株価チャート
2009/08/10～2010/01/07
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 |
| 01/07 | 1,240 | 1,240 | 1,230 | 1,230 | +0.82% | 3,500 | - | -1.91% | - | - |
| 01/06 | 1,220 | 1,220 | 1,220 | 1,220 | -0.81% | 3,800 | - | -2.79% | - | - |
| 01/05 | 1,230 | 1,230 | 1,220 | 1,230 | +1.65% | 1,500 | - | -2.15% | - | - |
| 01/04 | 1,220 | 1,230 | 1,210 | 1,210 | 0% | 1,600 | - | -3.74% | - | - |
| 2009 |
| 12/30 | 1,210 | 1,210 | 1,200 | 1,210 | 0% | 3,300 | - | -4.04% | - | - |
| 12/29 | 1,220 | 1,230 | 1,190 | 1,210 | -0.82% | 8,300 | - | -4.27% | - | - |
| 12/28 | 1,210 | 1,230 | 1,210 | 1,220 | 0% | 2,600 | - | -3.63% | - | - |
| 12/25 | 1,250 | 1,260 | 1,210 | 1,220 | -1.61% | 7,800 | - | -3.86% | - | - |
| 12/24 | 1,240 | 1,240 | 1,230 | 1,240 | +1.64% | 1,500 | - | -2.52% | - | - |
| 12/22 | 1,200 | 1,230 | 1,200 | 1,220 | 0% | 5,800 | - | -4.31% | - | - |
| 12/21 | 1,250 | 1,250 | 1,220 | 1,220 | -1.61% | 800 | - | -4.69% | - | - |
| 12/18 | 1,260 | 1,270 | 1,200 | 1,240 | -3.13% | 7,700 | - | -3.58% | - | - |
| 12/17 | 1,290 | 1,310 | 1,280 | 1,280 | 0% | 3,100 | - | -0.78% | - | - |
| 12/16 | 1,290 | 1,300 | 1,280 | 1,280 | +0.79% | 1,400 | - | -0.93% | - | - |
| 12/15 | 1,260 | 1,290 | 1,250 | 1,270 | -0.78% | 2,500 | - | -1.93% | - | - |
| 12/14 | 1,260 | 1,280 | 1,260 | 1,280 | 0% | 3,200 | - | -1.39% | - | - |
| 12/11 | 1,280 | 1,280 | 1,260 | 1,280 | +3.23% | 5,200 | - | -1.61% | - | - |
| 12/10 | 1,260 | 1,260 | 1,240 | 1,240 | -2.36% | 2,400 | - | -4.98% | - | - |
| 12/09 | 1,280 | 1,290 | 1,270 | 1,270 | -1.55% | 2,000 | - | -3.05% | - | - |
| 12/08 | 1,270 | 1,300 | 1,270 | 1,290 | +0.78% | 3,500 | - | -1.75% | - | - |
| 12/07 | 1,300 | 1,310 | 1,280 | 1,280 | -1.54% | 2,100 | - | -2.74% | - | - |
| 12/04 | 1,300 | 1,300 | 1,280 | 1,300 | -2.26% | 5,400 | - | -1.44% | - | - |
| 12/03 | 1,290 | 1,330 | 1,290 | 1,330 | +3.1% | 4,700 | - | +0.68% | - | - |
| 12/02 | 1,290 | 1,290 | 1,280 | 1,290 | +0.78% | 2,500 | - | -2.57% | - | - |
| 12/01 | 1,250 | 1,290 | 1,250 | 1,280 | +0.79% | 4,600 | - | -3.69% | - | - |
| 11/30 | 1,230 | 1,270 | 1,230 | 1,270 | +0.79% | 3,400 | - | -4.8% | - | - |
| 11/27 | 1,240 | 1,260 | 1,240 | 1,260 | +1.61% | 2,800 | - | -5.9% | - | - |
| 11/26 | 1,260 | 1,260 | 1,230 | 1,240 | -4.62% | 3,600 | - | -7.67% | - | - |
| 11/25 | 1,290 | 1,300 | 1,280 | 1,300 | +1.56% | 2,700 | - | -3.56% | - | - |
| 11/24 | 1,300 | 1,310 | 1,280 | 1,280 | 0% | 4,500 | - | -5.19% | - | - |
| 11/20 | 1,280 | 1,290 | 1,280 | 1,280 | 0% | 700 | - | -5.33% | - | - |
| 11/19 | 1,260 | 1,280 | 1,250 | 1,280 | -0.78% | 1,100 | - | -5.4% | - | - |
| 11/18 | 1,300 | 1,310 | 1,250 | 1,290 | -2.27% | 3,100 | - | -4.8% | - | - |
