株価チャート
2009/08/19~2010/01/19
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 |
---|
2023 | 10/1, 株式分割 1→4 |
2010 |
01/19 | 645 | 654 | 625 | 627 | -1.34% | 11,356,800 | - | +5.83% | - | - |
01/18 | 626 | 636 | 614 | 635 | -0.59% | 11,027,200 | - | +7.99% | - | - |
01/15 | 638 | 641 | 629 | 639 | +2.61% | 12,149,200 | - | +9.38% | - | - |
01/14 | 609 | 624 | 608 | 623 | +2.47% | 7,881,600 | - | +7.33% | - | - |
01/13 | 610 | 618 | 603 | 608 | -2.41% | 6,439,200 | - | +5.47% | - | - |
01/12 | 616 | 628 | 611 | 623 | -0.4% | 6,152,800 | - | +8.64% | - | - |
01/08 | 613 | 629 | 606 | 625 | +3.73% | 17,708,000 | - | +10.04% | - | - |
01/07 | 607 | 617 | 603 | 603 | -1.55% | 6,700,400 | - | +7.02% | - | - |
01/06 | 622 | 627 | 611 | 612 | -1.49% | 7,472,400 | - | +9.68% | - | - |
01/05 | 635 | 638 | 618 | 621 | 0% | 9,263,200 | - | +12.55% | - | - |
01/04 | 610 | 621 | 606 | 621 | +3.33% | 6,398,800 | - | +13.57% | - | - |
2009 |
12/30 | 619 | 620 | 601 | 601 | -1.23% | 8,275,200 | - | +10.93% | - | - |
12/29 | 614 | 623 | 604 | 609 | -2.21% | 10,467,600 | - | +12.94% | - | - |
12/28 | 610 | 625 | 610 | 623 | +1.43% | 7,550,400 | - | +16.36% | - | - |
12/25 | 613 | 619 | 604 | 614 | 0% | 7,210,800 | - | +15.58% | - | - |
12/24 | 601 | 615 | 600 | 614 | +5.14% | 17,179,600 | - | +16.46% | - | - |
12/22 | 570 | 584 | 566 | 584 | +4.47% | 9,258,800 | - | +11.62% | - | - |
12/21 | 554 | 561 | 553 | 559 | +2.05% | 5,784,000 | - | +7.66% | - | - |
12/18 | 544 | 550 | 535 | 548 | +0.23% | 6,357,200 | - | +5.9% | - | - |
12/17 | 545 | 554 | 540 | 546 | +1.63% | 6,352,000 | - | +6.27% | - | - |
12/16 | 544 | 545 | 531 | 538 | +0.7% | 3,761,200 | - | +4.98% | - | - |
12/15 | 534 | 536 | 528 | 534 | -1.84% | 3,829,600 | - | +4.45% | - | - |
12/14 | 545 | 545 | 534 | 544 | +1.64% | 5,123,200 | - | +6.83% | - | - |
12/11 | 526 | 536 | 516 | 535 | +3.63% | 24,139,200 | - | +5.52% | - | - |
12/10 | 511 | 528 | 510 | 516 | -0.96% | 6,848,400 | - | +2.23% | - | - |
12/09 | 523 | 529 | 519 | 521 | -3.92% | 8,088,400 | - | +3.42% | - | - |
12/08 | 534 | 548 | 533 | 543 | -0.23% | 5,080,400 | - | +7.64% | - | - |
12/07 | 540 | 546 | 533 | 544 | +3.57% | 7,850,400 | - | +8.1% | - | - |
12/04 | 521 | 531 | 515 | 525 | -0.47% | 6,747,200 | - | +4.79% | - | - |
12/03 | 513 | 528 | 511 | 528 | +5.92% | 12,445,200 | - | +4.87% | - | - |
12/02 | 500 | 505 | 493 | 498 | +0.81% | 9,630,000 | - | -1.39% | - | - |
12/01 | 481 | 495 | 466 | 494 | +2.81% | 14,966,000 | - | -2.95% | - | - |
