株価チャート
2009/08/27~2010/01/28
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 |
---|
2018 | 8/1, 株式分割 1→3 |
2013 | 8/1, 株式分割 1→100 |
2010 |
01/28 | 190 | 195 | 190 | 195 | +2.27% | 7,800 | - | 0% | - | - |
01/27 | 187 | 191 | 187 | 191 | -4.03% | 10,200 | - | -2.22% | - | - |
01/26 | 200 | 200 | 195 | 199 | -0.67% | 5,700 | - | +1.88% | - | - |
01/25 | 200 | 203 | 200 | 200 | 0% | 7,800 | - | +2.56% | - | - |
01/22 | 197 | 202 | 197 | 200 | -1.8% | 3,000 | - | +2.56% | - | - |
01/21 | 198 | 208 | 195 | 204 | +3.21% | 28,800 | - | +4.44% | - | - |
01/20 | 192 | 197 | 190 | 197 | +2.78% | 10,200 | - | +1.72% | - | - |
01/19 | 193 | 193 | 192 | 192 | -2.37% | 9,900 | - | -1.03% | - | - |
01/18 | 197 | 199 | 196 | 197 | -0.67% | 5,700 | - | +1.37% | - | - |
01/15 | 189 | 198 | 189 | 198 | +4.76% | 13,200 | - | +2.06% | - | - |
01/14 | 195 | 195 | 189 | 189 | -0.53% | 3,000 | - | -2.58% | - | - |
01/13 | 195 | 197 | 190 | 190 | -2.56% | 6,900 | - | -2.06% | - | - |
01/12 | 192 | 195 | 192 | 195 | +0.86% | 2,100 | - | +1.04% | - | - |
01/08 | 191 | 193 | 190 | 193 | -1.69% | 12,300 | - | +0.17% | - | - |
01/06 | 197 | 197 | 197 | 197 | -1.67% | 3,600 | - | +1.9% | - | - |
01/05 | 200 | 200 | 200 | 200 | +1.69% | 300 | - | +4.17% | - | - |
01/04 | 200 | 203 | 197 | 197 | -1.67% | 9,900 | - | +2.97% | - | - |
2009 |
12/30 | 200 | 200 | 191 | 200 | 0% | 5,400 | - | +4.71% | - | - |
12/29 | 200 | 200 | 200 | 200 | -0.33% | 300 | - | +5.26% | - | - |
12/28 | 191 | 202 | 191 | 201 | +2.91% | 21,300 | - | +6.17% | - | - |
12/25 | 193 | 198 | 192 | 195 | +2.63% | 5,700 | - | +3.72% | - | - |
12/24 | 189 | 190 | 185 | 190 | -0.35% | 4,200 | - | +1.06% | - | - |
12/22 | 184 | 191 | 184 | 191 | +3.81% | 3,000 | - | +1.96% | - | - |
12/21 | 188 | 188 | 183 | 184 | -3.67% | 1,800 | - | -1.78% | - | - |
12/18 | 191 | 191 | 191 | 191 | +0.53% | 300 | - | +1.42% | - | - |
12/17 | 191 | 191 | 183 | 190 | +1.25% | 11,700 | - | +0.89% | - | - |
12/16 | 190 | 190 | 187 | 187 | -2.26% | 2,100 | - | -0.35% | - | - |
12/15 | 193 | 193 | 187 | 192 | -2.38% | 15,600 | - | +1.95% | - | - |
12/14 | 197 | 197 | 193 | 196 | -1.51% | 5,400 | - | +4.43% | - | - |
12/11 | 198 | 199 | 197 | 199 | +0.67% | 900 | - | +6.03% | - | - |
12/10 | 195 | 198 | 195 | 198 | +4.21% | 9,900 | - | +5.32% | - | - |
12/09 | 192 | 192 | 190 | 190 | -1.04% | 600 | - | +1.06% | - | - |
