株価チャート
2009/08/31～2010/01/29
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2010 |
| 01/29 | 1,310 | 1,330 | 1,305 | 1,320 | +0.38% | 16,600 | - | -3.93% | - | - |
| 01/28 | 1,325 | 1,340 | 1,315 | 1,315 | -0.38% | 22,600 | - | -4.22% | - | - |
| 01/27 | 1,340 | 1,345 | 1,320 | 1,320 | -2.22% | 17,800 | - | -3.72% | - | - |
| 01/26 | 1,375 | 1,390 | 1,350 | 1,350 | -1.46% | 22,200 | - | -1.39% | - | - |
| 01/25 | 1,365 | 1,380 | 1,365 | 1,370 | -1.44% | 21,800 | - | +0.37% | - | - |
| 01/22 | 1,400 | 1,405 | 1,385 | 1,390 | -2.11% | 43,400 | - | +2.21% | - | - |
| 01/21 | 1,405 | 1,445 | 1,400 | 1,420 | -1.73% | 22,800 | - | +4.8% | - | - |
| 01/20 | 1,480 | 1,485 | 1,435 | 1,445 | -1.37% | 40,800 | - | +7.2% | - | - |
| 01/19 | 1,440 | 1,475 | 1,435 | 1,465 | +2.09% | 37,000 | - | +9.33% | - | - |
| 01/18 | 1,435 | 1,440 | 1,420 | 1,435 | +1.06% | 24,000 | - | +7.73% | - | - |
| 01/15 | 1,420 | 1,440 | 1,395 | 1,420 | +2.53% | 46,800 | - | +7.09% | - | - |
| 01/14 | 1,415 | 1,430 | 1,385 | 1,385 | -2.12% | 54,800 | - | +4.84% | - | - |
| 01/13 | 1,450 | 1,455 | 1,410 | 1,415 | -3.08% | 39,000 | - | +7.44% | - | - |
| 01/12 | 1,365 | 1,460 | 1,365 | 1,460 | +7.35% | 59,000 | - | +11.28% | - | - |
| 01/08 | 1,370 | 1,385 | 1,345 | 1,360 | -0.73% | 45,400 | - | +4.21% | - | - |
| 01/07 | 1,365 | 1,390 | 1,360 | 1,370 | +0.74% | 29,800 | - | +5.3% | - | - |
| 01/06 | 1,355 | 1,370 | 1,355 | 1,360 | 0% | 12,800 | - | +4.94% | - | - |
| 01/05 | 1,390 | 1,395 | 1,360 | 1,360 | -0.73% | 27,800 | - | +5.34% | - | - |
| 01/04 | 1,335 | 1,375 | 1,335 | 1,370 | +1.48% | 16,600 | - | +6.28% | - | - |
| 2009 |
| 12/30 | 1,345 | 1,360 | 1,345 | 1,350 | 0% | 15,400 | - | +5.06% | - | - |
| 12/29 | 1,365 | 1,370 | 1,340 | 1,350 | 0% | 15,600 | - | +5.22% | - | - |
| 12/28 | 1,325 | 1,375 | 1,320 | 1,350 | +2.66% | 40,400 | - | +5.3% | - | - |
| 12/25 | 1,320 | 1,330 | 1,310 | 1,315 | -1.13% | 28,400 | - | +2.73% | - | - |
| 12/24 | 1,340 | 1,340 | 1,320 | 1,330 | -0.37% | 34,400 | - | +3.74% | - | - |
| 12/22 | 1,280 | 1,335 | 1,280 | 1,335 | +3.89% | 47,000 | - | +3.97% | - | - |
| 12/21 | 1,270 | 1,285 | 1,260 | 1,285 | +0.78% | 19,000 | - | -0.16% | - | - |
| 12/18 | 1,285 | 1,285 | 1,260 | 1,275 | +0.79% | 15,200 | - | -1.32% | - | - |
| 12/17 | 1,255 | 1,275 | 1,255 | 1,265 | +1.2% | 17,600 | - | -2.54% | - | - |
| 12/16 | 1,245 | 1,255 | 1,245 | 1,250 | +0.4% | 16,400 | - | -4.21% | - | - |
| 12/15 | 1,255 | 1,255 | 1,230 | 1,245 | -0.4% | 32,600 | - | -5.25% | - | - |
| 12/14 | 1,265 | 1,275 | 1,235 | 1,250 | -1.19% | 24,400 | - | -5.37% | - | - |
| 12/11 | 1,255 | 1,265 | 1,245 | 1,265 | +2.02% | 31,000 | - | -4.6% | - | - |
| 12/10 | 1,255 | 1,265 | 1,230 | 1,240 | -0.8% | 42,000 | - | -6.98% | - | - |
