株価チャート
2009/08/18~2010/01/18
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 | 4/1, 株式分割 1→2 |
2010 |
01/18 | 765 | 765 | 746 | 750 | -1.7% | 276,800 | - | -0.2% | - | - |
01/15 | 767 | 767 | 753 | 763 | +0.33% | 356,000 | - | +1.26% | - | - |
01/14 | 767 | 768 | 755 | 760 | +0.13% | 392,800 | - | +0.8% | - | - |
01/13 | 765 | 775 | 759 | 759 | -0.72% | 469,200 | - | +0.53% | - | - |
01/12 | 760 | 766 | 756 | 765 | +1.26% | 385,800 | - | +0.99% | - | - |
01/08 | 734 | 759 | 734 | 755 | +2.79% | 598,600 | - | -0.4% | - | - |
01/07 | 737 | 740 | 731 | 735 | -0.27% | 358,400 | - | -3.23% | - | - |
01/06 | 740 | 741 | 731 | 737 | -0.87% | 349,600 | - | -3.09% | - | - |
01/05 | 747 | 747 | 738 | 743 | +1.3% | 604,400 | - | -2.24% | - | - |
01/04 | 741 | 742 | 734 | 734 | -0.27% | 161,400 | - | -3.61% | - | - |
2009 |
12/30 | 736 | 743 | 736 | 736 | -0.61% | 226,200 | - | -3.48% | - | - |
12/29 | 746 | 747 | 739 | 740 | -0.87% | 257,800 | - | -3.01% | - | - |
12/28 | 745 | 755 | 740 | 747 | +1.5% | 448,000 | - | -2.55% | - | - |
12/25 | 750 | 752 | 735 | 736 | -2.84% | 522,800 | - | -4.23% | - | - |
12/24 | 749 | 758 | 748 | 757 | +1.68% | 437,400 | - | -1.82% | - | - |
12/22 | 764 | 764 | 742 | 745 | -1.06% | 391,600 | - | -3.56% | - | - |
12/21 | 737 | 755 | 737 | 753 | +1.01% | 397,600 | - | -3.03% | - | - |
12/18 | 755 | 758 | 736 | 745 | -0.47% | 501,200 | - | -4.49% | - | - |
12/17 | 743 | 757 | 741 | 749 | -0.27% | 451,400 | - | -4.28% | - | - |
12/16 | 750 | 756 | 744 | 751 | +0.81% | 290,800 | - | -4.52% | - | - |
12/15 | 748 | 749 | 737 | 745 | -1.78% | 442,000 | - | -5.64% | - | - |
12/14 | 753 | 758 | 746 | 758 | -0.26% | 394,800 | - | -4.41% | - | - |
12/11 | 779 | 779 | 760 | 760 | -0.85% | 399,800 | - | -4.28% | - | - |
12/10 | 791 | 793 | 763 | 767 | -3.1% | 341,200 | - | -3.46% | - | - |
12/09 | 775 | 798 | 755 | 791 | +0.19% | 605,000 | - | -0.38% | - | - |
12/08 | 786 | 797 | 786 | 790 | -1.13% | 280,800 | - | -0.57% | - | - |
12/07 | 806 | 812 | 795 | 799 | +0.69% | 352,800 | - | +0.69% | - | - |
12/04 | 792 | 794 | 781 | 793 | -0.38% | 311,800 | - | +0.13% | - | - |
12/03 | 792 | 800 | 780 | 796 | +1.21% | 436,400 | - | +0.63% | - | - |
12/02 | 788 | 793 | 777 | 787 | +1.16% | 339,800 | - | -0.32% | - | - |
12/01 | 757 | 779 | 757 | 778 | +1.83% | 369,200 | - | -0.83% | - | - |
11/30 | 760 | 764 | 755 | 764 | +1.87% | 281,400 | - | -2.12% | - | - |
