株価チャート
2009/09/02~2010/02/02
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 |
02/02 | 1,281 | 1,307 | 1,276 | 1,307 | +2.59% | 1,327,400 | - | +0.62% | - | - |
02/01 | 1,225 | 1,304 | 1,220 | 1,274 | +4.08% | 2,230,300 | - | -2.23% | - | - |
01/29 | 1,251 | 1,255 | 1,217 | 1,224 | -2% | 848,300 | - | -6.56% | - | - |
01/28 | 1,245 | 1,280 | 1,237 | 1,249 | +0.48% | 1,255,200 | - | -5.16% | - | - |
01/27 | 1,262 | 1,283 | 1,239 | 1,243 | -1.43% | 1,291,700 | - | -5.83% | - | - |
01/26 | 1,299 | 1,302 | 1,247 | 1,261 | -2.32% | 1,712,700 | - | -4.76% | - | - |
01/25 | 1,274 | 1,296 | 1,250 | 1,291 | +0.7% | 1,335,400 | - | -2.86% | - | - |
01/22 | 1,290 | 1,305 | 1,275 | 1,282 | -2.81% | 1,532,800 | - | -3.75% | - | - |
01/21 | 1,274 | 1,329 | 1,261 | 1,319 | +3.21% | 1,310,400 | - | -1.2% | - | - |
01/20 | 1,304 | 1,313 | 1,274 | 1,278 | -1.16% | 1,108,500 | - | -4.48% | - | - |
01/19 | 1,312 | 1,322 | 1,286 | 1,293 | -1.3% | 1,266,800 | - | -3.51% | - | - |
01/18 | 1,290 | 1,316 | 1,252 | 1,310 | 0% | 2,116,600 | - | -2.46% | - | - |
01/15 | 1,329 | 1,348 | 1,300 | 1,310 | -0.98% | 2,272,200 | - | -2.75% | - | - |
01/14 | 1,245 | 1,329 | 1,227 | 1,323 | +7.91% | 4,758,200 | - | -2.22% | - | - |
01/13 | 1,231 | 1,239 | 1,214 | 1,226 | -0.49% | 2,118,500 | - | -9.45% | - | - |
01/12 | 1,238 | 1,246 | 1,219 | 1,232 | -4.94% | 3,113,600 | - | -9.41% | - | - |
01/08 | 1,250 | 1,303 | 1,237 | 1,296 | +2.37% | 2,682,500 | - | -4.78% | - | - |
01/07 | 1,280 | 1,297 | 1,250 | 1,266 | -3.65% | 2,173,300 | - | -6.77% | - | - |
01/06 | 1,338 | 1,339 | 1,310 | 1,314 | -2.38% | 1,013,000 | - | -3.1% | - | - |
01/05 | 1,370 | 1,382 | 1,342 | 1,346 | -1.68% | 1,225,100 | - | -0.15% | - | - |
01/04 | 1,343 | 1,371 | 1,341 | 1,369 | +2.78% | 735,700 | - | +2.16% | - | - |
2009 |
12/30 | 1,340 | 1,341 | 1,299 | 1,332 | -0.08% | 805,100 | - | -0.08% | - | - |
12/29 | 1,344 | 1,359 | 1,319 | 1,333 | -2.27% | 1,035,400 | - | +0.45% | - | - |
12/28 | 1,392 | 1,413 | 1,355 | 1,364 | -4.01% | 2,124,900 | - | +3.26% | - | - |
12/25 | 1,448 | 1,449 | 1,411 | 1,421 | -0.7% | 440,100 | - | +8.06% | - | - |
12/24 | 1,477 | 1,477 | 1,430 | 1,431 | -1.04% | 1,183,800 | - | +9.32% | - | - |
12/22 | 1,438 | 1,453 | 1,404 | 1,446 | +4.48% | 1,356,000 | - | +11.06% | - | - |
12/21 | 1,340 | 1,390 | 1,333 | 1,384 | +3.67% | 1,688,600 | - | +6.71% | - | - |
12/18 | 1,320 | 1,344 | 1,320 | 1,335 | -0.74% | 1,093,000 | - | +3.01% | - | - |
12/17 | 1,361 | 1,380 | 1,339 | 1,345 | -1.97% | 879,500 | - | +3.7% | - | - |
12/16 | 1,400 | 1,404 | 1,355 | 1,372 | +0.07% | 806,000 | - | +5.78% | - | - |
12/15 | 1,370 | 1,382 | 1,351 | 1,371 | +0.07% | 533,300 | - | +5.87% | - | - |
12/14 | 1,400 | 1,411 | 1,344 | 1,370 | -0.72% | 1,070,600 | - | +5.79% | - | - |
