株価チャート
2009/08/21~2010/01/21
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 |
---|
2016 | 10/1, 株式併合 10→1 |
2010 |
01/21 | 2,380 | 2,430 | 2,370 | 2,410 | +0.42% | 6,900 | - | +2.64% | - | - |
01/20 | 2,460 | 2,460 | 2,390 | 2,400 | -2.44% | 4,000 | - | +2.3% | - | - |
01/19 | 2,440 | 2,470 | 2,440 | 2,460 | +1.65% | 4,000 | - | +4.99% | - | - |
01/18 | 2,420 | 2,450 | 2,410 | 2,420 | -0.82% | 3,000 | - | +3.51% | - | - |
01/15 | 2,420 | 2,450 | 2,400 | 2,440 | -1.61% | 11,900 | - | +4.54% | - | - |
01/14 | 2,460 | 2,490 | 2,460 | 2,480 | 0% | 4,400 | - | +6.39% | - | - |
01/13 | 2,440 | 2,480 | 2,440 | 2,480 | +0.81% | 5,300 | - | +6.53% | - | - |
01/12 | 2,430 | 2,460 | 2,420 | 2,460 | +2.5% | 12,400 | - | +5.76% | - | - |
01/08 | 2,340 | 2,400 | 2,340 | 2,400 | +2.56% | 8,200 | - | +3.4% | - | - |
01/07 | 2,330 | 2,350 | 2,330 | 2,340 | -0.43% | 3,900 | - | +0.86% | - | - |
01/06 | 2,370 | 2,370 | 2,310 | 2,350 | +1.73% | 4,500 | - | +1.51% | - | - |
01/05 | 2,390 | 2,390 | 2,310 | 2,310 | -1.28% | 3,700 | - | +0.17% | - | - |
01/04 | 2,310 | 2,340 | 2,310 | 2,340 | +2.18% | 3,000 | - | +1.83% | - | - |
2009 |
12/30 | 2,330 | 2,330 | 2,280 | 2,290 | -1.29% | 4,700 | - | -0.09% | - | - |
12/29 | 2,330 | 2,340 | 2,310 | 2,320 | +0.43% | 3,700 | - | +1.4% | - | - |
12/28 | 2,330 | 2,340 | 2,310 | 2,310 | +2.67% | 11,700 | - | +1.14% | - | - |
12/25 | 2,240 | 2,260 | 2,230 | 2,250 | -0.44% | 3,300 | - | -1.32% | - | - |
12/24 | 2,220 | 2,260 | 2,200 | 2,260 | +1.8% | 5,100 | - | -0.83% | - | - |
12/22 | 2,260 | 2,270 | 2,220 | 2,220 | -0.89% | 9,200 | - | -2.55% | - | - |
12/21 | 2,300 | 2,300 | 2,240 | 2,240 | -2.61% | 3,400 | - | -1.8% | - | - |
12/18 | 2,300 | 2,300 | 2,280 | 2,300 | +1.32% | 3,300 | - | +0.83% | - | - |
12/17 | 2,290 | 2,330 | 2,270 | 2,270 | -2.99% | 6,800 | - | -0.35% | - | - |
12/16 | 2,300 | 2,340 | 2,300 | 2,340 | +2.18% | 6,800 | - | +2.68% | - | - |
12/15 | 2,310 | 2,320 | 2,290 | 2,290 | -1.72% | 3,800 | - | +0.44% | - | - |
12/14 | 2,370 | 2,370 | 2,300 | 2,330 | -0.85% | 5,100 | - | +2.19% | - | - |
12/11 | 2,380 | 2,410 | 2,320 | 2,350 | +0.86% | 15,800 | - | +3.25% | - | - |
12/10 | 2,340 | 2,340 | 2,320 | 2,330 | 0% | 10,200 | - | +2.55% | - | - |
12/09 | 2,320 | 2,350 | 2,310 | 2,330 | 0% | 8,300 | - | +2.69% | - | - |
12/08 | 2,350 | 2,380 | 2,330 | 2,330 | -1.27% | 6,400 | - | +2.82% | - | - |
12/07 | 2,420 | 2,420 | 2,330 | 2,360 | -2.07% | 8,400 | - | +4.24% | - | - |
12/04 | 2,350 | 2,420 | 2,340 | 2,410 | -0.82% | 5,300 | - | +6.64% | - | - |
12/03 | 2,320 | 2,430 | 2,320 | 2,430 | +4.74% | 8,500 | - | +7.81% | - | - |