11/30 | 478 | 483 | 475 | 481 | +2.13% | 9,221,600 | - | -6.34% | - | - |
11/27 | 485 | 490 | 470 | 471 | -4.18% | 12,005,600 | - | -8.99% | - | - |
11/26 | 486 | 499 | 485 | 491 | -2.53% | 10,293,200 | - | -5.94% | - | - |
11/25 | 500 | 508 | 496 | 504 | -0.49% | 9,886,000 | - | -4.41% | - | - |
11/24 | 518 | 520 | 503 | 506 | -0.25% | 8,102,400 | - | -4.84% | - | - |
11/20 | 513 | 515 | 505 | 508 | -2.87% | 8,127,600 | - | -5.32% | - | - |
11/19 | 528 | 531 | 518 | 523 | -0.24% | 10,438,400 | - | -3.42% | - | - |
11/18 | 516 | 529 | 513 | 524 | +2.95% | 15,371,600 | - | -3.72% | - | - |
11/17 | 505 | 515 | 505 | 509 | +1.5% | 13,316,800 | - | -7.16% | - | - |
11/16 | 496 | 503 | 494 | 501 | +1.52% | 9,630,400 | - | -9.03% | - | - |
11/13 | 481 | 495 | 481 | 494 | +1.75% | 11,176,000 | - | -10.88% | - | - |
11/12 | 501 | 504 | 485 | 485 | -1.72% | 7,524,000 | - | -12.72% | - | - |
11/11 | 495 | 500 | 489 | 494 | -1.74% | 7,995,600 | - | -11.67% | - | - |
11/10 | 504 | 518 | 499 | 503 | +1.46% | 9,526,800 | - | -10.59% | - | - |
11/09 | 486 | 497 | 481 | 495 | +0.71% | 6,388,000 | - | -12.19% | - | - |
11/06 | 500 | 501 | 490 | 492 | +0.46% | 8,655,600 | - | -13.42% | - | - |
11/05 | 488 | 494 | 484 | 490 | -0.66% | 11,637,600 | - | -14.57% | - | - |
11/04 | 500 | 505 | 483 | 493 | -1.25% | 15,395,600 | - | -14.9% | - | - |
11/02 | 493 | 505 | 489 | 499 | -3.11% | 18,902,400 | - | -14.41% | - | - |
10/30 | 526 | 526 | 513 | 515 | -0.24% | 11,023,600 | - | -12.56% | - | - |
10/29 | 523 | 530 | 510 | 516 | -6.56% | 23,530,000 | - | -12.94% | - | - |
10/28 | 573 | 576 | 550 | 553 | -5.15% | 16,362,000 | - | -7.45% | - | - |
10/27 | 598 | 599 | 583 | 583 | -2.1% | 8,282,000 | - | -2.75% | - | - |
10/26 | 594 | 603 | 586 | 595 | +0.42% | 6,321,600 | - | -0.5% | - | - |
10/23 | 594 | 595 | 580 | 593 | 0% | 9,140,800 | - | -0.75% | - | - |
10/22 | 594 | 596 | 585 | 593 | -1.46% | 8,620,800 | - | -0.59% | - | - |
10/21 | 593 | 604 | 586 | 601 | -1.64% | 9,979,600 | - | +0.88% | - | - |
10/20 | 623 | 628 | 608 | 611 | -0.81% | 7,549,600 | - | +2.73% | - | - |
10/19 | 609 | 621 | 601 | 616 | 0% | 6,123,200 | - | +3.75% | - | - |
10/16 | 631 | 631 | 604 | 616 | -1.4% | 8,720,400 | - | +3.92% | - | - |
10/15 | 626 | 631 | 619 | 625 | +1.42% | 9,257,200 | - | +5.57% | - | - |
10/14 | 619 | 620 | 598 | 616 | +0.61% | 10,110,000 | - | +4.45% | - | - |
10/13 | 601 | 616 | 598 | 613 | +3.16% | 12,967,600 | - | +4.17% | - | - |
10/09 | 571 | 594 | 571 | 594 | +4.4% | 16,878,400 | - | +1.32% | - | - |
