株価チャート
2009/09/09～2010/02/09
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 10→1 |
| 2010 |
| 02/09 | 10,500 | 10,730 | 10,450 | 10,670 | +1.43% | 736,600 | - | -6.8% | - | - |
| 02/08 | 10,590 | 10,650 | 10,490 | 10,520 | -1.31% | 554,200 | - | -8.47% | - | - |
| 02/05 | 10,500 | 10,900 | 10,450 | 10,660 | -0.37% | 1,145,200 | - | -7.62% | - | - |
| 02/04 | 11,080 | 11,100 | 10,620 | 10,700 | -5.48% | 1,365,900 | - | -7.6% | - | - |
| 02/03 | 11,500 | 11,540 | 11,290 | 11,320 | -0.35% | 537,900 | - | -2.61% | - | - |
| 02/02 | 11,200 | 11,500 | 11,120 | 11,360 | +3.46% | 862,000 | - | -2.32% | - | - |
| 02/01 | 10,850 | 10,990 | 10,800 | 10,980 | +1.29% | 763,200 | - | -5.69% | - | - |
| 01/29 | 11,110 | 11,140 | 10,820 | 10,840 | -2.95% | 645,300 | - | -7.04% | - | - |
| 01/28 | 11,140 | 11,360 | 11,120 | 11,170 | +0.9% | 709,700 | - | -4.29% | - | - |
| 01/27 | 11,290 | 11,300 | 11,030 | 11,070 | -1.6% | 766,400 | - | -5.07% | - | - |
| 01/26 | 11,570 | 11,690 | 11,230 | 11,250 | -2.26% | 650,200 | - | -3.56% | - | - |
| 01/25 | 11,300 | 11,560 | 11,280 | 11,510 | +0.52% | 583,200 | - | -1.31% | - | - |
| 01/22 | 11,280 | 11,460 | 11,250 | 11,450 | -0.78% | 801,900 | - | -1.68% | - | - |
| 01/21 | 11,300 | 11,800 | 11,270 | 11,540 | +0.52% | 1,124,500 | - | -0.82% | - | - |
| 01/20 | 11,860 | 11,860 | 11,400 | 11,480 | -1.71% | 843,600 | - | -1.1% | - | - |
| 01/19 | 12,000 | 12,010 | 11,630 | 11,680 | -2.67% | 652,500 | - | +0.87% | - | - |
| 01/18 | 11,950 | 12,050 | 11,930 | 12,000 | -1.23% | 491,600 | - | +3.91% | - | - |
| 01/15 | 12,470 | 12,530 | 12,100 | 12,150 | -2.49% | 1,038,500 | - | +5.59% | - | - |
| 01/14 | 12,200 | 12,490 | 12,150 | 12,460 | +3.15% | 982,800 | - | +8.78% | - | - |
| 01/13 | 11,900 | 12,240 | 11,820 | 12,080 | +0.83% | 902,600 | - | +6.09% | - | - |
| 01/12 | 11,820 | 12,000 | 11,770 | 11,980 | +1.35% | 689,600 | - | +5.72% | - | - |
| 01/08 | 11,880 | 11,980 | 11,750 | 11,820 | +0.6% | 602,200 | - | +4.94% | - | - |
| 01/07 | 11,900 | 11,900 | 11,730 | 11,750 | -1.26% | 584,700 | - | +4.89% | - | - |
| 01/06 | 11,820 | 11,950 | 11,680 | 11,900 | +0.25% | 513,700 | - | +6.95% | - | - |
| 01/05 | 11,970 | 12,050 | 11,800 | 11,870 | +0.76% | 693,900 | - | +7.6% | - | - |
| 01/04 | 11,800 | 11,840 | 11,750 | 11,780 | +0.94% | 251,200 | - | +7.5% | - | - |
| 2009 |
| 12/30 | 11,780 | 11,810 | 11,650 | 11,670 | -0.26% | 458,200 | - | +7.16% | - | - |
| 12/29 | 11,760 | 11,820 | 11,660 | 11,700 | -0.51% | 478,900 | - | +8.07% | - | - |
| 12/28 | 11,680 | 11,870 | 11,610 | 11,760 | +2.17% | 684,300 | - | +9.35% | - | - |
| 12/25 | 11,630 | 11,670 | 11,490 | 11,510 | -1.46% | 351,800 | - | +7.75% | - | - |
| 12/24 | 11,610 | 11,740 | 11,480 | 11,680 | +2.28% | 982,300 | - | +9.87% | - | - |
| 12/22 | 11,290 | 11,460 | 11,230 | 11,420 | +2.88% | 841,900 | - | +8.01% | - | - |