11/27 | 748 | 761 | 748 | 750 | -1.77% | 483,800 | - | -3.41% | - | - |
11/26 | 767 | 771 | 752 | 763 | -0.65% | 1,026,000 | - | -1.42% | - | - |
11/25 | 742 | 774 | 742 | 768 | +2.13% | 752,400 | - | -0.39% | - | - |
11/24 | 727 | 764 | 726 | 752 | -7.33% | 1,530,600 | - | -2.08% | - | - |
11/20 | 795 | 812 | 794 | 812 | +0.43% | 498,400 | - | +5.94% | - | - |
11/19 | 783 | 811 | 783 | 808 | +1.96% | 565,400 | - | +6.18% | - | - |
11/18 | 792 | 813 | 785 | 793 | -0.88% | 574,200 | - | +4.83% | - | - |
11/17 | 820 | 825 | 795 | 800 | -3.67% | 622,400 | - | +6.32% | - | - |
11/16 | 841 | 841 | 825 | 830 | -1.78% | 690,400 | - | +10.96% | - | - |
11/13 | 824 | 848 | 819 | 845 | +3.74% | 872,800 | - | +13.88% | - | - |
11/12 | 824 | 828 | 810 | 815 | -1.99% | 568,200 | - | +10.82% | - | - |
11/11 | 845 | 853 | 826 | 831 | -0.36% | 983,800 | - | +13.84% | - | - |
11/10 | 826 | 845 | 826 | 834 | -0.77% | 827,800 | - | +15.03% | - | - |
11/09 | 824 | 847 | 821 | 841 | +5.72% | 1,473,400 | - | +16.74% | - | - |
11/06 | 794 | 808 | 781 | 795 | +5.02% | 1,734,200 | - | +10.88% | - | - |
11/05 | 756 | 763 | 749 | 757 | -1.82% | 552,200 | - | +5.87% | - | - |
11/04 | 778 | 785 | 764 | 771 | -0.84% | 535,000 | - | +7.83% | - | - |
11/02 | 757 | 793 | 752 | 778 | +1.5% | 902,200 | - | +8.89% | - | - |
10/30 | 760 | 778 | 759 | 766 | -1.1% | 1,377,400 | - | +7.43% | - | - |
10/29 | 757 | 775 | 757 | 775 | +0.45% | 1,129,000 | - | +8.63% | - | - |
10/28 | 740 | 781 | 740 | 771 | +2.32% | 1,916,200 | - | +8.29% | - | - |
10/27 | 742 | 756 | 738 | 754 | +13.82% | 3,237,600 | - | +5.98% | - | - |
10/26 | 662 | 668 | 657 | 662 | +0.08% | 789,800 | - | -6.89% | - | - |
10/23 | 683 | 683 | 652 | 662 | -3.22% | 1,558,800 | - | -7.48% | - | - |
10/22 | 689 | 693 | 678 | 684 | -0.8% | 516,000 | - | -4.94% | - | - |
10/21 | 698 | 700 | 689 | 689 | -1.36% | 300,800 | - | -4.44% | - | - |
10/20 | 690 | 700 | 685 | 699 | +2.34% | 361,400 | - | -3.66% | - | - |
10/19 | 699 | 704 | 679 | 683 | -2.08% | 573,400 | - | -6.12% | - | - |
10/16 | 698 | 698 | 687 | 697 | +1.09% | 329,600 | - | -4.52% | - | - |
10/15 | 697 | 701 | 686 | 690 | +0.36% | 384,400 | - | -5.68% | - | - |
10/14 | 701 | 704 | 684 | 687 | -1.65% | 453,400 | - | -6.4% | - | - |
10/13 | 698 | 710 | 688 | 699 | +1.23% | 738,800 | - | -5.22% | - | - |
10/09 | 687 | 695 | 681 | 690 | +1.77% | 503,800 | - | -6.76% | - | - |
10/08 | 684 | 689 | 672 | 678 | -0.8% | 456,200 | - | -8.87% | - | - |
