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 |
|---|
| 2021 | 10/1, 株式分割 1→2 |
| 2010 |
| 01/21 | 1,192 | 1,224 | 1,190 | 1,216 | +1.21% | 53,600 | - | +0.5% | - | - |
| 01/20 | 1,208 | 1,214 | 1,196 | 1,202 | -0.5% | 38,400 | - | -0.46% | - | - |
| 01/19 | 1,227 | 1,227 | 1,205 | 1,208 | +0.46% | 49,600 | - | +0.12% | - | - |
| 01/18 | 1,210 | 1,211 | 1,197 | 1,202 | -1.03% | 49,800 | - | -0.08% | - | - |
| 01/15 | 1,200 | 1,218 | 1,200 | 1,215 | +1.5% | 77,200 | - | +1.04% | - | - |
| 01/14 | 1,190 | 1,197 | 1,179 | 1,197 | +2.05% | 82,800 | - | -0.29% | - | - |
| 01/13 | 1,175 | 1,187 | 1,168 | 1,173 | -1.68% | 158,000 | - | -2.13% | - | - |
| 01/12 | 1,195 | 1,197 | 1,176 | 1,193 | +0.38% | 56,800 | - | -0.29% | - | - |
| 01/08 | 1,195 | 1,215 | 1,181 | 1,188 | -1.12% | 106,200 | - | -0.42% | - | - |
| 01/07 | 1,226 | 1,227 | 1,196 | 1,202 | -2.48% | 130,800 | - | +0.88% | - | - |
| 01/06 | 1,250 | 1,250 | 1,231 | 1,232 | -0.28% | 52,000 | - | +3.62% | - | - |
| 01/05 | 1,245 | 1,253 | 1,234 | 1,236 | +0.86% | 105,800 | - | +4.44% | - | - |
| 01/04 | 1,223 | 1,239 | 1,200 | 1,225 | 0% | 23,600 | - | +3.81% | - | - |
| 2009 |
| 12/30 | 1,253 | 1,253 | 1,218 | 1,225 | -2% | 37,400 | - | +4.08% | - | - |
| 12/29 | 1,250 | 1,253 | 1,238 | 1,250 | +1.21% | 126,800 | - | +6.66% | - | - |
| 12/28 | 1,253 | 1,253 | 1,235 | 1,235 | -0.6% | 70,800 | - | +5.83% | - | - |
| 12/25 | 1,250 | 1,255 | 1,240 | 1,243 | -0.4% | 96,800 | - | +6.93% | - | - |
| 12/24 | 1,213 | 1,248 | 1,208 | 1,248 | +2.25% | 136,200 | - | +7.92% | - | - |
| 12/22 | 1,235 | 1,235 | 1,215 | 1,220 | -0.41% | 97,400 | - | +6.27% | - | - |
| 12/21 | 1,243 | 1,243 | 1,208 | 1,225 | +0.2% | 119,600 | - | +7.46% | - | - |
| 12/18 | 1,195 | 1,228 | 1,190 | 1,223 | +2.95% | 252,400 | - | +7.99% | - | - |
| 12/17 | 1,190 | 1,190 | 1,175 | 1,188 | +0.42% | 60,000 | - | +5.65% | - | - |
| 12/16 | 1,163 | 1,188 | 1,150 | 1,183 | +3.5% | 193,200 | - | +5.77% | - | - |
| 12/15 | 1,175 | 1,178 | 1,135 | 1,143 | -2.77% | 202,800 | - | +2.56% | - | - |
| 12/14 | 1,183 | 1,183 | 1,153 | 1,175 | +1.08% | 94,800 | - | +5.67% | - | - |
| 12/11 | 1,165 | 1,165 | 1,138 | 1,163 | +0.87% | 155,600 | - | +4.82% | - | - |
| 12/10 | 1,125 | 1,158 | 1,120 | 1,153 | +1.32% | 110,600 | - | +4.2% | - | - |
| 12/09 | 1,153 | 1,155 | 1,130 | 1,138 | -2.99% | 90,000 | - | +3.22% | - | - |
| 12/08 | 1,173 | 1,183 | 1,165 | 1,173 | -0.42% | 106,800 | - | +6.69% | - | - |
| 12/07 | 1,145 | 1,180 | 1,145 | 1,178 | +3.74% | 115,400 | - | +7.44% | - | - |
| 12/04 | 1,130 | 1,138 | 1,125 | 1,135 | +0.67% | 111,800 | - | +4.03% | - | - |
| 12/03 | 1,143 | 1,143 | 1,115 | 1,128 | +0.22% | 263,600 | - | +3.54% | - | - |