| 12/21 | 10,940 | 11,200 | 10,940 | 11,100 | +1.65% | 575,600 | - | +5.51% | - | - |
| 12/18 | 10,970 | 11,060 | 10,830 | 10,920 | -2.24% | 469,400 | - | +4.24% | - | - |
| 12/17 | 11,140 | 11,320 | 11,120 | 11,170 | -0.18% | 520,800 | - | +7.15% | - | - |
| 12/16 | 11,180 | 11,230 | 11,060 | 11,190 | +0.81% | 509,600 | - | +7.99% | - | - |
| 12/15 | 11,080 | 11,160 | 11,040 | 11,100 | -0.54% | 507,900 | - | +7.78% | - | - |
| 12/14 | 10,900 | 11,170 | 10,820 | 11,160 | +2.76% | 1,289,300 | - | +8.96% | - | - |
| 12/11 | 10,910 | 10,920 | 10,780 | 10,860 | +0.84% | 924,000 | - | +6.55% | - | - |
| 12/10 | 10,900 | 10,970 | 10,710 | 10,770 | -1.37% | 643,300 | - | +6.16% | - | - |
| 12/09 | 10,850 | 10,960 | 10,810 | 10,920 | -0.27% | 630,400 | - | +8.04% | - | - |
| 12/08 | 10,820 | 10,970 | 10,770 | 10,950 | +1.2% | 715,700 | - | +8.84% | - | - |
| 12/07 | 10,840 | 10,990 | 10,780 | 10,820 | +0.28% | 640,600 | - | +7.98% | - | - |
| 12/04 | 10,700 | 10,810 | 10,560 | 10,790 | +0.84% | 651,500 | - | +8.18% | - | - |
| 12/03 | 10,450 | 10,730 | 10,430 | 10,700 | +3.98% | 1,061,300 | - | +7.72% | - | - |
| 12/02 | 10,280 | 10,460 | 10,150 | 10,290 | +0.19% | 730,600 | - | +3.9% | - | - |
| 12/01 | 9,880 | 10,300 | 9,830 | 10,270 | +3.95% | 1,051,700 | - | +3.76% | - | - |
| 11/30 | 9,730 | 9,900 | 9,710 | 9,880 | +3.67% | 641,100 | - | -0.04% | - | - |
| 11/27 | 9,810 | 9,830 | 9,460 | 9,530 | -4.8% | 761,100 | - | -3.65% | - | - |
| 11/26 | 9,950 | 10,080 | 9,940 | 10,010 | -0.79% | 479,300 | - | +0.96% | - | - |
| 11/25 | 9,990 | 10,110 | 9,960 | 10,090 | +0.3% | 388,300 | - | +1.69% | - | - |
| 11/24 | 9,990 | 10,110 | 9,910 | 10,060 | +1.72% | 681,700 | - | +1.32% | - | - |
| 11/20 | 9,820 | 9,900 | 9,700 | 9,890 | -0.9% | 625,900 | - | -0.51% | - | - |
| 11/19 | 10,230 | 10,280 | 9,880 | 9,980 | -2.44% | 694,300 | - | +0.21% | - | - |
| 11/18 | 10,300 | 10,400 | 10,180 | 10,230 | 0% | 705,700 | - | +2.69% | - | - |
| 11/17 | 10,290 | 10,470 | 10,200 | 10,230 | +1.39% | 1,178,500 | - | +2.71% | - | - |
| 11/16 | 10,100 | 10,250 | 10,010 | 10,090 | +0.8% | 895,100 | - | +1.41% | - | - |
| 11/13 | 9,780 | 10,070 | 9,720 | 10,010 | +3.84% | 1,355,200 | - | +0.74% | - | - |
| 11/12 | 9,670 | 9,800 | 9,600 | 9,640 | +0.52% | 466,800 | - | -2.86% | - | - |
| 11/11 | 9,630 | 9,680 | 9,510 | 9,590 | -0.21% | 476,800 | - | -3.29% | - | - |
| 11/10 | 9,880 | 9,900 | 9,600 | 9,610 | -0.72% | 555,800 | - | -3.01% | - | - |
| 11/09 | 9,700 | 9,780 | 9,670 | 9,680 | -2.42% | 503,100 | - | -2.24% | - | - |
| 11/06 | 9,770 | 10,020 | 9,750 | 9,920 | +2.59% | 570,500 | - | +0.07% | - | - |
| 11/05 | 9,790 | 9,890 | 9,660 | 9,670 | -1.63% | 383,400 | - | -2.48% | - | - |
| 11/04 | 9,810 | 9,910 | 9,740 | 9,830 | +0.61% | 429,400 | - | -0.98% | - | - |
| 11/02 | 9,810 | 9,850 | 9,690 | 9,770 | -1.41% | 603,200 | - | -1.58% | - | - |
