株価チャート
2009/08/28~2010/01/29
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 |
01/29 | 321 | 325 | 307 | 315 | -5.69% | 7,300 | - | -18.39% | - | - |
01/28 | 342 | 343 | 320 | 334 | -2.05% | 8,700 | - | -14.14% | - | - |
01/27 | 344 | 355 | 340 | 341 | -11.66% | 23,500 | - | -12.79% | - | - |
01/26 | 390 | 391 | 386 | 386 | 0% | 11,200 | - | -1.78% | - | - |
01/25 | 385 | 390 | 385 | 386 | 0% | 7,600 | - | -1.78% | - | - |
01/22 | 388 | 388 | 384 | 386 | -0.52% | 7,500 | - | -1.78% | - | - |
01/21 | 383 | 388 | 382 | 388 | +1.57% | 7,300 | - | -1.02% | - | - |
01/20 | 381 | 382 | 381 | 382 | +0.79% | 2,700 | - | -2.3% | - | - |
01/19 | 377 | 381 | 377 | 379 | +0.26% | 5,400 | - | -2.82% | - | - |
01/18 | 379 | 379 | 377 | 378 | -0.26% | 4,100 | - | -3.08% | - | - |
01/15 | 377 | 380 | 376 | 379 | 0% | 5,600 | - | -2.57% | - | - |
01/14 | 385 | 385 | 376 | 379 | -1.3% | 7,500 | - | -2.32% | - | - |
01/13 | 388 | 389 | 384 | 384 | -1.29% | 4,600 | - | -0.52% | - | - |
01/12 | 388 | 390 | 387 | 389 | +0.26% | 6,100 | - | +1.3% | - | - |
01/08 | 391 | 393 | 388 | 388 | -1.52% | 4,400 | - | +1.57% | - | - |
01/07 | 398 | 400 | 390 | 394 | -1.5% | 6,400 | - | +3.41% | - | - |
01/06 | 410 | 410 | 388 | 400 | -3.15% | 13,200 | - | +5.82% | - | - |
01/05 | 411 | 413 | 411 | 413 | +0.49% | 1,300 | - | +9.84% | - | - |
01/04 | 414 | 414 | 409 | 411 | +0.24% | 4,300 | - | +10.19% | - | - |
2009 |
12/30 | 408 | 410 | 407 | 410 | 0% | 2,700 | - | +10.81% | - | - |
12/29 | 407 | 410 | 405 | 410 | +0.74% | 4,000 | - | +11.72% | - | - |
12/28 | 402 | 407 | 402 | 407 | +1.24% | 4,600 | - | +12.12% | - | - |
12/25 | 400 | 402 | 398 | 402 | +0.5% | 4,200 | - | +11.98% | - | - |
12/24 | 403 | 403 | 398 | 400 | +0.5% | 2,600 | - | +12.36% | - | - |
12/22 | 401 | 404 | 398 | 398 | -0.5% | 5,400 | - | +12.75% | - | - |
12/21 | 394 | 400 | 391 | 400 | +2.83% | 3,200 | - | +14.29% | - | - |
12/18 | 386 | 389 | 385 | 389 | +1.3% | 900 | - | +12.43% | - | - |
12/17 | 386 | 390 | 381 | 384 | -0.26% | 1,400 | - | +11.63% | - | - |
12/16 | 380 | 385 | 378 | 385 | +1.85% | 3,100 | - | +12.57% | - | - |
12/15 | 370 | 378 | 369 | 378 | +2.72% | 1,400 | - | +11.18% | - | - |
12/14 | 377 | 380 | 368 | 368 | +0.82% | 2,900 | - | +8.55% | - | - |
12/11 | 366 | 366 | 363 | 365 | 0% | 2,500 | - | +8.31% | - | - |
12/10 | 369 | 370 | 365 | 365 | -1.08% | 2,600 | - | +8.63% | - | - |
12/09 | 359 | 369 | 356 | 369 | +4.83% | 3,300 | - | +10.15% | - | - |
12/08 | 349 | 358 | 348 | 352 | +0.86% | 2,300 | - | +5.71% | - | - |
12/07 | 348 | 349 | 345 | 349 | +2.65% | 2,100 | - | +5.12% | - | - |
12/04 | 347 | 347 | 340 | 340 | -1.45% | 800 | - | +2.41% | - | - |
12/03 | 348 | 348 | 344 | 345 | +1.47% | 1,000 | - | +3.92% | - | - |
12/02 | 343 | 346 | 340 | 340 | -0.87% | 1,100 | - | +2.72% | - | - |
12/01 | 342 | 343 | 342 | 343 | +2.39% | 1,200 | - | +3.63% | - | - |
11/30 | 332 | 335 | 331 | 335 | +0.9% | 800 | - | +1.21% | - | - |
11/27 | 342 | 342 | 332 | 332 | -3.21% | 1,300 | - | +0.3% | - | - |
11/26 | 333 | 343 | 333 | 343 | +0.29% | 1,100 | - | +3.94% | - | - |
11/25 | 327 | 342 | 327 | 342 | +6.21% | 1,200 | - | +3.64% | - | - |
11/24 | 320 | 330 | 320 | 322 | +1.9% | 600 | - | -2.13% | - | - |
11/20 | 320 | 320 | 316 | 316 | -0.94% | 600 | - | -3.95% | - | - |
11/19 | 316 | 319 | 316 | 319 | +0.95% | 400 | - | -3.04% | - | - |
11/18 | 316 | 316 | 316 | 316 | -0.94% | 300 | - | -3.95% | - | - |
11/17 | 325 | 325 | 316 | 319 | -2.45% | 1,400 | - | -3.04% | - | - |
