株価チャート
2009/09/04~2010/02/04
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 |
02/04 | 196 | 204 | 196 | 201 | +2.55% | 1,279,000 | - | -3.37% | - | - |
02/03 | 198 | 200 | 194 | 196 | -1.51% | 816,000 | - | -5.77% | - | - |
02/02 | 197 | 200 | 197 | 199 | +1.53% | 264,000 | - | -4.33% | - | - |
02/01 | 202 | 202 | 196 | 196 | -2.49% | 359,000 | - | -5.77% | - | - |
01/29 | 200 | 202 | 198 | 201 | -0.99% | 399,000 | - | -3.83% | - | - |
01/28 | 203 | 206 | 201 | 203 | +0.5% | 415,000 | - | -2.87% | - | - |
01/27 | 202 | 207 | 201 | 202 | +0.5% | 493,000 | - | -2.88% | - | - |
01/26 | 209 | 209 | 201 | 201 | -2.43% | 291,000 | - | -3.37% | - | - |
01/25 | 205 | 208 | 203 | 206 | -0.96% | 333,000 | - | -0.96% | - | - |
01/22 | 210 | 210 | 206 | 208 | -2.35% | 394,000 | - | +0.48% | - | - |
01/21 | 208 | 214 | 207 | 213 | +0.47% | 431,000 | - | +2.9% | - | - |
01/20 | 219 | 219 | 211 | 212 | -1.85% | 591,000 | - | +2.91% | - | - |
01/19 | 217 | 221 | 215 | 216 | 0% | 939,000 | - | +5.37% | - | - |
01/18 | 215 | 216 | 214 | 216 | -0.46% | 375,000 | - | +5.37% | - | - |
01/15 | 219 | 219 | 214 | 217 | -0.91% | 361,000 | - | +6.37% | - | - |
01/14 | 215 | 219 | 214 | 219 | +0.92% | 663,000 | - | +7.35% | - | - |
01/13 | 222 | 223 | 216 | 217 | -1.81% | 791,000 | - | +6.9% | - | - |
01/12 | 215 | 221 | 215 | 221 | +2.79% | 1,103,000 | - | +9.41% | - | - |
01/08 | 212 | 215 | 207 | 215 | +2.38% | 1,048,000 | - | +6.97% | - | - |
01/07 | 206 | 212 | 204 | 210 | +2.94% | 978,000 | - | +4.48% | - | - |
01/06 | 203 | 206 | 202 | 204 | 0% | 290,000 | - | +2% | - | - |
01/05 | 203 | 206 | 202 | 204 | +1.49% | 658,000 | - | +2.51% | - | - |
01/04 | 207 | 207 | 200 | 201 | -1.95% | 474,000 | - | +1.01% | - | - |
2009 |
12/30 | 204 | 205 | 200 | 205 | -1.44% | 781,000 | - | +3.54% | - | - |
12/29 | 208 | 209 | 205 | 208 | -0.48% | 473,000 | - | +5.05% | - | - |
12/28 | 205 | 210 | 205 | 209 | +3.98% | 1,297,000 | - | +6.09% | - | - |
12/25 | 203 | 203 | 200 | 201 | -1.47% | 426,000 | - | +2.55% | - | - |
12/24 | 200 | 206 | 199 | 204 | +0.99% | 918,000 | - | +4.08% | - | - |
12/22 | 201 | 203 | 200 | 202 | +1.51% | 432,000 | - | +3.59% | - | - |
12/21 | 199 | 202 | 199 | 199 | +1.02% | 563,000 | - | +2.05% | - | - |
12/18 | 193 | 198 | 193 | 197 | -0.51% | 325,000 | - | +1.03% | - | - |
12/17 | 195 | 199 | 194 | 198 | +1.02% | 454,000 | - | +1.54% | - | - |