| 12/02 | 1,125 | 1,135 | 1,115 | 1,125 | -1.1% | 95,800 | - | +3.5% | - | - |
| 12/01 | 1,128 | 1,145 | 1,123 | 1,138 | -0.66% | 123,800 | - | +4.74% | - | - |
| 11/30 | 1,118 | 1,148 | 1,108 | 1,145 | +4.33% | 146,800 | - | +5.63% | - | - |
| 11/27 | 1,110 | 1,113 | 1,093 | 1,098 | -4.15% | 264,400 | - | +1.43% | - | - |
| 11/26 | 1,148 | 1,155 | 1,138 | 1,145 | +0.22% | 110,800 | - | +5.82% | - | - |
| 11/25 | 1,133 | 1,160 | 1,113 | 1,143 | +2.01% | 123,200 | - | +5.79% | - | - |
| 11/24 | 1,113 | 1,125 | 1,108 | 1,120 | +0.67% | 132,200 | - | +3.8% | - | - |
| 11/20 | 1,085 | 1,120 | 1,080 | 1,113 | -1.11% | 181,400 | - | +3.1% | - | - |
| 11/19 | 1,090 | 1,143 | 1,085 | 1,125 | +4.17% | 256,200 | - | +4.17% | - | - |
| 11/18 | 1,075 | 1,085 | 1,053 | 1,080 | +3.6% | 199,200 | - | +0.09% | - | - |
| 11/17 | 1,045 | 1,050 | 1,023 | 1,043 | +0.48% | 177,800 | - | -3.56% | - | - |
| 11/16 | 1,020 | 1,038 | 1,005 | 1,038 | +2.72% | 86,000 | - | -4.29% | - | - |
| 11/13 | 1,008 | 1,010 | 996 | 1,010 | -1.7% | 86,400 | - | -7% | - | - |
| 11/12 | 1,050 | 1,050 | 1,018 | 1,028 | -1.91% | 80,000 | - | -5.73% | - | - |
| 11/11 | 1,068 | 1,073 | 1,048 | 1,048 | -2.56% | 52,200 | - | -3.99% | - | - |
| 11/10 | 1,095 | 1,100 | 1,075 | 1,075 | -1.6% | 40,200 | - | -1.38% | - | - |
| 11/09 | 1,098 | 1,098 | 1,075 | 1,093 | -0.46% | 44,000 | - | +0.32% | - | - |
| 11/06 | 1,085 | 1,105 | 1,085 | 1,098 | +2.09% | 140,800 | - | +0.69% | - | - |
| 11/05 | 1,090 | 1,090 | 1,065 | 1,075 | +0.94% | 129,800 | - | -1.56% | - | - |
| 11/04 | 1,065 | 1,073 | 1,055 | 1,065 | -0.7% | 86,200 | - | -2.65% | - | - |
| 11/02 | 1,058 | 1,073 | 1,048 | 1,073 | -1.38% | 50,200 | - | -2.23% | - | - |
| 10/30 | 1,098 | 1,098 | 1,065 | 1,088 | +2.59% | 103,800 | - | -1.32% | - | - |
| 10/29 | 1,060 | 1,060 | 1,033 | 1,060 | -0.93% | 104,200 | - | -4.33% | - | - |
| 10/28 | 1,100 | 1,100 | 1,063 | 1,070 | -1.83% | 78,400 | - | -3.95% | - | - |
| 10/27 | 1,095 | 1,095 | 1,085 | 1,090 | -0.23% | 91,800 | - | -2.59% | - | - |
| 10/26 | 1,095 | 1,100 | 1,088 | 1,093 | -0.46% | 118,000 | - | -2.63% | - | - |
| 10/23 | 1,095 | 1,100 | 1,083 | 1,098 | +0.92% | 182,200 | - | -2.53% | - | - |
| 10/22 | 1,085 | 1,093 | 1,080 | 1,088 | -1.14% | 52,600 | - | -3.76% | - | - |
| 10/21 | 1,083 | 1,100 | 1,075 | 1,100 | -0.23% | 72,600 | - | -3.08% | - | - |
| 10/20 | 1,105 | 1,110 | 1,095 | 1,103 | -0.68% | 74,400 | - | -3.37% | - | - |
| 10/19 | 1,120 | 1,120 | 1,093 | 1,110 | -0.89% | 86,200 | - | -2.89% | - | - |
| 10/16 | 1,118 | 1,130 | 1,100 | 1,120 | -0.22% | 70,400 | - | -2.35% | - | - |
| 10/15 | 1,118 | 1,135 | 1,108 | 1,123 | +0.45% | 101,200 | - | -2.31% | - | - |
| 10/14 | 1,135 | 1,135 | 1,103 | 1,118 | -1.54% | 90,800 | - | -2.83% | - | - |