12/08 | 192 | 193 | 189 | 192 | 0% | 4,500 | - | +2.13% | - | - |
12/07 | 195 | 195 | 192 | 192 | +1.05% | 7,200 | - | +1.59% | - | - |
12/04 | 192 | 193 | 188 | 190 | 0% | 9,300 | - | +0.53% | - | - |
12/03 | 186 | 193 | 186 | 190 | +2.15% | 5,400 | - | 0% | - | - |
12/02 | 184 | 186 | 184 | 186 | +1.09% | 900 | - | -2.62% | - | - |
12/01 | 183 | 184 | 179 | 184 | +0.73% | 3,600 | - | -4.17% | - | - |
11/30 | 177 | 183 | 177 | 183 | +1.48% | 4,500 | - | -5.35% | - | - |
11/27 | 179 | 183 | 179 | 180 | -3.23% | 3,000 | - | -7.69% | - | - |
11/26 | 186 | 186 | 186 | 186 | 0% | 600 | - | -6.06% | - | - |
11/25 | 183 | 186 | 182 | 186 | +4.3% | 3,000 | - | -6.53% | - | - |
11/24 | 180 | 180 | 178 | 178 | -0.93% | 6,000 | - | -10.83% | - | - |
11/20 | 177 | 180 | 177 | 180 | +2.66% | 10,500 | - | -10.45% | - | - |
11/19 | 183 | 183 | 174 | 175 | -6.07% | 15,300 | - | -13.2% | - | - |
11/18 | 183 | 187 | 178 | 187 | +5.66% | 32,400 | - | -8.05% | - | - |
11/17 | 186 | 186 | 177 | 177 | -8.46% | 26,100 | - | -12.97% | - | - |
11/16 | 190 | 193 | 182 | 193 | -2.69% | 30,600 | - | -5.39% | - | - |
11/13 | 200 | 200 | 198 | 198 | -2.3% | 900 | - | -2.78% | - | - |
11/12 | 187 | 203 | 186 | 203 | +8.17% | 17,100 | - | 0% | - | - |
11/11 | 185 | 190 | 184 | 188 | -0.18% | 6,300 | - | -7.1% | - | - |
11/10 | 188 | 192 | 185 | 188 | +0.36% | 28,500 | - | -7.39% | - | - |
11/09 | 196 | 196 | 186 | 187 | -4.26% | 24,000 | - | -7.72% | - | - |
11/06 | 199 | 199 | 194 | 196 | -0.51% | 6,000 | - | -3.61% | - | - |
11/05 | 197 | 202 | 197 | 197 | 0% | 5,100 | - | -2.64% | - | - |
11/04 | 195 | 197 | 194 | 197 | +0.85% | 6,900 | - | -2.64% | - | - |
11/02 | 200 | 202 | 195 | 195 | -3.31% | 8,100 | - | -3.47% | - | - |
10/30 | 203 | 203 | 197 | 202 | -0.82% | 15,300 | - | -0.17% | - | - |
10/29 | 206 | 206 | 200 | 203 | -1.77% | 12,900 | - | +0.66% | - | - |
10/28 | 205 | 207 | 200 | 207 | -1.43% | 32,100 | - | +2.48% | - | - |
10/27 | 217 | 217 | 207 | 210 | -2.78% | 23,700 | - | +3.96% | - | - |
10/26 | 214 | 221 | 210 | 216 | +1.25% | 46,200 | - | +7.46% | - | - |
10/23 | 225 | 229 | 212 | 213 | -9.99% | 83,400 | - | +6.14% | - | - |
10/22 | 260 | 277 | 227 | 237 | -2.6% | 242,700 | - | +18.5% | - | - |
10/21 | 243 | 243 | 243 | 243 | +7.35% | 21,000 | - | +22.28% | - | - |
10/20 | 217 | 227 | 217 | 227 | +7.94% | 75,300 | - | +15.06% | - | - |