| 11/17 | 1,340 | 1,340 | 1,300 | 1,320 | -2.22% | 1,900 | - | -2.65% | - | - |
| 11/16 | 1,330 | 1,350 | 1,330 | 1,350 | -0.74% | 500 | - | -0.44% | - | - |
| 11/13 | 1,360 | 1,370 | 1,360 | 1,360 | +1.49% | 1,300 | - | +0.44% | - | - |
| 11/12 | 1,330 | 1,340 | 1,330 | 1,340 | -0.74% | 1,800 | - | -0.89% | - | - |
| 11/11 | 1,340 | 1,350 | 1,330 | 1,350 | 0% | 2,000 | - | 0% | - | - |
| 11/10 | 1,350 | 1,370 | 1,340 | 1,350 | +0.75% | 2,500 | - | +0.07% | - | - |
| 11/09 | 1,340 | 1,360 | 1,330 | 1,340 | -1.47% | 1,300 | - | -0.45% | - | - |
| 11/06 | 1,370 | 1,370 | 1,330 | 1,360 | -0.73% | 2,200 | - | +1.19% | - | - |
| 11/05 | 1,330 | 1,370 | 1,330 | 1,370 | +0.74% | 1,700 | - | +2.01% | - | - |
| 11/04 | 1,340 | 1,360 | 1,340 | 1,360 | 0% | 2,000 | - | +1.42% | - | - |
| 11/02 | 1,340 | 1,360 | 1,340 | 1,360 | -0.73% | 2,100 | - | +1.57% | - | - |
| 10/30 | 1,360 | 1,380 | 1,360 | 1,370 | +1.48% | 1,100 | - | +2.39% | - | - |
| 10/29 | 1,330 | 1,370 | 1,320 | 1,350 | +0.75% | 2,800 | - | +0.97% | - | - |
| 10/28 | 1,380 | 1,400 | 1,330 | 1,340 | -4.96% | 3,900 | - | +0.53% | - | - |
| 10/27 | 1,410 | 1,410 | 1,380 | 1,410 | 0% | 4,300 | - | +6.02% | - | - |
| 10/26 | 1,390 | 1,410 | 1,390 | 1,410 | 0% | 1,400 | - | +6.33% | - | - |
| 10/23 | 1,410 | 1,420 | 1,380 | 1,410 | +0.71% | 5,500 | - | +6.5% | - | - |
| 10/22 | 1,350 | 1,400 | 1,330 | 1,400 | +3.7% | 4,300 | - | +5.9% | - | - |
| 10/21 | 1,350 | 1,360 | 1,330 | 1,350 | -2.17% | 2,100 | - | +2.2% | - | - |
| 10/20 | 1,370 | 1,380 | 1,350 | 1,380 | +2.22% | 3,200 | - | +4.31% | - | - |
| 10/19 | 1,320 | 1,350 | 1,320 | 1,350 | +3.05% | 2,200 | - | +2.04% | - | - |
| 10/16 | 1,300 | 1,320 | 1,300 | 1,310 | -0.76% | 2,200 | - | -1.13% | - | - |
| 10/15 | 1,320 | 1,330 | 1,300 | 1,320 | 0% | 1,900 | - | -0.68% | - | - |
| 10/14 | 1,310 | 1,320 | 1,290 | 1,320 | 0% | 2,700 | - | -0.9% | - | - |
| 10/13 | 1,330 | 1,330 | 1,310 | 1,320 | 0% | 1,500 | - | -1.2% | - | - |
| 10/09 | 1,320 | 1,320 | 1,300 | 1,320 | +1.54% | 1,900 | - | -1.42% | - | - |
| 10/08 | 1,300 | 1,310 | 1,300 | 1,300 | -0.76% | 1,400 | - | -3.2% | - | - |
| 10/07 | 1,300 | 1,310 | 1,280 | 1,310 | +0.77% | 2,200 | - | -2.89% | - | - |
| 10/06 | 1,320 | 1,320 | 1,290 | 1,300 | -1.52% | 2,000 | - | -3.99% | - | - |
| 10/05 | 1,270 | 1,320 | 1,270 | 1,320 | +3.94% | 5,300 | - | -2.87% | - | - |
| 10/02 | 1,270 | 1,270 | 1,260 | 1,270 | -2.31% | 3,500 | - | -6.96% | - | - |
| 10/01 | 1,310 | 1,310 | 1,290 | 1,300 | -1.52% | 3,000 | - | -5.25% | - | - |
| 09/30 | 1,280 | 1,320 | 1,280 | 1,320 | 0% | 1,300 | - | -4.14% | - | - |