12/11 | 1,356 | 1,384 | 1,332 | 1,380 | +3.22% | 917,100 | - | +6.81% | - | - |
12/10 | 1,345 | 1,393 | 1,325 | 1,337 | -2.05% | 1,062,100 | - | +3.8% | - | - |
12/09 | 1,351 | 1,373 | 1,341 | 1,365 | -2.57% | 1,074,500 | - | +6.14% | - | - |
12/08 | 1,414 | 1,435 | 1,393 | 1,401 | -3.65% | 1,320,100 | - | +9.03% | - | - |
12/07 | 1,420 | 1,459 | 1,413 | 1,454 | +6.21% | 1,997,500 | - | +13.24% | - | - |
12/04 | 1,350 | 1,392 | 1,331 | 1,369 | +0.44% | 1,852,800 | - | +7.29% | - | - |
12/03 | 1,309 | 1,378 | 1,304 | 1,363 | +9.13% | 2,244,200 | - | +6.65% | - | - |
12/02 | 1,230 | 1,253 | 1,206 | 1,249 | +1.3% | 1,001,000 | - | -2.65% | - | - |
12/01 | 1,197 | 1,238 | 1,168 | 1,233 | +1.31% | 1,546,600 | - | -4.64% | - | - |
11/30 | 1,200 | 1,221 | 1,192 | 1,217 | +9.25% | 2,318,800 | - | -6.6% | - | - |
11/27 | 1,137 | 1,153 | 1,107 | 1,114 | -3.13% | 2,132,300 | - | -15.29% | - | - |
11/26 | 1,150 | 1,179 | 1,134 | 1,150 | -2.71% | 1,484,200 | - | -13.6% | - | - |
11/25 | 1,165 | 1,193 | 1,142 | 1,182 | -0.25% | 1,025,800 | - | -12.18% | - | - |
11/24 | 1,182 | 1,234 | 1,173 | 1,185 | -1.17% | 1,152,500 | - | -12.8% | - | - |
11/20 | 1,154 | 1,203 | 1,154 | 1,199 | -0.75% | 1,821,800 | - | -12.61% | - | - |
11/19 | 1,203 | 1,217 | 1,166 | 1,208 | -4.35% | 2,220,300 | - | -12.84% | - | - |
11/18 | 1,237 | 1,284 | 1,227 | 1,263 | +0.08% | 1,541,300 | - | -9.98% | - | - |
11/17 | 1,300 | 1,313 | 1,255 | 1,262 | -3.59% | 1,451,800 | - | -11.13% | - | - |
11/16 | 1,357 | 1,365 | 1,273 | 1,309 | -4.45% | 1,212,800 | - | -8.72% | - | - |
11/13 | 1,346 | 1,390 | 1,332 | 1,370 | +1.18% | 1,483,800 | - | -5.06% | - | - |
11/12 | 1,376 | 1,380 | 1,344 | 1,354 | +1.35% | 1,356,200 | - | -6.69% | - | - |
11/11 | 1,335 | 1,356 | 1,325 | 1,336 | -0.67% | 986,700 | - | -8.37% | - | - |
11/10 | 1,384 | 1,393 | 1,341 | 1,345 | -0.81% | 1,418,900 | - | -8% | - | - |
11/09 | 1,298 | 1,369 | 1,283 | 1,356 | +5.03% | 1,847,600 | - | -7.5% | - | - |
11/06 | 1,330 | 1,333 | 1,278 | 1,291 | -0.31% | 1,508,800 | - | -12.36% | - | - |
11/05 | 1,251 | 1,306 | 1,216 | 1,295 | +1.17% | 1,987,300 | - | -12.79% | - | - |
11/04 | 1,311 | 1,328 | 1,265 | 1,280 | -3.83% | 2,074,600 | - | -14.61% | - | - |
11/02 | 1,351 | 1,378 | 1,316 | 1,331 | -4.31% | 2,043,700 | - | -11.97% | - | - |
10/30 | 1,306 | 1,395 | 1,299 | 1,391 | +11.64% | 5,004,500 | - | -8.79% | - | - |
10/29 | 1,230 | 1,260 | 1,230 | 1,246 | -12.87% | 5,774,100 | - | -18.99% | - | - |
10/28 | 1,459 | 1,469 | 1,398 | 1,430 | -3.64% | 2,278,800 | - | -8.1% | - | - |
10/27 | 1,474 | 1,502 | 1,470 | 1,484 | -0.67% | 1,252,900 | - | -5.3% | - | - |
10/26 | 1,465 | 1,505 | 1,465 | 1,494 | +1.49% | 959,800 | - | -5.44% | - | - |
