株価チャート
2009/09/03~2010/02/03
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 |
---|
2015 | 7/1, 株式併合 5→1 |
2010 |
02/03 | 465 | 475 | 460 | 465 | 0% | 112,600 | - | -6.25% | - | - |
02/02 | 470 | 475 | 460 | 465 | +1.09% | 74,400 | - | -6.06% | - | - |
02/01 | 475 | 475 | 450 | 460 | -1.08% | 161,400 | - | -7.07% | - | - |
01/29 | 465 | 470 | 460 | 465 | 0% | 79,600 | - | -6.06% | - | - |
01/28 | 465 | 475 | 460 | 465 | +1.09% | 137,800 | - | -6.06% | - | - |
01/27 | 460 | 470 | 460 | 460 | -1.08% | 122,200 | - | -6.88% | - | - |
01/26 | 480 | 485 | 465 | 465 | -3.13% | 153,200 | - | -5.87% | - | - |
01/25 | 475 | 485 | 465 | 480 | 0% | 154,400 | - | -2.83% | - | - |
01/22 | 480 | 490 | 475 | 480 | -3.03% | 286,600 | - | -2.83% | - | - |
01/21 | 490 | 505 | 485 | 495 | -1.98% | 307,800 | - | +0.41% | - | - |
01/20 | 525 | 525 | 505 | 505 | -1.94% | 132,000 | - | +2.64% | - | - |
01/19 | 535 | 535 | 510 | 515 | -2.83% | 186,800 | - | +5.1% | - | - |
01/18 | 530 | 535 | 525 | 530 | -2.75% | 151,000 | - | +8.83% | - | - |
01/15 | 555 | 555 | 530 | 545 | -1.8% | 277,400 | - | +12.14% | - | - |
01/14 | 555 | 570 | 550 | 555 | +0.91% | 388,400 | - | +14.67% | - | - |
01/13 | 535 | 570 | 530 | 550 | +0.92% | 693,600 | - | +14.35% | - | - |
01/12 | 535 | 550 | 530 | 545 | -0.91% | 347,200 | - | +14.26% | - | - |
01/08 | 530 | 550 | 520 | 550 | +7.84% | 559,400 | - | +16.53% | - | - |
01/07 | 520 | 530 | 500 | 510 | 0% | 559,400 | - | +9.44% | - | - |
01/06 | 485 | 520 | 480 | 510 | +6.25% | 714,400 | - | +10.63% | - | - |
01/05 | 480 | 490 | 475 | 480 | +2.13% | 154,400 | - | +5.03% | - | - |
01/04 | 480 | 480 | 465 | 470 | -1.05% | 56,400 | - | +3.52% | - | - |
2009 |
12/30 | 490 | 495 | 475 | 475 | -2.06% | 225,600 | - | +5.32% | - | - |
12/29 | 470 | 490 | 470 | 485 | +4.3% | 239,600 | - | +8.26% | - | - |
12/28 | 470 | 475 | 465 | 465 | +1.09% | 101,200 | - | +4.73% | - | - |
12/25 | 460 | 480 | 455 | 460 | 0% | 238,000 | - | +4.55% | - | - |
12/24 | 460 | 465 | 455 | 460 | +1.1% | 76,800 | - | +5.02% | - | - |
12/22 | 470 | 470 | 455 | 455 | -2.15% | 101,800 | - | +4.84% | - | - |
12/21 | 450 | 470 | 450 | 465 | +3.33% | 117,600 | - | +7.39% | - | - |
12/18 | 445 | 455 | 440 | 450 | -1.1% | 316,600 | - | +4.17% | - | - |
12/17 | 455 | 465 | 455 | 455 | -2.15% | 75,400 | - | +5.08% | - | - |
12/16 | 470 | 475 | 455 | 465 | 0% | 85,600 | - | +7.39% | - | - |