| 10/30 | 9,870 | 10,000 | 9,840 | 9,910 | +2.48% | 716,900 | - | -0.36% | - | - |
| 10/29 | 9,600 | 9,700 | 9,530 | 9,670 | -1.02% | 650,200 | - | -3.04% | - | - |
| 10/28 | 9,900 | 9,950 | 9,760 | 9,770 | -2.1% | 542,100 | - | -2.41% | - | - |
| 10/27 | 10,000 | 10,040 | 9,910 | 9,980 | -1.48% | 408,500 | - | -0.65% | - | - |
| 10/26 | 9,970 | 10,150 | 9,930 | 10,130 | +2.12% | 547,800 | - | +0.64% | - | - |
| 10/23 | 10,070 | 10,100 | 9,890 | 9,920 | -1.39% | 567,100 | - | -1.57% | - | - |
| 10/22 | 10,000 | 10,070 | 9,880 | 10,060 | -0.79% | 664,100 | - | -0.44% | - | - |
| 10/21 | 10,160 | 10,280 | 10,100 | 10,140 | -0.49% | 527,800 | - | +0.05% | - | - |
| 10/20 | 10,330 | 10,370 | 10,150 | 10,190 | -0.68% | 501,300 | - | +0.23% | - | - |
| 10/19 | 10,320 | 10,320 | 10,130 | 10,260 | -0.97% | 431,100 | - | +0.61% | - | - |
| 10/16 | 10,470 | 10,500 | 10,290 | 10,360 | +0.19% | 523,000 | - | +1.31% | - | - |
| 10/15 | 10,400 | 10,450 | 10,310 | 10,340 | +2.99% | 636,400 | - | +1% | - | - |
| 10/14 | 10,230 | 10,230 | 9,990 | 10,040 | -1.38% | 636,400 | - | -2.03% | - | - |
| 10/13 | 10,140 | 10,250 | 10,100 | 10,180 | +1.9% | 702,100 | - | -0.86% | - | - |
| 10/09 | 9,760 | 10,010 | 9,640 | 9,990 | +2.57% | 882,700 | - | -2.88% | - | - |
| 10/08 | 9,610 | 9,750 | 9,560 | 9,740 | +0.31% | 419,900 | - | -5.65% | - | - |
| 10/07 | 9,650 | 9,770 | 9,570 | 9,710 | +2.75% | 701,700 | - | -6.3% | - | - |
| 10/06 | 9,490 | 9,570 | 9,390 | 9,450 | +0.64% | 498,400 | - | -9.2% | - | - |
| 10/05 | 9,500 | 9,520 | 9,350 | 9,390 | -0.53% | 451,300 | - | -10.17% | - | - |
| 10/02 | 9,670 | 9,670 | 9,330 | 9,440 | -5.32% | 1,071,700 | - | -10.14% | - | - |
| 10/01 | 10,000 | 10,160 | 9,950 | 9,970 | -0.1% | 488,500 | - | -5.54% | - | - |
| 09/30 | 10,050 | 10,150 | 9,940 | 9,980 | +0.2% | 610,300 | - | -5.73% | - | - |
| 09/29 | 9,860 | 9,990 | 9,810 | 9,960 | +1.32% | 830,700 | - | -6.09% | - | - |
| 09/28 | 9,980 | 9,990 | 9,720 | 9,830 | -4.1% | 812,700 | - | -7.53% | - | - |
| 09/25 | 10,450 | 10,450 | 10,160 | 10,250 | -3.12% | 696,700 | - | -3.79% | - | - |
| 09/24 | 10,630 | 10,660 | 10,500 | 10,580 | -0.28% | 657,200 | - | -0.75% | - | - |
| 09/18 | 10,520 | 10,610 | 10,420 | 10,610 | -0.19% | 611,900 | - | -0.43% | - | - |
| 09/17 | 10,700 | 10,700 | 10,470 | 10,630 | +1.24% | 484,200 | - | -0.32% | - | - |
| 09/16 | 10,550 | 10,670 | 10,450 | 10,500 | +0.57% | 484,100 | - | -1.61% | - | - |
| 09/15 | 10,580 | 10,630 | 10,400 | 10,440 | -1.23% | 449,200 | - | -2.26% | - | - |
| 09/14 | 10,750 | 10,760 | 10,500 | 10,570 | -2.31% | 451,900 | - | -1.3% | - | - |
| 09/11 | 11,030 | 11,040 | 10,780 | 10,820 | -1.19% | 741,600 | - | +0.85% | - | - |
| 09/10 | 10,960 | 11,100 | 10,940 | 10,950 | -0.18% | 505,300 | - | +2.02% | - | - |
| 09/09 | 11,000 | 11,080 | 10,890 | 10,970 | +0.18% | 856,300 | - | +2.27% | - | - |