10/23 | 1,511 | 1,517 | 1,455 | 1,472 | -2.97% | 2,106,500 | - | -7.65% | - | - |
10/22 | 1,540 | 1,550 | 1,488 | 1,517 | -0.65% | 1,240,400 | - | -5.54% | - | - |
10/21 | 1,510 | 1,545 | 1,506 | 1,527 | +0.13% | 1,255,200 | - | -5.68% | - | - |
10/20 | 1,542 | 1,578 | 1,509 | 1,525 | +0.86% | 1,738,800 | - | -6.73% | - | - |
10/19 | 1,480 | 1,518 | 1,473 | 1,512 | +0.13% | 2,170,400 | - | -8.25% | - | - |
10/16 | 1,554 | 1,558 | 1,483 | 1,510 | -2.33% | 2,867,000 | - | -9.15% | - | - |
10/15 | 1,635 | 1,655 | 1,524 | 1,546 | -5.39% | 3,956,000 | - | -7.87% | - | - |
10/14 | 1,731 | 1,739 | 1,617 | 1,634 | -2.21% | 4,720,900 | - | -3.2% | - | - |
10/13 | 1,644 | 1,679 | 1,627 | 1,671 | +3.53% | 1,629,400 | - | -1.3% | - | - |
10/09 | 1,551 | 1,624 | 1,551 | 1,614 | +4.13% | 1,649,700 | - | -4.83% | - | - |
10/08 | 1,601 | 1,605 | 1,535 | 1,550 | -1.21% | 1,864,000 | - | -9.04% | - | - |
10/07 | 1,567 | 1,586 | 1,553 | 1,569 | +3.63% | 1,820,600 | - | -8.3% | - | - |
10/06 | 1,474 | 1,531 | 1,470 | 1,514 | +5.58% | 1,763,500 | - | -11.82% | - | - |
10/05 | 1,474 | 1,496 | 1,415 | 1,434 | -0.9% | 1,143,700 | - | -16.68% | - | - |
10/02 | 1,432 | 1,503 | 1,415 | 1,447 | -6.22% | 2,041,400 | - | -16.31% | - | - |
10/01 | 1,597 | 1,626 | 1,512 | 1,543 | -3.5% | 2,348,900 | - | -11.12% | - | - |
09/30 | 1,607 | 1,660 | 1,593 | 1,599 | -1.9% | 1,169,500 | - | -8.16% | - | - |
09/29 | 1,614 | 1,654 | 1,585 | 1,630 | +1.62% | 1,603,500 | - | -6.32% | - | - |
09/28 | 1,586 | 1,625 | 1,561 | 1,604 | -3.95% | 1,453,700 | - | -7.87% | - | - |
09/25 | 1,665 | 1,708 | 1,655 | 1,670 | -2.62% | 1,632,400 | - | -4.08% | - | - |
09/24 | 1,652 | 1,715 | 1,622 | 1,715 | +1.24% | 1,966,700 | - | -1.49% | - | - |
09/18 | 1,682 | 1,694 | 1,615 | 1,694 | -0.47% | 2,031,500 | - | -2.53% | - | - |
09/17 | 1,823 | 1,835 | 1,665 | 1,702 | -6.33% | 5,075,700 | - | -2.01% | - | - |
09/16 | 1,816 | 1,850 | 1,793 | 1,817 | -1.57% | 973,600 | - | +4.61% | - | - |
09/15 | 1,798 | 1,847 | 1,778 | 1,846 | +4.41% | 1,188,000 | - | +6.71% | - | - |
09/14 | 1,842 | 1,842 | 1,750 | 1,768 | -4.02% | 1,562,400 | - | +2.67% | - | - |
09/11 | 1,924 | 1,924 | 1,830 | 1,842 | -3.86% | 1,387,300 | - | +7.16% | - | - |
09/10 | 1,859 | 1,924 | 1,859 | 1,916 | +2.79% | 1,833,700 | - | +11.98% | - | - |
09/09 | 1,870 | 1,883 | 1,830 | 1,864 | +0.16% | 1,612,500 | - | +9.52% | - | - |
09/08 | 1,888 | 1,895 | 1,846 | 1,861 | -1.59% | 1,236,300 | - | +10.12% | - | - |
09/07 | 1,840 | 1,899 | 1,820 | 1,891 | +5.17% | 1,439,600 | - | +12.43% | - | - |
09/04 | 1,777 | 1,842 | 1,766 | 1,798 | +1.99% | 1,566,600 | - | +7.47% | - | - |
09/03 | 1,750 | 1,781 | 1,735 | 1,763 | +0.34% | 971,100 | - | +6.14% | - | - |
09/02 | 1,762 | 1,790 | 1,730 | 1,757 | -2.44% | 1,665,300 | - | +7% | - | - |