| 12/09 | 1,275 | 1,275 | 1,240 | 1,250 | -2.72% | 37,000 | - | -6.86% | - | - |
| 12/08 | 1,310 | 1,315 | 1,275 | 1,285 | -1.53% | 51,000 | - | -4.89% | - | - |
| 12/07 | 1,315 | 1,340 | 1,300 | 1,305 | +1.56% | 31,000 | - | -3.97% | - | - |
| 12/04 | 1,300 | 1,310 | 1,275 | 1,285 | -1.15% | 53,400 | - | -6% | - | - |
| 12/03 | 1,295 | 1,305 | 1,275 | 1,300 | +2.36% | 48,600 | - | -5.45% | - | - |
| 12/02 | 1,315 | 1,315 | 1,260 | 1,270 | +0.4% | 55,800 | - | -8.24% | - | - |
| 12/01 | 1,260 | 1,295 | 1,225 | 1,265 | +1.2% | 45,800 | - | -9.32% | - | - |
| 11/30 | 1,250 | 1,270 | 1,210 | 1,250 | +1.21% | 48,200 | - | -11.16% | - | - |
| 11/27 | 1,250 | 1,270 | 1,235 | 1,235 | -4.63% | 14,000 | - | -12.97% | - | - |
| 11/26 | 1,250 | 1,310 | 1,250 | 1,295 | +0.78% | 52,800 | - | -9.57% | - | - |
| 11/25 | 1,265 | 1,305 | 1,255 | 1,285 | -0.39% | 45,600 | - | -10.89% | - | - |
| 11/24 | 1,330 | 1,350 | 1,290 | 1,290 | -2.64% | 19,000 | - | -11.16% | - | - |
| 11/20 | 1,295 | 1,335 | 1,280 | 1,325 | +1.15% | 28,800 | - | -9.49% | - | - |
| 11/19 | 1,340 | 1,345 | 1,305 | 1,310 | -4.03% | 33,600 | - | -11.25% | - | - |
| 11/18 | 1,380 | 1,390 | 1,335 | 1,365 | -0.73% | 34,600 | - | -8.2% | - | - |
| 11/17 | 1,415 | 1,415 | 1,375 | 1,375 | -2.48% | 29,600 | - | -8.03% | - | - |
| 11/16 | 1,415 | 1,435 | 1,410 | 1,410 | -0.7% | 16,400 | - | -6.19% | - | - |
| 11/13 | 1,430 | 1,435 | 1,380 | 1,420 | +0.35% | 25,000 | - | -5.84% | - | - |
| 11/12 | 1,420 | 1,465 | 1,410 | 1,415 | -1.74% | 48,600 | - | -6.48% | - | - |
| 11/11 | 1,460 | 1,470 | 1,420 | 1,440 | -2.37% | 49,400 | - | -5.01% | - | - |
| 11/10 | 1,435 | 1,480 | 1,425 | 1,475 | +4.61% | 74,000 | - | -2.9% | - | - |
| 11/09 | 1,400 | 1,420 | 1,380 | 1,410 | +2.55% | 53,200 | - | -7.18% | - | - |
| 11/06 | 1,390 | 1,415 | 1,285 | 1,375 | -4.51% | 96,200 | - | -9.9% | - | - |
| 11/05 | 1,475 | 1,475 | 1,425 | 1,440 | -3.03% | 64,800 | - | -6.07% | - | - |
| 11/04 | 1,475 | 1,490 | 1,465 | 1,485 | +1.71% | 25,200 | - | -3.32% | - | - |
| 11/02 | 1,475 | 1,480 | 1,455 | 1,460 | -2.67% | 35,000 | - | -4.95% | - | - |
| 10/30 | 1,520 | 1,530 | 1,500 | 1,500 | +0.67% | 43,600 | - | -2.47% | - | - |
| 10/29 | 1,480 | 1,515 | 1,435 | 1,490 | 0% | 60,600 | - | -3.25% | - | - |
| 10/28 | 1,525 | 1,530 | 1,480 | 1,490 | -2.3% | 36,200 | - | -3.31% | - | - |
| 10/27 | 1,540 | 1,550 | 1,515 | 1,525 | -1.93% | 74,800 | - | -1.17% | - | - |
| 10/26 | 1,550 | 1,575 | 1,535 | 1,555 | +0.32% | 82,600 | - | +0.78% | - | - |
| 10/23 | 1,585 | 1,585 | 1,550 | 1,550 | -0.64% | 122,600 | - | +0.58% | - | - |
| 10/22 | 1,550 | 1,560 | 1,535 | 1,560 | +0.65% | 30,000 | - | +1.23% | - | - |