10/08 | 568 | 575 | 554 | 569 | +2.94% | 9,122,000 | - | -2.94% | - | - |
10/07 | 565 | 571 | 551 | 553 | -0.45% | 7,170,800 | - | -5.88% | - | - |
10/06 | 568 | 573 | 545 | 555 | +0.45% | 9,571,200 | - | -5.61% | - | - |
10/05 | 568 | 571 | 548 | 553 | -2.86% | 8,783,600 | - | -6.2% | - | - |
10/02 | 566 | 571 | 560 | 569 | -2.99% | 12,398,000 | - | -3.76% | - | - |
10/01 | 605 | 610 | 586 | 586 | -5.82% | 10,188,400 | - | -0.97% | - | - |
09/30 | 628 | 629 | 616 | 623 | -0.6% | 4,199,600 | - | +5.15% | - | - |
09/29 | 625 | 629 | 619 | 626 | +2.87% | 7,258,400 | - | +6.14% | - | - |
09/28 | 621 | 621 | 596 | 609 | -4.13% | 10,079,200 | - | +3.53% | - | - |
09/25 | 626 | 638 | 613 | 635 | +2.01% | 11,083,600 | - | +8.18% | - | - |
09/24 | 603 | 635 | 603 | 623 | +2.68% | 13,911,200 | - | +6.41% | - | - |
09/18 | 595 | 614 | 589 | 606 | +0.62% | 9,675,600 | - | +3.81% | - | - |
09/17 | 593 | 605 | 585 | 603 | +5.24% | 11,105,600 | - | +3.17% | - | - |
09/16 | 568 | 583 | 564 | 573 | +1.78% | 6,297,200 | - | -1.8% | - | - |
09/15 | 574 | 574 | 558 | 563 | -0.22% | 4,197,200 | - | -3.52% | - | - |
09/14 | 580 | 583 | 561 | 564 | -4.45% | 8,403,600 | - | -3.3% | - | - |
09/11 | 598 | 598 | 586 | 590 | -0.63% | 23,566,000 | - | +1.2% | - | - |
09/10 | 594 | 594 | 586 | 594 | +1.5% | 6,479,200 | - | +2.19% | - | - |
09/09 | 583 | 593 | 580 | 585 | -0.85% | 4,010,800 | - | +0.86% | - | - |
09/08 | 586 | 591 | 583 | 590 | +1.51% | 6,447,600 | - | +2.25% | - | - |
09/07 | 579 | 585 | 575 | 581 | +2.2% | 5,794,400 | - | +1.09% | - | - |
09/04 | 575 | 575 | 563 | 569 | 0% | 4,536,800 | - | -0.57% | - | - |
09/03 | 571 | 578 | 565 | 569 | -1.52% | 5,793,200 | - | -0.22% | - | - |
09/02 | 574 | 581 | 569 | 578 | -2.53% | 7,878,000 | - | +1.67% | - | - |
09/01 | 585 | 598 | 576 | 593 | +2.16% | 8,253,600 | - | +5.05% | - | - |
08/31 | 598 | 604 | 573 | 580 | 0% | 8,278,400 | - | +3.57% | - | - |
08/28 | 590 | 594 | 575 | 580 | -0.85% | 6,623,200 | - | +4.32% | - | - |
08/27 | 594 | 595 | 580 | 585 | -2.09% | 5,999,600 | - | +5.98% | - | - |
08/26 | 594 | 600 | 590 | 598 | +1.27% | 6,309,600 | - | +9.43% | - | - |
08/25 | 594 | 599 | 590 | 590 | -2.28% | 5,806,400 | - | +9.26% | - | - |
08/24 | 594 | 604 | 588 | 604 | +6.86% | 11,268,400 | - | +13.06% | - | - |
08/21 | 585 | 586 | 560 | 565 | -2.59% | 7,149,200 | - | +7.01% | - | - |
08/20 | 583 | 586 | 565 | 580 | +0.22% | 11,046,400 | - | +10.9% | - | - |
08/19 | 596 | 609 | 579 | 579 | -1.49% | 8,286,800 | - | +11.73% | - | - |