12/15 | 475 | 475 | 460 | 465 | -1.06% | 97,600 | - | +7.14% | - | - |
12/14 | 475 | 480 | 455 | 470 | 0% | 145,200 | - | +8.29% | - | - |
12/11 | 450 | 470 | 435 | 470 | +5.62% | 226,600 | - | +8.05% | - | - |
12/10 | 450 | 465 | 445 | 445 | -2.2% | 170,600 | - | +2.3% | - | - |
12/09 | 475 | 485 | 455 | 455 | -7.14% | 214,000 | - | +4.12% | - | - |
12/08 | 485 | 490 | 475 | 490 | 0% | 171,000 | - | +11.87% | - | - |
12/07 | 510 | 515 | 490 | 490 | +1.03% | 393,600 | - | +11.87% | - | - |
12/04 | 450 | 490 | 450 | 485 | +7.78% | 483,200 | - | +10.73% | - | - |
12/03 | 415 | 455 | 415 | 450 | +8.43% | 330,200 | - | +2.74% | - | - |
12/02 | 405 | 420 | 400 | 415 | +1.22% | 179,800 | - | -5.68% | - | - |
12/01 | 400 | 410 | 395 | 410 | +3.8% | 168,000 | - | -7.45% | - | - |
11/30 | 400 | 410 | 395 | 395 | -1.25% | 149,600 | - | -11.63% | - | - |
11/27 | 390 | 410 | 390 | 400 | 0% | 192,000 | - | -11.31% | - | - |
11/26 | 405 | 410 | 395 | 400 | 0% | 141,600 | - | -12.09% | - | - |
11/25 | 385 | 400 | 385 | 400 | +1.27% | 89,400 | - | -12.85% | - | - |
11/24 | 395 | 400 | 385 | 395 | +2.6% | 89,600 | - | -14.69% | - | - |
11/20 | 375 | 395 | 375 | 385 | +2.67% | 114,400 | - | -17.74% | - | - |
11/19 | 385 | 390 | 375 | 375 | -5.06% | 188,600 | - | -20.55% | - | - |
11/18 | 395 | 400 | 380 | 395 | +5.33% | 285,000 | - | -17.19% | - | - |
11/17 | 415 | 425 | 375 | 375 | -9.64% | 395,800 | - | -22.2% | - | - |
11/16 | 450 | 455 | 415 | 415 | -7.78% | 224,600 | - | -14.96% | - | - |
11/13 | 455 | 465 | 450 | 450 | -3.23% | 175,200 | - | -8.35% | - | - |
11/12 | 475 | 475 | 460 | 465 | -2.11% | 103,600 | - | -5.68% | - | - |
11/11 | 480 | 480 | 470 | 475 | 0% | 82,000 | - | -4.04% | - | - |
11/10 | 485 | 490 | 475 | 475 | +1.06% | 124,600 | - | -4.04% | - | - |
11/09 | 480 | 485 | 470 | 470 | -3.09% | 78,800 | - | -5.24% | - | - |
11/06 | 490 | 495 | 475 | 485 | 0% | 141,000 | - | -2.41% | - | - |
11/05 | 480 | 490 | 475 | 485 | 0% | 67,200 | - | -2.81% | - | - |
11/04 | 490 | 490 | 485 | 485 | -1.02% | 44,600 | - | -3.19% | - | - |
11/02 | 470 | 490 | 470 | 490 | +1.03% | 106,800 | - | -2.39% | - | - |
10/30 | 495 | 495 | 485 | 485 | +1.04% | 87,400 | - | -3.77% | - | - |
10/29 | 475 | 480 | 470 | 480 | -2.04% | 135,200 | - | -5.33% | - | - |
10/28 | 495 | 495 | 485 | 490 | -1.01% | 91,000 | - | -3.92% | - | - |
10/27 | 495 | 495 | 490 | 495 | -1% | 69,000 | - | -3.7% | - | - |