12/02 | 2,380 | 2,380 | 2,320 | 2,320 | -2.11% | 6,200 | - | +3.29% | - | - |
12/01 | 2,200 | 2,370 | 2,200 | 2,370 | +6.76% | 10,300 | - | +5.52% | - | - |
11/30 | 2,210 | 2,220 | 2,190 | 2,220 | +4.72% | 8,800 | - | -0.98% | - | - |
11/27 | 2,100 | 2,140 | 2,100 | 2,120 | -0.47% | 6,000 | - | -5.53% | - | - |
11/26 | 2,150 | 2,150 | 2,130 | 2,130 | -2.74% | 5,900 | - | -5.38% | - | - |
11/25 | 2,150 | 2,190 | 2,150 | 2,190 | +0.92% | 6,000 | - | -3.01% | - | - |
11/24 | 2,210 | 2,220 | 2,160 | 2,170 | -2.69% | 6,600 | - | -4.07% | - | - |
11/20 | 2,160 | 2,230 | 2,160 | 2,230 | +0.9% | 5,100 | - | -1.55% | - | - |
11/19 | 2,220 | 2,230 | 2,180 | 2,210 | -0.45% | 4,100 | - | -2.56% | - | - |
11/18 | 2,220 | 2,240 | 2,210 | 2,220 | -1.33% | 7,200 | - | -2.2% | - | - |
11/17 | 2,280 | 2,280 | 2,220 | 2,250 | -1.75% | 7,000 | - | -1.01% | - | - |
11/16 | 2,240 | 2,310 | 2,240 | 2,290 | +2.23% | 4,800 | - | +0.75% | - | - |
11/13 | 2,240 | 2,300 | 2,230 | 2,240 | +0.45% | 6,500 | - | -1.5% | - | - |
11/12 | 2,270 | 2,270 | 2,230 | 2,230 | -2.19% | 4,000 | - | -2.19% | - | - |
11/11 | 2,360 | 2,360 | 2,280 | 2,280 | -3.39% | 1,300 | - | -0.22% | - | - |
11/10 | 2,380 | 2,390 | 2,340 | 2,360 | +2.61% | 11,500 | - | +3.19% | - | - |
11/09 | 2,290 | 2,300 | 2,270 | 2,300 | +2.68% | 3,700 | - | +0.61% | - | - |
11/06 | 2,270 | 2,270 | 2,230 | 2,240 | 0% | 3,500 | - | -2.18% | - | - |
11/05 | 2,250 | 2,280 | 2,230 | 2,240 | -0.44% | 3,800 | - | -2.52% | - | - |
11/04 | 2,230 | 2,260 | 2,230 | 2,250 | 0% | 4,200 | - | -2.39% | - | - |
11/02 | 2,220 | 2,250 | 2,220 | 2,250 | -1.75% | 6,000 | - | -2.6% | - | - |
10/30 | 2,280 | 2,300 | 2,260 | 2,290 | +1.33% | 4,700 | - | -1.04% | - | - |
10/29 | 2,260 | 2,270 | 2,230 | 2,260 | +0.44% | 9,100 | - | -2.59% | - | - |
10/28 | 2,270 | 2,270 | 2,240 | 2,250 | 0% | 7,800 | - | -3.18% | - | - |
10/27 | 2,310 | 2,310 | 2,230 | 2,250 | -2.6% | 7,300 | - | -3.39% | - | - |
10/26 | 2,290 | 2,320 | 2,260 | 2,310 | +1.32% | 7,800 | - | -1.03% | - | - |
10/23 | 2,290 | 2,290 | 2,270 | 2,280 | +1.33% | 5,800 | - | -2.44% | - | - |
10/22 | 2,280 | 2,280 | 2,220 | 2,250 | -2.17% | 5,100 | - | -3.85% | - | - |
10/21 | 2,290 | 2,300 | 2,290 | 2,300 | -0.86% | 2,900 | - | -1.96% | - | - |
10/20 | 2,280 | 2,330 | 2,280 | 2,320 | +1.75% | 6,300 | - | -1.44% | - | - |
10/19 | 2,230 | 2,280 | 2,230 | 2,280 | +1.33% | 6,000 | - | -3.31% | - | - |
10/16 | 2,270 | 2,280 | 2,230 | 2,250 | -2.6% | 7,600 | - | -4.78% | - | - |
10/15 | 2,270 | 2,320 | 2,220 | 2,310 | +2.67% | 7,500 | - | -2.49% | - | - |
10/14 | 2,300 | 2,300 | 2,210 | 2,250 | -1.75% | 9,400 | - | -5.14% | - | - |