| 09/29 | 1,320 | 1,330 | 1,310 | 1,320 | 0% | 2,300 | - | -4.42% | - | - |
| 09/28 | 1,310 | 1,320 | 1,260 | 1,320 | 0% | 5,000 | - | -4.69% | - | - |
| 09/25 | 1,310 | 1,320 | 1,280 | 1,320 | -2.22% | 2,700 | - | -4.97% | - | - |
| 09/24 | 1,290 | 1,350 | 1,280 | 1,350 | +8% | 4,400 | - | -3.02% | - | - |
| 09/18 | 1,280 | 1,280 | 1,210 | 1,250 | -1.57% | 11,800 | - | -10.39% | - | - |
| 09/17 | 1,320 | 1,320 | 1,260 | 1,270 | -3.79% | 12,200 | - | -9.42% | - | - |
| 09/16 | 1,350 | 1,360 | 1,290 | 1,320 | -2.22% | 12,100 | - | -6.32% | - | - |
| 09/15 | 1,360 | 1,360 | 1,340 | 1,350 | -0.74% | 3,000 | - | -4.53% | - | - |
| 09/14 | 1,370 | 1,370 | 1,350 | 1,360 | -0.73% | 4,000 | - | -4.02% | - | - |
| 09/11 | 1,390 | 1,400 | 1,370 | 1,370 | -2.14% | 7,000 | - | -3.66% | - | - |
| 09/10 | 1,410 | 1,410 | 1,390 | 1,400 | +0.72% | 1,900 | - | -1.82% | - | - |
| 09/09 | 1,400 | 1,400 | 1,390 | 1,390 | -0.71% | 1,100 | - | -2.66% | - | - |
| 09/08 | 1,410 | 1,410 | 1,390 | 1,400 | 0% | 1,400 | - | -2.17% | - | - |
| 09/07 | 1,400 | 1,420 | 1,370 | 1,400 | +0.72% | 5,200 | - | -2.37% | - | - |
| 09/04 | 1,430 | 1,430 | 1,390 | 1,390 | -2.11% | 6,800 | - | -3.27% | - | - |
| 09/03 | 1,410 | 1,490 | 1,410 | 1,420 | +0.71% | 6,000 | - | -1.46% | - | - |
| 09/02 | 1,410 | 1,420 | 1,400 | 1,410 | -0.7% | 4,800 | - | -2.22% | - | - |
| 09/01 | 1,420 | 1,440 | 1,420 | 1,420 | -1.39% | 3,300 | - | -1.8% | - | - |
| 08/31 | 1,430 | 1,460 | 1,420 | 1,440 | 0% | 4,100 | - | -0.55% | - | - |
| 08/28 | 1,440 | 1,450 | 1,430 | 1,440 | +0.7% | 1,000 | - | -0.76% | - | - |
| 08/27 | 1,450 | 1,460 | 1,430 | 1,430 | -2.05% | 7,000 | - | -1.65% | - | - |
| 08/26 | 1,450 | 1,470 | 1,440 | 1,460 | +1.39% | 5,000 | - | +0.48% | - | - |
| 08/25 | 1,440 | 1,460 | 1,440 | 1,440 | +0.7% | 7,200 | - | -0.76% | - | - |
| 08/24 | 1,430 | 1,450 | 1,430 | 1,430 | +0.7% | 5,800 | - | -1.38% | - | - |
| 08/21 | 1,420 | 1,430 | 1,400 | 1,420 | 0% | 3,900 | - | -1.93% | - | - |
| 08/20 | 1,410 | 1,430 | 1,400 | 1,420 | 0% | 2,100 | - | -1.93% | - | - |
| 08/19 | 1,420 | 1,420 | 1,400 | 1,420 | +0.71% | 6,900 | - | -1.93% | - | - |
| 08/18 | 1,400 | 1,420 | 1,400 | 1,410 | 0% | 1,300 | - | -2.69% | - | - |
| 08/17 | 1,410 | 1,420 | 1,400 | 1,410 | -1.4% | 7,000 | - | -2.89% | - | - |
| 08/14 | 1,420 | 1,450 | 1,420 | 1,430 | -1.38% | 7,200 | - | -1.92% | - | - |
| 08/13 | 1,440 | 1,460 | 1,440 | 1,450 | +0.69% | 3,000 | - | -0.96% | - | - |
| 08/12 | 1,450 | 1,450 | 1,410 | 1,440 | +0.7% | 6,800 | - | -1.84% | - | - |
| 08/11 | 1,450 | 1,480 | 1,430 | 1,430 | -3.38% | 7,400 | - | -2.92% | - | - |
| 08/10 | 1,460 | 1,500 | 1,460 | 1,480 | +0.68% | 8,400 | - | 0% | - | - |
