株価チャート
2009/08/26～2010/01/26
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 |
| 01/26 | 965 | 972 | 922 | 924 | -4.25% | 1,269,700 | - | +1.76% | - | - |
| 01/25 | 960 | 974 | 954 | 965 | -1.63% | 893,500 | - | +6.87% | - | - |
| 01/22 | 974 | 988 | 960 | 981 | -1.9% | 1,483,500 | - | +9.36% | - | - |
| 01/21 | 969 | 1,012 | 954 | 1,000 | +2.25% | 1,262,900 | - | +12.36% | - | - |
| 01/20 | 1,006 | 1,017 | 969 | 978 | -1.81% | 1,544,800 | - | +10.88% | - | - |
| 01/19 | 1,034 | 1,037 | 984 | 996 | -3.68% | 1,360,200 | - | +13.83% | - | - |
| 01/18 | 1,014 | 1,037 | 1,010 | 1,034 | -0.48% | 989,700 | - | +19.12% | - | - |
| 01/15 | 1,031 | 1,040 | 1,010 | 1,039 | +0.39% | 1,964,600 | - | +20.81% | - | - |
| 01/14 | 971 | 1,035 | 971 | 1,035 | +7.37% | 2,385,700 | - | +21.19% | - | - |
| 01/13 | 990 | 990 | 958 | 964 | -3.41% | 2,560,800 | - | +13.81% | - | - |
| 01/12 | 980 | 998 | 963 | 998 | +4.18% | 1,997,100 | - | +18.39% | - | - |
| 01/08 | 919 | 958 | 918 | 958 | +4.36% | 3,097,300 | - | +14.59% | - | - |
| 01/07 | 880 | 926 | 876 | 918 | +4.44% | 4,779,700 | - | +10.6% | - | - |
| 01/06 | 851 | 880 | 845 | 879 | +4.15% | 2,934,800 | - | +6.55% | - | - |
| 01/05 | 833 | 848 | 824 | 844 | +2.3% | 1,834,700 | - | +2.93% | - | - |
| 01/04 | 835 | 836 | 822 | 825 | -1.2% | 458,600 | - | +0.73% | - | - |
| 2009 |
| 12/30 | 838 | 844 | 825 | 835 | +0.12% | 891,400 | - | +2.2% | - | - |
| 12/29 | 823 | 835 | 816 | 834 | +1.83% | 1,130,600 | - | +2.21% | - | - |
| 12/28 | 825 | 830 | 812 | 819 | +0.12% | 863,200 | - | +0.12% | - | - |
| 12/25 | 825 | 825 | 807 | 818 | -0.73% | 772,300 | - | -0.37% | - | - |
| 12/24 | 823 | 825 | 813 | 824 | +0.24% | 1,068,300 | - | 0% | - | - |
| 12/22 | 808 | 824 | 804 | 822 | +2.37% | 1,746,100 | - | -0.6% | - | - |
| 12/21 | 799 | 814 | 799 | 803 | -0.25% | 955,900 | - | -3.37% | - | - |
| 12/18 | 802 | 805 | 789 | 805 | +0.63% | 980,200 | - | -3.48% | - | - |
| 12/17 | 808 | 809 | 796 | 800 | -0.99% | 702,100 | - | -4.65% | - | - |
| 12/16 | 810 | 866 | 803 | 808 | 0% | 1,108,300 | - | -4.15% | - | - |
| 12/15 | 805 | 809 | 802 | 808 | -0.12% | 842,200 | - | -4.6% | - | - |
| 12/14 | 800 | 809 | 787 | 809 | +0.5% | 898,600 | - | -4.82% | - | - |
| 12/11 | 803 | 805 | 785 | 805 | +0.12% | 1,432,000 | - | -5.74% | - | - |
| 12/10 | 808 | 809 | 800 | 804 | -1.35% | 4,410,500 | - | -6.29% | - | - |
| 12/09 | 830 | 842 | 815 | 815 | -2.63% | 1,411,200 | - | -5.67% | - | - |
| 12/08 | 848 | 874 | 835 | 837 | -4.67% | 1,014,200 | - | -3.79% | - | - |
| 12/07 | 865 | 879 | 862 | 878 | +1.62% | 1,151,900 | - | +0.23% | - | - |