10/13 | 2,280 | 2,290 | 2,270 | 2,290 | +1.33% | 6,900 | - | -3.7% | - | - |
10/09 | 2,320 | 2,320 | 2,260 | 2,260 | -2.59% | 7,500 | - | -5.16% | - | - |
10/08 | 2,330 | 2,340 | 2,310 | 2,320 | -2.11% | 7,300 | - | -3.01% | - | - |
10/07 | 2,330 | 2,370 | 2,330 | 2,370 | +0.42% | 7,400 | - | -1.21% | - | - |
10/06 | 2,290 | 2,360 | 2,290 | 2,360 | +1.29% | 5,500 | - | -1.83% | - | - |
10/05 | 2,350 | 2,350 | 2,280 | 2,330 | -0.43% | 4,200 | - | -3.28% | - | - |
10/02 | 2,340 | 2,360 | 2,300 | 2,340 | -2.09% | 5,500 | - | -3.15% | - | - |
10/01 | 2,390 | 2,390 | 2,350 | 2,390 | -2.05% | 6,400 | - | -1.28% | - | - |
09/30 | 2,370 | 2,440 | 2,370 | 2,440 | +0.83% | 6,200 | - | +0.58% | - | - |
09/29 | 2,390 | 2,420 | 2,370 | 2,420 | +1.26% | 4,900 | - | -0.29% | - | - |
09/28 | 2,360 | 2,390 | 2,350 | 2,390 | +1.7% | 6,800 | - | -1.61% | - | - |
09/25 | 2,370 | 2,390 | 2,320 | 2,350 | -2.89% | 5,800 | - | -3.37% | - | - |
09/24 | 2,410 | 2,460 | 2,370 | 2,420 | +1.68% | 17,500 | - | -0.7% | - | - |
09/18 | 2,360 | 2,380 | 2,310 | 2,380 | +0.42% | 9,600 | - | -2.42% | - | - |
09/17 | 2,390 | 2,390 | 2,350 | 2,370 | 0% | 7,400 | - | -3.03% | - | - |
09/16 | 2,370 | 2,400 | 2,350 | 2,370 | -0.42% | 10,800 | - | -3.27% | - | - |
09/15 | 2,400 | 2,400 | 2,360 | 2,380 | +0.42% | 5,600 | - | -3.05% | - | - |
09/14 | 2,420 | 2,420 | 2,340 | 2,370 | -1.25% | 12,000 | - | -3.74% | - | - |
09/11 | 2,540 | 2,540 | 2,400 | 2,400 | -3.61% | 24,400 | - | -2.76% | - | - |
09/10 | 2,450 | 2,510 | 2,450 | 2,490 | +2.47% | 11,200 | - | +0.69% | - | - |
09/09 | 2,430 | 2,430 | 2,410 | 2,430 | +1.25% | 4,500 | - | -1.74% | - | - |
09/08 | 2,410 | 2,410 | 2,400 | 2,400 | 0% | 4,100 | - | -3.11% | - | - |
09/07 | 2,390 | 2,410 | 2,380 | 2,400 | +1.27% | 5,600 | - | -3.26% | - | - |
09/04 | 2,400 | 2,400 | 2,370 | 2,370 | -2.07% | 7,300 | - | -4.74% | - | - |
09/03 | 2,400 | 2,430 | 2,380 | 2,420 | +0.41% | 9,200 | - | -2.97% | - | - |
09/02 | 2,470 | 2,470 | 2,390 | 2,410 | -2.82% | 10,200 | - | -3.52% | - | - |
09/01 | 2,490 | 2,490 | 2,480 | 2,480 | -0.8% | 4,700 | - | -0.96% | - | - |
08/31 | 2,500 | 2,580 | 2,470 | 2,500 | +0.81% | 13,600 | - | -0.28% | - | - |
08/28 | 2,510 | 2,510 | 2,480 | 2,480 | -0.4% | 5,400 | - | -1.2% | - | - |
08/27 | 2,490 | 2,500 | 2,470 | 2,490 | -0.4% | 8,400 | - | -0.88% | - | - |
08/26 | 2,500 | 2,510 | 2,490 | 2,500 | +0.81% | 6,700 | - | -0.56% | - | - |
08/25 | 2,500 | 2,510 | 2,480 | 2,480 | -0.8% | 5,200 | - | -1.39% | - | - |
08/24 | 2,500 | 2,530 | 2,480 | 2,500 | +1.21% | 10,900 | - | -0.71% | - | - |
08/21 | 2,490 | 2,490 | 2,460 | 2,470 | -0.4% | 8,200 | - | -1.87% | - | - |