10/07 | 690 | 697 | 680 | 684 | -0.8% | 505,800 | - | -8.5% | - | - |
10/06 | 696 | 699 | 678 | 689 | -0.93% | 555,800 | - | -8.13% | - | - |
10/05 | 697 | 714 | 690 | 696 | -1.56% | 798,400 | - | -7.51% | - | - |
10/02 | 743 | 745 | 702 | 707 | -7.16% | 922,200 | - | -6.3% | - | - |
10/01 | 754 | 765 | 745 | 761 | +1.53% | 554,400 | - | +0.93% | - | - |
09/30 | 741 | 753 | 735 | 750 | -0.27% | 591,800 | - | -0.6% | - | - |
09/29 | 749 | 759 | 744 | 752 | +0.47% | 626,800 | - | -0.2% | - | - |
09/28 | 745 | 754 | 741 | 748 | -0.8% | 865,400 | - | -0.53% | - | - |
09/25 | 763 | 763 | 748 | 754 | -1.11% | 748,400 | - | +0.4% | - | - |
09/24 | 767 | 772 | 752 | 763 | +0.59% | 866,000 | - | +1.8% | - | - |
09/18 | 755 | 758 | 743 | 758 | +0.53% | 481,600 | - | +1.47% | - | - |
09/17 | 765 | 768 | 750 | 754 | -0.07% | 358,400 | - | +1.21% | - | - |
09/16 | 761 | 774 | 753 | 755 | -0.79% | 499,800 | - | +1.55% | - | - |
09/15 | 749 | 768 | 743 | 761 | +2.29% | 588,000 | - | +2.63% | - | - |
09/14 | 754 | 762 | 741 | 744 | -1.26% | 626,600 | - | +0.47% | - | - |
09/11 | 767 | 768 | 751 | 753 | -2.33% | 894,200 | - | +2.03% | - | - |
09/10 | 762 | 795 | 748 | 771 | +2.66% | 995,800 | - | +4.61% | - | - |
09/09 | 756 | 756 | 740 | 751 | -0.6% | 647,200 | - | +2.32% | - | - |
09/08 | 750 | 760 | 746 | 756 | +1.96% | 663,400 | - | +3.49% | - | - |
09/07 | 762 | 770 | 738 | 741 | -1.85% | 935,400 | - | +2.07% | - | - |
09/04 | 769 | 772 | 749 | 755 | -0.46% | 1,036,800 | - | +4.43% | - | - |
09/03 | 782 | 782 | 758 | 759 | -2.51% | 624,400 | - | +5.49% | - | - |
09/02 | 774 | 788 | 766 | 778 | -0.19% | 949,000 | - | +8.81% | - | - |
09/01 | 755 | 784 | 754 | 780 | +2.23% | 753,800 | - | +9.94% | - | - |
08/31 | 762 | 785 | 751 | 763 | +1.4% | 775,200 | - | +8.31% | - | - |
08/28 | 755 | 765 | 749 | 752 | +1.08% | 694,200 | - | +7.28% | - | - |
08/27 | 736 | 745 | 728 | 744 | +1.22% | 519,600 | - | +6.74% | - | - |
08/26 | 729 | 738 | 726 | 735 | +0.89% | 401,600 | - | +5.76% | - | - |
08/25 | 743 | 743 | 723 | 729 | -2.8% | 634,200 | - | +5.12% | - | - |
08/24 | 750 | 758 | 746 | 750 | +1.83% | 594,200 | - | +8.31% | - | - |
08/21 | 725 | 760 | 723 | 736 | +2.29% | 963,200 | - | +6.82% | - | - |
08/20 | 711 | 722 | 707 | 720 | +0.91% | 744,400 | - | +4.88% | - | - |
08/19 | 709 | 722 | 703 | 713 | +0.28% | 534,400 | - | +4.24% | - | - |
08/18 | 700 | 712 | 698 | 711 | +1.57% | 429,600 | - | +4.1% | - | - |