| 12/04 | 871 | 882 | 843 | 864 | +0.12% | 1,526,900 | - | -1.82% | - | - |
| 12/03 | 832 | 863 | 818 | 863 | +3.73% | 3,057,700 | - | -2.49% | - | - |
| 12/02 | 791 | 838 | 785 | 832 | +4% | 4,263,500 | - | -6.52% | - | - |
| 12/01 | 820 | 833 | 783 | 800 | +0.63% | 1,439,700 | - | -10.91% | - | - |
| 11/30 | 757 | 798 | 757 | 795 | +3.92% | 614,000 | - | -12.35% | - | - |
| 11/27 | 779 | 787 | 765 | 765 | -3.77% | 819,300 | - | -16.39% | - | - |
| 11/26 | 788 | 797 | 767 | 795 | 0% | 1,565,000 | - | -13.96% | - | - |
| 11/25 | 774 | 796 | 761 | 795 | +0.25% | 2,013,700 | - | -14.7% | - | - |
| 11/24 | 806 | 810 | 793 | 793 | -11.2% | 2,062,000 | - | -15.73% | - | - |
| 11/20 | 877 | 893 | 873 | 893 | -0.33% | 605,000 | - | -5.9% | - | - |
| 11/19 | 903 | 906 | 873 | 896 | -0.55% | 755,400 | - | -5.98% | - | - |
| 11/18 | 911 | 911 | 897 | 901 | 0% | 418,400 | - | -5.75% | - | - |
| 11/17 | 902 | 913 | 895 | 901 | -0.22% | 385,300 | - | -6.15% | - | - |
| 11/16 | 900 | 903 | 887 | 903 | +1.01% | 277,700 | - | -6.13% | - | - |
| 11/13 | 908 | 913 | 894 | 894 | -2.19% | 625,000 | - | -7.26% | - | - |
| 11/12 | 929 | 935 | 902 | 914 | +0.77% | 647,800 | - | -5.48% | - | - |
| 11/11 | 914 | 927 | 903 | 907 | +0.33% | 458,400 | - | -6.3% | - | - |
| 11/10 | 909 | 923 | 897 | 904 | +1.35% | 881,000 | - | -6.8% | - | - |
| 11/09 | 910 | 910 | 872 | 892 | -2.41% | 923,300 | - | -8.32% | - | - |
| 11/06 | 921 | 930 | 911 | 914 | +1.11% | 406,800 | - | -6.64% | - | - |
| 11/05 | 935 | 949 | 899 | 904 | -4.14% | 1,204,200 | - | -8.32% | - | - |
| 11/04 | 957 | 959 | 934 | 943 | -1.36% | 618,300 | - | -4.94% | - | - |
| 11/02 | 963 | 968 | 947 | 956 | -4.69% | 751,000 | - | -4.11% | - | - |
| 10/30 | 986 | 1,011 | 974 | 1,003 | +3.4% | 559,100 | - | +0.1% | - | - |
| 10/29 | 964 | 986 | 962 | 970 | -1.72% | 940,200 | - | -3.67% | - | - |
| 10/28 | 985 | 996 | 972 | 987 | -1.3% | 688,400 | - | -2.47% | - | - |
| 10/27 | 1,003 | 1,005 | 979 | 1,000 | -3.19% | 900,200 | - | -1.57% | - | - |
| 10/26 | 1,021 | 1,051 | 1,020 | 1,033 | +1.77% | 595,300 | - | +1.37% | - | - |
| 10/23 | 1,015 | 1,022 | 1,005 | 1,015 | +0.89% | 460,100 | - | -0.39% | - | - |
| 10/22 | 981 | 1,006 | 978 | 1,006 | +2.44% | 455,500 | - | -1.37% | - | - |
| 10/21 | 995 | 997 | 981 | 982 | -2% | 402,800 | - | -3.82% | - | - |
| 10/20 | 1,011 | 1,017 | 999 | 1,002 | +0.2% | 287,600 | - | -2.05% | - | - |
| 10/19 | 1,011 | 1,017 | 990 | 1,000 | -0.89% | 452,300 | - | -2.34% | - | - |
| 10/16 | 1,004 | 1,025 | 995 | 1,009 | +1.1% | 512,800 | - | -1.66% | - | - |