11/16 | 316 | 327 | 316 | 327 | +3.15% | 200 | - | -0.61% | - | - |
11/13 | 320 | 320 | 311 | 317 | -0.94% | 2,900 | - | -3.35% | - | - |
11/12 | 343 | 343 | 310 | 320 | -6.71% | 12,800 | - | -2.44% | - | - |
11/11 | 336 | 343 | 335 | 343 | +1.78% | 5,100 | - | +4.57% | - | - |
11/10 | 339 | 339 | 337 | 337 | -0.59% | 2,000 | - | +3.06% | - | - |
11/09 | 339 | 339 | 339 | 339 | 0% | 100 | - | +3.99% | - | - |
11/06 | 335 | 339 | 335 | 339 | +1.19% | 500 | - | +3.99% | - | - |
11/05 | 339 | 339 | 330 | 335 | +0.3% | 1,100 | - | +3.08% | - | - |
11/04 | 333 | 334 | 333 | 334 | +2.45% | 500 | - | +2.77% | - | - |
11/02 | 330 | 330 | 326 | 326 | -1.21% | 500 | - | +0.31% | - | - |
10/30 | 334 | 334 | 330 | 330 | -1.2% | 300 | - | +1.54% | - | - |
10/29 | 336 | 336 | 334 | 334 | -0.3% | 300 | - | +2.77% | - | - |
10/28 | 337 | 337 | 335 | 335 | 0% | 300 | - | +2.76% | - | - |
10/27 | 333 | 336 | 333 | 335 | +0.6% | 1,700 | - | +3.08% | - | - |
10/26 | 329 | 334 | 329 | 333 | -0.6% | 900 | - | +2.15% | - | - |
10/23 | 330 | 335 | 330 | 335 | 0% | 500 | - | +3.08% | - | - |
10/22 | 335 | 335 | 335 | 335 | +2.76% | 500 | - | +3.08% | - | - |
10/20 | 333 | 333 | 326 | 326 | 0% | 1,600 | - | +0.31% | - | - |
10/19 | 324 | 326 | 324 | 326 | +0.62% | 400 | - | +0.31% | - | - |
10/16 | 334 | 334 | 324 | 324 | -1.22% | 1,100 | - | -0.61% | - | - |
10/15 | 323 | 330 | 322 | 328 | +2.82% | 900 | - | +0.31% | - | - |
10/14 | 320 | 320 | 319 | 319 | 0% | 1,700 | - | -3.04% | - | - |
10/13 | 317 | 319 | 315 | 319 | +1.27% | 300 | - | -3.92% | - | - |
10/09 | 314 | 315 | 308 | 315 | +0.32% | 900 | - | -5.41% | - | - |
10/08 | 314 | 314 | 313 | 314 | 0% | 800 | - | -6.27% | - | - |
10/07 | 305 | 314 | 305 | 314 | +1.95% | 1,400 | - | -6.27% | - | - |
10/06 | 308 | 312 | 308 | 308 | -0.65% | 1,200 | - | -8.33% | - | - |
10/05 | 315 | 317 | 310 | 310 | -2.21% | 1,600 | - | -8.01% | - | - |
10/02 | 316 | 317 | 311 | 317 | -3.06% | 2,100 | - | -6.21% | - | - |
10/01 | 332 | 332 | 327 | 327 | -0.91% | 900 | - | -3.25% | - | - |
09/30 | 330 | 330 | 330 | 330 | +2.8% | 400 | - | -2.37% | - | - |
09/29 | 324 | 324 | 321 | 321 | -0.93% | 600 | - | -4.75% | - | - |
09/28 | 335 | 335 | 321 | 324 | -2.7% | 3,000 | - | -3.86% | - | - |
09/25 | 334 | 334 | 331 | 333 | -1.77% | 1,000 | - | -1.48% | - | - |
09/24 | 333 | 339 | 333 | 339 | +1.8% | 300 | - | +0.3% | - | - |
09/18 | 334 | 334 | 333 | 333 | -1.77% | 600 | - | -1.48% | - | - |
09/17 | 335 | 339 | 335 | 339 | +1.8% | 1,200 | - | +0.3% | - | - |
09/16 | 340 | 340 | 332 | 333 | -2.06% | 1,400 | - | -1.48% | - | - |
09/15 | 330 | 340 | 329 | 340 | +3.66% | 1,400 | - | +0.59% | - | - |
09/14 | 330 | 330 | 328 | 328 | +0.31% | 800 | - | -2.67% | - | - |
09/11 | 325 | 328 | 324 | 327 | +0.62% | 1,000 | - | -2.97% | - | - |
09/10 | 333 | 333 | 325 | 325 | -2.4% | 2,500 | - | -3.56% | - | - |
09/09 | 349 | 349 | 325 | 333 | -2.06% | 12,400 | - | -1.19% | - | - |
09/08 | 370 | 370 | 330 | 340 | -5.82% | 28,000 | - | +0.89% | - | - |
09/07 | 359 | 369 | 351 | 361 | -1.1% | 3,700 | - | +7.12% | - | - |
09/04 | 383 | 383 | 350 | 365 | -7.59% | 3,800 | - | +8.96% | - | - |
09/03 | 395 | 395 | 395 | 395 | +9.72% | 2,700 | - | +18.62% | - | - |
09/02 | 348 | 360 | 348 | 360 | +3.75% | 3,300 | - | +9.09% | - | - |
09/01 | 337 | 347 | 337 | 347 | +3.58% | 2,200 | - | +5.79% | - | - |
08/31 | 333 | 336 | 333 | 335 | +0.6% | 1,400 | - | +2.45% | - | - |
08/28 | 339 | 339 | 330 | 333 | +0.91% | 900 | - | +2.15% | - | - |