12/16 | 195 | 196 | 193 | 196 | +0.51% | 250,000 | - | +0.51% | - | - |
12/15 | 193 | 197 | 193 | 195 | -1.02% | 230,000 | - | -0.51% | - | - |
12/14 | 195 | 198 | 194 | 197 | +0.51% | 505,000 | - | +0.51% | - | - |
12/11 | 188 | 197 | 188 | 196 | +4.26% | 523,000 | - | 0% | - | - |
12/10 | 194 | 197 | 185 | 188 | -4.57% | 867,000 | - | -4.08% | - | - |
12/09 | 197 | 199 | 197 | 197 | -1.5% | 303,000 | - | +0.51% | - | - |
12/08 | 202 | 203 | 200 | 200 | -2.44% | 239,000 | - | +2.04% | - | - |
12/07 | 204 | 206 | 200 | 205 | +1.99% | 541,000 | - | +4.59% | - | - |
12/04 | 200 | 203 | 199 | 201 | -0.99% | 379,000 | - | +2.55% | - | - |
12/03 | 197 | 204 | 197 | 203 | +2.53% | 767,000 | - | +3.57% | - | - |
12/02 | 195 | 200 | 195 | 198 | +1.02% | 369,000 | - | +0.51% | - | - |
12/01 | 193 | 197 | 192 | 196 | -1.01% | 683,000 | - | -0.51% | - | - |
11/30 | 186 | 198 | 185 | 198 | +8.2% | 747,000 | - | +0.51% | - | - |
11/27 | 186 | 187 | 183 | 183 | -5.18% | 543,000 | - | -7.11% | - | - |
11/26 | 191 | 195 | 191 | 193 | 0% | 420,000 | - | -2.53% | - | - |
11/25 | 189 | 195 | 189 | 193 | +2.12% | 393,000 | - | -2.53% | - | - |
11/24 | 196 | 196 | 189 | 189 | -1.05% | 593,000 | - | -4.55% | - | - |
11/20 | 182 | 192 | 182 | 191 | +2.69% | 557,000 | - | -4.02% | - | - |
11/19 | 188 | 188 | 184 | 186 | 0% | 309,000 | - | -6.53% | - | - |
11/18 | 189 | 189 | 183 | 186 | -1.59% | 642,000 | - | -6.53% | - | - |
11/17 | 194 | 195 | 189 | 189 | -3.08% | 460,000 | - | -5.5% | - | - |
11/16 | 198 | 199 | 193 | 195 | -2.01% | 357,000 | - | -2.5% | - | - |
11/13 | 200 | 202 | 198 | 199 | -1% | 585,000 | - | -0.5% | - | - |
11/12 | 205 | 206 | 201 | 201 | -2.9% | 514,000 | - | +1.01% | - | - |
11/11 | 202 | 210 | 201 | 207 | +2.48% | 1,231,000 | - | +4.55% | - | - |
11/10 | 200 | 203 | 200 | 202 | +2.02% | 553,000 | - | +2.54% | - | - |
11/09 | 197 | 199 | 196 | 198 | 0% | 421,000 | - | +1.02% | - | - |
11/06 | 197 | 198 | 196 | 198 | +1.02% | 527,000 | - | +1.54% | - | - |
11/05 | 198 | 200 | 194 | 196 | -1.51% | 514,000 | - | +0.51% | - | - |
11/04 | 197 | 202 | 197 | 199 | -1% | 646,000 | - | +2.58% | - | - |
11/02 | 200 | 202 | 198 | 201 | -1.95% | 565,000 | - | +3.61% | - | - |
10/30 | 204 | 205 | 201 | 205 | +4.06% | 843,000 | - | +5.67% | - | - |
10/29 | 198 | 200 | 195 | 197 | -4.37% | 1,769,000 | - | +2.07% | - | - |
10/28 | 208 | 212 | 203 | 206 | -2.37% | 1,449,000 | - | +6.74% | - | - |