| 10/21 | 1,560 | 1,570 | 1,535 | 1,550 | 0% | 37,600 | - | +0.58% | - | - |
| 10/20 | 1,555 | 1,570 | 1,530 | 1,550 | +0.32% | 73,800 | - | +0.45% | - | - |
| 10/19 | 1,535 | 1,550 | 1,475 | 1,545 | -2.52% | 96,200 | - | +0.19% | - | - |
| 10/16 | 1,620 | 1,620 | 1,585 | 1,585 | -2.16% | 18,600 | - | +2.86% | - | - |
| 10/15 | 1,590 | 1,625 | 1,590 | 1,620 | +2.21% | 59,200 | - | +5.26% | - | - |
| 10/14 | 1,570 | 1,585 | 1,545 | 1,585 | +1.28% | 45,400 | - | +3.19% | - | - |
| 10/13 | 1,570 | 1,575 | 1,540 | 1,565 | 0% | 39,400 | - | +2.02% | - | - |
| 10/09 | 1,545 | 1,565 | 1,530 | 1,565 | +0.64% | 27,200 | - | +2.09% | - | - |
| 10/08 | 1,530 | 1,570 | 1,515 | 1,555 | +1.63% | 48,400 | - | +1.44% | - | - |
| 10/07 | 1,500 | 1,555 | 1,495 | 1,530 | +2% | 36,200 | - | -0.26% | - | - |
| 10/06 | 1,550 | 1,550 | 1,465 | 1,500 | 0% | 57,000 | - | -2.28% | - | - |
| 10/05 | 1,495 | 1,520 | 1,465 | 1,500 | +0.67% | 48,000 | - | -2.6% | - | - |
| 10/02 | 1,550 | 1,550 | 1,480 | 1,490 | -5.4% | 35,000 | - | -3.56% | - | - |
| 10/01 | 1,540 | 1,585 | 1,500 | 1,575 | +1.61% | 101,800 | - | +1.61% | - | - |
| 09/30 | 1,495 | 1,550 | 1,495 | 1,550 | +1.97% | 81,000 | - | -0.13% | - | - |
| 09/29 | 1,485 | 1,525 | 1,460 | 1,520 | +2.36% | 71,200 | - | -2.06% | - | - |
| 09/28 | 1,490 | 1,490 | 1,435 | 1,485 | -1.98% | 85,200 | - | -4.5% | - | - |
| 09/25 | 1,520 | 1,520 | 1,475 | 1,515 | -1.62% | 25,800 | - | -2.88% | - | - |
| 09/24 | 1,510 | 1,540 | 1,500 | 1,540 | +0.65% | 94,400 | - | -1.6% | - | - |
| 09/18 | 1,530 | 1,550 | 1,510 | 1,530 | -0.33% | 65,600 | - | -2.49% | - | - |
| 09/17 | 1,535 | 1,540 | 1,520 | 1,535 | +0.66% | 64,200 | - | -2.42% | - | - |
| 09/16 | 1,520 | 1,540 | 1,510 | 1,525 | +0.99% | 59,000 | - | -3.24% | - | - |
| 09/15 | 1,530 | 1,540 | 1,505 | 1,510 | -1.31% | 75,000 | - | -4.37% | - | - |
| 09/14 | 1,560 | 1,560 | 1,520 | 1,530 | -2.55% | 51,800 | - | -3.47% | - | - |
| 09/11 | 1,610 | 1,610 | 1,560 | 1,570 | -1.26% | 105,200 | - | -1.2% | - | - |
| 09/10 | 1,565 | 1,590 | 1,535 | 1,590 | +3.58% | 101,600 | - | -0.06% | - | - |
| 09/09 | 1,550 | 1,565 | 1,530 | 1,535 | +0.33% | 26,200 | - | -3.4% | - | - |
| 09/08 | 1,530 | 1,550 | 1,515 | 1,530 | +0.66% | 29,600 | - | -3.89% | - | - |
| 09/07 | 1,545 | 1,545 | 1,510 | 1,520 | -1.3% | 33,000 | - | -4.7% | - | - |
| 09/04 | 1,545 | 1,560 | 1,530 | 1,540 | 0% | 49,200 | - | -3.57% | - | - |
| 09/03 | 1,550 | 1,555 | 1,535 | 1,540 | 0% | 14,800 | - | -3.57% | - | - |
| 09/02 | 1,560 | 1,565 | 1,530 | 1,540 | -2.22% | 49,800 | - | -3.63% | - | - |
| 09/01 | 1,565 | 1,580 | 1,550 | 1,575 | +0.64% | 39,400 | - | -1.56% | - | - |
| 08/31 | 1,590 | 1,610 | 1,565 | 1,565 | -0.63% | 42,400 | - | -2.25% | - | - |