10/19 | 206 | 210 | 203 | 210 | +2.44% | 13,800 | - | +7.14% | - | - |
10/16 | 200 | 205 | 198 | 205 | +6.77% | 17,700 | - | +5.13% | - | - |
10/15 | 193 | 193 | 189 | 192 | -0.69% | 3,900 | - | -1.54% | - | - |
10/14 | 195 | 195 | 193 | 193 | -2.52% | 1,500 | - | -0.85% | - | - |
10/13 | 198 | 198 | 198 | 198 | -0.83% | 300 | - | +1.71% | - | - |
10/09 | 190 | 200 | 187 | 200 | +7.14% | 10,800 | - | +2.56% | - | - |
10/08 | 183 | 187 | 183 | 187 | 0% | 1,200 | - | -4.27% | - | - |
10/07 | 185 | 187 | 183 | 187 | +0.9% | 6,900 | - | -4.27% | - | - |
10/06 | 185 | 185 | 185 | 185 | -1.77% | 600 | - | -5.61% | - | - |
10/05 | 188 | 188 | 188 | 188 | -0.88% | 1,500 | - | -3.91% | - | - |
10/02 | 187 | 190 | 183 | 190 | +1.24% | 10,500 | - | -3.06% | - | - |
10/01 | 189 | 190 | 188 | 188 | -2.09% | 7,500 | - | -4.74% | - | - |
09/30 | 189 | 193 | 189 | 192 | 0% | 2,400 | - | -2.71% | - | - |
09/29 | 191 | 192 | 188 | 192 | +1.77% | 3,600 | - | -2.71% | - | - |
09/28 | 191 | 191 | 188 | 188 | -4.24% | 15,900 | - | -4.4% | - | - |
09/25 | 197 | 197 | 193 | 197 | -0.84% | 8,700 | - | -0.17% | - | - |
09/24 | 203 | 203 | 192 | 198 | -2.46% | 18,000 | - | +0.68% | - | - |
09/18 | 205 | 205 | 200 | 203 | -2.09% | 16,200 | - | +3.21% | - | - |
09/17 | 201 | 208 | 201 | 208 | +3.66% | 8,700 | - | +5.41% | - | - |
09/16 | 202 | 205 | 200 | 200 | +0.17% | 28,500 | - | +1.69% | - | - |
09/15 | 207 | 209 | 198 | 200 | -0.83% | 25,800 | - | +1.52% | - | - |
09/14 | 198 | 202 | 198 | 202 | +0.83% | 22,500 | - | +2.37% | - | - |
09/11 | 193 | 200 | 189 | 200 | +2.56% | 13,800 | - | +1.52% | - | - |
09/10 | 193 | 195 | 193 | 195 | +0.86% | 1,500 | - | -1.02% | - | - |
09/09 | 192 | 195 | 192 | 193 | 0% | 2,100 | - | -1.86% | - | - |
09/08 | 194 | 194 | 190 | 193 | -1.19% | 2,700 | - | -1.86% | - | - |
09/07 | 196 | 196 | 196 | 196 | +1.21% | 2,400 | - | -1.18% | - | - |
09/04 | 200 | 200 | 193 | 193 | -3.33% | 6,000 | - | -1.86% | - | - |
09/03 | 205 | 205 | 200 | 200 | 0% | 3,600 | - | +1.52% | - | - |
09/02 | 200 | 207 | 200 | 200 | +0.84% | 11,400 | - | +1.52% | - | - |
09/01 | 197 | 198 | 197 | 198 | +0.34% | 4,200 | - | +0.68% | - | - |
08/31 | 195 | 198 | 195 | 198 | +0.85% | 2,700 | - | +0.85% | - | - |
08/28 | 194 | 196 | 194 | 196 | +2.8% | 19,500 | - | -0.51% | - | - |
08/27 | 192 | 192 | 191 | 191 | -3.05% | 4,500 | - | -3.21% | - | - |