10/27 | 209 | 214 | 208 | 211 | +4.46% | 2,917,000 | - | +9.33% | - | - |
10/26 | 202 | 206 | 201 | 202 | +0.5% | 908,000 | - | +5.21% | - | - |
10/23 | 200 | 202 | 199 | 201 | +1.01% | 647,000 | - | +4.69% | - | - |
10/22 | 200 | 200 | 197 | 199 | 0% | 348,000 | - | +4.19% | - | - |
10/21 | 196 | 199 | 196 | 199 | +0.51% | 207,000 | - | +4.19% | - | - |
10/20 | 200 | 204 | 198 | 198 | -1% | 356,000 | - | +3.66% | - | - |
10/19 | 198 | 200 | 194 | 200 | 0% | 273,000 | - | +4.71% | - | - |
10/16 | 199 | 200 | 197 | 200 | +1.01% | 567,000 | - | +4.71% | - | - |
10/15 | 197 | 198 | 196 | 198 | +1.54% | 351,000 | - | +3.66% | - | - |
10/14 | 194 | 196 | 193 | 195 | +1.56% | 415,000 | - | +2.09% | - | - |
10/13 | 197 | 197 | 191 | 192 | -2.54% | 403,000 | - | +1.05% | - | - |
10/09 | 189 | 197 | 188 | 197 | +4.79% | 591,000 | - | +3.68% | - | - |
10/08 | 188 | 190 | 185 | 188 | +1.08% | 486,000 | - | -1.57% | - | - |
10/07 | 180 | 187 | 180 | 186 | +3.91% | 359,000 | - | -2.62% | - | - |
10/06 | 176 | 179 | 176 | 179 | +1.13% | 447,000 | - | -6.28% | - | - |
10/05 | 178 | 178 | 175 | 177 | -0.56% | 259,000 | - | -7.81% | - | - |
10/02 | 177 | 179 | 175 | 178 | -2.73% | 392,000 | - | -7.77% | - | - |
10/01 | 189 | 189 | 182 | 183 | -1.61% | 324,000 | - | -5.67% | - | - |
09/30 | 181 | 186 | 181 | 186 | +1.09% | 247,000 | - | -4.62% | - | - |
09/29 | 187 | 187 | 184 | 184 | -2.13% | 317,000 | - | -5.64% | - | - |
09/28 | 188 | 189 | 181 | 188 | -1.05% | 524,000 | - | -4.08% | - | - |
09/25 | 194 | 194 | 189 | 190 | -2.56% | 181,000 | - | -3.55% | - | - |
09/24 | 191 | 195 | 191 | 195 | +1.04% | 399,000 | - | -1.02% | - | - |
09/18 | 193 | 193 | 189 | 193 | -0.52% | 441,000 | - | -2.53% | - | - |
09/17 | 192 | 195 | 191 | 194 | +1.57% | 492,000 | - | -2.02% | - | - |
09/16 | 197 | 199 | 190 | 191 | -3.05% | 498,000 | - | -3.54% | - | - |
09/15 | 198 | 200 | 196 | 197 | +1.55% | 675,000 | - | -0.51% | - | - |
09/14 | 197 | 197 | 193 | 194 | -1.02% | 308,000 | - | -2.02% | - | - |
09/11 | 200 | 200 | 193 | 196 | -2% | 665,000 | - | -1.01% | - | - |
09/10 | 198 | 200 | 198 | 200 | +1.52% | 574,000 | - | +1.52% | - | - |
09/09 | 198 | 198 | 194 | 197 | -1.99% | 824,000 | - | 0% | - | - |
09/08 | 194 | 201 | 192 | 201 | +4.15% | 988,000 | - | +2.55% | - | - |
09/07 | 190 | 194 | 190 | 193 | +2.12% | 275,000 | - | -1.53% | - | - |
09/04 | 191 | 191 | 188 | 189 | -1.05% | 450,000 | - | -3.57% | - | - |