09/14 | 1,016 | 1,022 | 985 | 993 | -3.4% | 1,198,000 | - | -9.4% | - | - |
| 09/11 | 1,053 | 1,053 | 1,019 | 1,028 | -1.81% | 3,557,000 | - | -6.88% | - | - |
| 09/10 | 1,022 | 1,047 | 1,021 | 1,047 | +3.05% | 1,559,000 | - | -5.68% | - | - |
| 09/09 | 1,021 | 1,030 | 1,002 | 1,016 | +0.2% | 1,193,000 | - | -8.88% | - | - |
| 09/08 | 1,014 | 1,015 | 982 | 1,014 | +1.1% | 1,658,000 | - | -9.63% | - | - |
| 09/07 | 1,022 | 1,023 | 998 | 1,003 | -1.38% | 1,826,000 | - | -11.16% | - | - |
| 09/04 | 1,034 | 1,040 | 1,014 | 1,017 | -1.74% | 1,280,000 | - | -10.63% | - | - |
| 09/03 | 1,042 | 1,050 | 1,032 | 1,035 | -1.71% | 1,336,000 | - | -9.61% | - | - |
| 09/02 | 1,050 | 1,055 | 1,033 | 1,053 | -2.68% | 1,720,000 | - | -8.51% | - | - |
| 09/01 | 1,067 | 1,095 | 1,067 | 1,082 | -0.46% | 1,306,000 | - | -6.32% | - | - |
| 08/31 | 1,118 | 1,123 | 1,078 | 1,087 | -1% | 1,089,000 | - | -6.21% | - | - |
| 08/28 | 1,124 | 1,125 | 1,087 | 1,098 | -0.54% | 1,479,000 | - | -5.59% | - | - |
| 08/27 | 1,127 | 1,130 | 1,096 | 1,104 | -3.5% | 1,850,000 | - | -5.24% | - | - |
| 08/26 | 1,150 | 1,156 | 1,135 | 1,144 | -0.17% | 1,563,000 | - | -1.97% | - | - |
| 08/25 | 1,150 | 1,155 | 1,141 | 1,146 | -1.88% | 1,121,000 | - | -1.8% | - | - |
| 08/24 | 1,156 | 1,172 | 1,150 | 1,168 | +2.46% | 1,013,000 | - | +0.09% | - | - |
| 08/21 | 1,158 | 1,164 | 1,117 | 1,140 | -2.4% | 1,120,000 | - | -2.15% | - | - |
| 08/20 | 1,155 | 1,170 | 1,145 | 1,168 | +2.64% | 1,229,000 | - | +0.43% | - | - |
| 08/19 | 1,136 | 1,159 | 1,121 | 1,138 | +1.97% | 1,017,000 | - | -1.73% | - | - |
| 08/18 | 1,120 | 1,142 | 1,097 | 1,116 | -1.41% | 1,575,000 | - | -3.46% | - | - |