| 10/15 | 990 | 1,008 | 983 | 998 | +2.57% | 425,000 | - | -2.82% | - | - |
| 10/14 | 995 | 995 | 960 | 973 | -1.72% | 408,400 | - | -5.35% | - | - |
| 10/13 | 979 | 994 | 964 | 990 | +3.02% | 347,900 | - | -3.98% | - | - |
| 10/09 | 943 | 968 | 940 | 961 | +1.16% | 382,600 | - | -6.97% | - | - |
| 10/08 | 949 | 969 | 930 | 950 | -0.63% | 521,000 | - | -8.48% | - | - |
| 10/07 | 945 | 956 | 927 | 956 | +0.63% | 1,445,300 | - | -8.25% | - | - |
| 10/06 | 945 | 977 | 942 | 950 | -0.31% | 687,100 | - | -9.26% | - | - |
| 10/05 | 937 | 956 | 932 | 953 | -3.44% | 821,200 | - | -9.41% | - | - |
| 10/02 | 1,000 | 1,000 | 960 | 987 | -4.82% | 1,190,400 | - | -6.53% | - | - |
| 10/01 | 1,067 | 1,071 | 1,032 | 1,037 | -3.89% | 357,000 | - | -2.08% | - | - |
| 09/30 | 1,044 | 1,079 | 1,043 | 1,079 | +1.89% | 311,400 | - | +1.79% | - | - |
| 09/29 | 1,054 | 1,070 | 1,046 | 1,059 | -0.09% | 186,900 | - | +0.09% | - | - |
| 09/28 | 1,060 | 1,077 | 1,045 | 1,060 | -3.28% | 406,700 | - | +0.38% | - | - |
| 09/25 | 1,100 | 1,106 | 1,068 | 1,096 | -1.35% | 645,300 | - | +3.89% | - | - |
| 09/24 | 1,104 | 1,122 | 1,100 | 1,111 | -0.09% | 558,400 | - | +5.41% | - | - |
| 09/18 | 1,080 | 1,112 | 1,073 | 1,112 | +3.35% | 894,400 | - | +5.7% | - | - |
| 09/17 | 1,075 | 1,080 | 1,061 | 1,076 | +0.56% | 397,300 | - | +2.18% | - | - |
| 09/16 | 1,058 | 1,076 | 1,051 | 1,070 | +2.2% | 660,500 | - | +1.71% | - | - |
| 09/15 | 1,030 | 1,048 | 1,026 | 1,047 | +1.75% | 449,900 | - | -0.38% | - | - |
| 09/14 | 1,036 | 1,045 | 1,020 | 1,029 | -1.06% | 389,300 | - | -2.19% | - | - |
| 09/11 | 1,047 | 1,067 | 1,023 | 1,040 | +0.19% | 454,000 | - | -1.23% | - | - |
| 09/10 | 1,037 | 1,040 | 1,030 | 1,038 | +0.97% | 306,900 | - | -1.24% | - | - |
| 09/09 | 1,035 | 1,043 | 1,024 | 1,028 | -1.06% | 263,800 | - | -2.1% | - | - |
| 09/08 | 1,025 | 1,044 | 1,025 | 1,039 | +0.1% | 216,100 | - | -1.05% | - | - |
| 09/07 | 1,031 | 1,040 | 1,027 | 1,038 | +1.47% | 207,400 | - | -1.05% | - | - |
| 09/04 | 1,040 | 1,040 | 1,013 | 1,023 | -1.54% | 238,500 | - | -2.48% | - | - |
| 09/03 | 1,054 | 1,054 | 1,030 | 1,039 | -1.05% | 515,500 | - | -1.14% | - | - |
| 09/02 | 1,053 | 1,053 | 1,032 | 1,050 | -2.14% | 412,200 | - | -0.1% | - | - |
| 09/01 | 1,058 | 1,080 | 1,054 | 1,073 | +1.04% | 270,500 | - | +2.39% | - | - |
| 08/31 | 1,076 | 1,096 | 1,057 | 1,062 | -1.12% | 623,800 | - | +1.82% | - | - |
| 08/28 | 1,070 | 1,076 | 1,054 | 1,074 | +0.28% | 417,000 | - | +3.37% | - | - |
| 08/27 | 1,054 | 1,071 | 1,045 | 1,071 | -0.28% | 359,900 | - | +3.48% | - | - |
| 08/26 | 1,060 | 1,079 | 1,055 | 1,074 | +1.7% | 534,400 | - | +4.17% | - | - |