10/26 | 500 | 505 | 495 | 500 | 0% | 101,800 | - | -3.1% | - | - |
10/23 | 500 | 505 | 495 | 500 | 0% | 156,400 | - | -3.66% | - | - |
10/22 | 490 | 505 | 490 | 500 | +1.01% | 129,400 | - | -4.21% | - | - |
10/21 | 500 | 505 | 495 | 495 | -2.94% | 123,400 | - | -6.07% | - | - |
10/20 | 525 | 525 | 505 | 510 | 0% | 197,200 | - | -4.14% | - | - |
10/19 | 500 | 515 | 495 | 510 | +2% | 148,200 | - | -5.03% | - | - |
10/16 | 500 | 505 | 495 | 500 | 0% | 83,200 | - | -7.75% | - | - |
10/15 | 510 | 510 | 495 | 500 | 0% | 191,800 | - | -8.93% | - | - |
10/14 | 510 | 510 | 490 | 500 | -1.96% | 154,600 | - | -9.91% | - | - |
10/13 | 530 | 535 | 510 | 510 | -3.77% | 319,600 | - | -9.25% | - | - |
10/09 | 500 | 530 | 495 | 530 | +6% | 357,400 | - | -6.69% | - | - |
10/08 | 480 | 500 | 475 | 500 | +4.17% | 350,600 | - | -12.74% | - | - |
10/07 | 475 | 485 | 455 | 480 | -6.8% | 819,000 | - | -16.96% | - | - |
10/06 | 505 | 515 | 500 | 515 | +5.1% | 109,200 | - | -12.12% | - | - |
10/05 | 490 | 505 | 485 | 490 | 0% | 88,200 | - | -17.23% | - | - |
10/02 | 480 | 490 | 475 | 490 | -2.97% | 211,200 | - | -17.92% | - | - |
10/01 | 520 | 525 | 500 | 505 | -3.81% | 173,000 | - | -15.97% | - | - |
09/30 | 530 | 530 | 515 | 525 | -0.94% | 113,600 | - | -13.22% | - | - |
09/29 | 520 | 530 | 515 | 530 | +1.92% | 145,400 | - | -12.83% | - | - |
09/28 | 520 | 520 | 505 | 520 | -3.7% | 255,800 | - | -14.89% | - | - |
09/25 | 545 | 555 | 535 | 540 | -1.82% | 232,200 | - | -12.05% | - | - |
09/24 | 550 | 560 | 540 | 550 | -3.51% | 292,400 | - | -10.71% | - | - |
09/18 | 570 | 570 | 550 | 570 | -1.72% | 237,400 | - | -7.92% | - | - |
09/17 | 560 | 580 | 560 | 580 | +3.57% | 240,200 | - | -6.6% | - | - |
09/16 | 575 | 580 | 560 | 560 | -2.61% | 274,000 | - | -9.97% | - | - |
09/15 | 580 | 590 | 565 | 575 | 0% | 260,000 | - | -7.7% | - | - |
09/14 | 600 | 605 | 570 | 575 | -5.74% | 510,400 | - | -7.85% | - | - |
09/11 | 625 | 630 | 605 | 610 | -3.17% | 342,200 | - | -2.56% | - | - |
09/10 | 635 | 640 | 620 | 630 | 0% | 244,800 | - | +0.64% | - | - |
09/09 | 650 | 650 | 630 | 630 | -2.33% | 213,400 | - | +0.8% | - | - |
09/08 | 660 | 660 | 635 | 645 | -2.27% | 443,200 | - | +3.37% | - | - |
09/07 | 675 | 685 | 660 | 660 | 0% | 442,400 | - | +5.94% | - | - |
09/04 | 670 | 700 | 640 | 660 | -1.49% | 1,332,600 | - | +6.28% | - | - |
09/03 | 655 | 680 | 650 | 670 | +3.08% | 1,154,000 | - | +8.41% | - | - |