| 10/13 | 1,145 | 1,145 | 1,110 | 1,135 | +2.48% | 92,400 | - | -1.48% | - | - |
| 10/09 | 1,105 | 1,118 | 1,093 | 1,108 | +1.37% | 90,000 | - | -3.95% | - | - |
| 10/08 | 1,105 | 1,110 | 1,085 | 1,093 | -0.91% | 100,200 | - | -5.57% | - | - |
| 10/07 | 1,060 | 1,110 | 1,060 | 1,103 | +5% | 115,400 | - | -4.96% | - | - |
| 10/06 | 1,033 | 1,055 | 1,025 | 1,050 | +1.69% | 109,800 | - | -9.79% | - | - |
| 10/05 | 1,053 | 1,098 | 1,025 | 1,033 | -1.9% | 126,200 | - | -11.75% | - | - |
| 10/02 | 1,060 | 1,065 | 1,040 | 1,053 | -5.82% | 108,600 | - | -10.58% | - | - |
| 10/01 | 1,143 | 1,143 | 1,105 | 1,118 | -2.4% | 46,600 | - | -5.62% | - | - |
| 09/30 | 1,130 | 1,145 | 1,118 | 1,145 | +2.46% | 102,800 | - | -3.7% | - | - |
| 09/29 | 1,145 | 1,145 | 1,108 | 1,118 | -2.4% | 156,000 | - | -6.17% | - | - |
| 09/28 | 1,173 | 1,173 | 1,130 | 1,145 | -3.98% | 100,600 | - | -4.18% | - | - |
| 09/25 | 1,225 | 1,225 | 1,183 | 1,193 | -3.83% | 85,000 | - | -0.46% | - | - |
| 09/24 | 1,223 | 1,240 | 1,223 | 1,240 | +2.06% | 189,200 | - | +3.42% | - | - |
| 09/18 | 1,190 | 1,215 | 1,188 | 1,215 | +1.89% | 67,400 | - | +1.42% | - | - |
| 09/17 | 1,183 | 1,195 | 1,183 | 1,193 | +1.92% | 68,200 | - | -0.54% | - | - |
| 09/16 | 1,190 | 1,200 | 1,170 | 1,170 | -1.89% | 98,600 | - | -2.58% | - | - |
| 09/15 | 1,185 | 1,200 | 1,185 | 1,193 | -0.42% | 45,200 | - | -0.96% | - | - |
| 09/14 | 1,210 | 1,210 | 1,188 | 1,198 | -1.24% | 31,000 | - | -0.79% | - | - |
| 09/11 | 1,240 | 1,240 | 1,210 | 1,213 | -1.82% | 95,600 | - | +0.62% | - | - |
| 09/10 | 1,200 | 1,238 | 1,190 | 1,235 | +6.01% | 160,400 | - | +2.66% | - | - |
| 09/09 | 1,195 | 1,195 | 1,165 | 1,165 | -2.31% | 84,000 | - | -2.84% | - | - |
| 09/08 | 1,178 | 1,208 | 1,178 | 1,193 | +0.42% | 65,000 | - | -0.63% | - | - |
| 09/07 | 1,168 | 1,190 | 1,163 | 1,188 | +3.04% | 42,800 | - | -1.04% | - | - |
| 09/04 | 1,173 | 1,173 | 1,150 | 1,153 | -0.22% | 68,000 | - | -3.8% | - | - |
| 09/03 | 1,170 | 1,175 | 1,155 | 1,155 | -1.07% | 105,800 | - | -3.51% | - | - |
| 09/02 | 1,178 | 1,185 | 1,165 | 1,168 | -2.3% | 123,000 | - | -2.38% | - | - |
| 09/01 | 1,180 | 1,205 | 1,173 | 1,195 | +1.06% | 81,400 | - | 0% | - | - |
| 08/31 | 1,193 | 1,208 | 1,180 | 1,183 | -1.25% | 77,600 | - | -0.8% | - | - |
| 08/28 | 1,213 | 1,213 | 1,195 | 1,198 | +0.21% | 73,600 | - | +0.63% | - | - |
| 08/27 | 1,208 | 1,233 | 1,183 | 1,195 | -2.05% | 84,600 | - | +0.67% | - | - |
| 08/26 | 1,210 | 1,223 | 1,205 | 1,220 | +0.62% | 60,200 | - | +3.04% | - | - |
| 08/25 | 1,220 | 1,230 | 1,213 | 1,213 | -2.02% | 64,800 | - | +2.75% | - | - |
| 08/24 | 1,223 | 1,250 | 1,223 | 1,238 | +2.7% | 97,600 | - | +5.23% | - | - |
| 08/21 | 1,218 | 1,223 | 1,185 | 1,205 | -1.03% | 72,800 | - | +2.99% | - | - |
