株価チャート
2009/09/11～2010/02/12
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 | 4/1, 株式分割 1→3 |
| 2010 |
| 02/12 | 280 | 281 | 275 | 279 | +0.84% | 2,727,600 | - | -6.17% | - | - |
| 02/10 | 276 | 278 | 273 | 276 | -0.24% | 2,392,200 | - | -7.27% | - | - |
| 02/09 | 278 | 280 | 275 | 277 | -1.77% | 2,499,900 | - | -7.36% | - | - |
| 02/08 | 286 | 287 | 281 | 282 | -1.28% | 2,978,400 | - | -6% | - | - |
| 02/05 | 290 | 290 | 285 | 286 | -1.72% | 3,303,600 | - | -4.78% | - | - |
| 02/04 | 290 | 293 | 289 | 291 | +0.46% | 3,884,700 | - | -3.43% | - | - |
| 02/03 | 286 | 291 | 279 | 289 | -2.36% | 7,987,200 | - | -3.88% | - | - |
| 02/02 | 300 | 301 | 292 | 296 | -1% | 3,247,200 | - | -1.88% | - | - |
| 02/01 | 300 | 300 | 295 | 299 | -0.55% | 1,597,500 | - | -0.88% | - | - |
| 01/29 | 300 | 303 | 298 | 301 | +0.44% | 2,938,800 | - | -0.33% | - | - |
| 01/28 | 296 | 300 | 293 | 300 | +1.7% | 2,705,700 | - | -0.44% | - | - |
| 01/27 | 300 | 301 | 295 | 295 | -2% | 2,797,200 | - | -2.1% | - | - |
| 01/26 | 302 | 305 | 300 | 301 | -1.1% | 1,984,500 | - | -0.11% | - | - |
| 01/25 | 301 | 305 | 299 | 304 | +1.45% | 3,140,400 | - | +1% | - | - |
| 01/22 | 303 | 305 | 297 | 300 | -1.86% | 2,120,400 | - | -0.11% | - | - |
| 01/21 | 305 | 306 | 302 | 305 | -0.33% | 1,719,000 | - | +1.78% | - | - |
| 01/20 | 305 | 307 | 304 | 306 | +0.33% | 2,333,100 | - | +2.45% | - | - |
| 01/19 | 302 | 306 | 302 | 305 | +0.11% | 1,602,600 | - | +2.12% | - | - |
| 01/18 | 303 | 306 | 301 | 305 | +0.22% | 2,455,500 | - | +2.01% | - | - |
| 01/15 | 305 | 308 | 302 | 304 | -0.22% | 3,213,600 | - | +1.78% | - | - |
| 01/14 | 305 | 306 | 301 | 305 | -0.33% | 2,250,900 | - | +2.35% | - | - |
| 01/13 | 305 | 309 | 303 | 306 | +0.22% | 2,137,800 | - | +2.68% | - | - |
| 01/12 | 302 | 306 | 300 | 305 | +0.22% | 1,466,100 | - | +2.81% | - | - |
| 01/08 | 302 | 306 | 301 | 305 | +0.88% | 1,728,300 | - | +2.93% | - | - |
| 01/07 | 305 | 305 | 301 | 302 | -0.55% | 1,382,400 | - | +2.03% | - | - |
| 01/06 | 298 | 305 | 296 | 304 | +2.71% | 1,995,000 | - | +2.94% | - | - |
| 01/05 | 296 | 298 | 294 | 296 | -0.11% | 1,439,100 | - | +0.57% | - | - |
| 01/04 | 294 | 297 | 294 | 296 | 0% | 812,400 | - | +0.68% | - | - |
| 2009 |
| 12/30 | 300 | 300 | 296 | 296 | -1.22% | 861,000 | - | +0.68% | - | - |
| 12/29 | 301 | 301 | 297 | 300 | -0.88% | 1,137,300 | - | +1.93% | - | - |
| 12/28 | 298 | 303 | 298 | 302 | +0.89% | 1,105,800 | - | +2.83% | - | - |
| 12/25 | 303 | 304 | 299 | 300 | -0.22% | 988,800 | - | +2.28% | - | - |
| 12/24 | 301 | 301 | 297 | 300 | +1.01% | 1,461,300 | - | +2.5% | - | - |
| 12/22 | 297 | 299 | 296 | 297 | +1.13% | 1,427,100 | - | +1.48% | - | - |
| 12/21 | 293 | 295 | 289 | 294 | +1.26% | 1,710,600 | - | +0.34% | - | - |
| 12/18 | 290 | 293 | 288 | 290 | -0.68% | 1,131,600 | - | -1.25% | - | - |
| 12/17 | 299 | 299 | 292 | 292 | -2.01% | 1,305,300 | - | -0.57% | - | - |
| 12/16 | 298 | 299 | 291 | 298 | +3.71% | 2,522,700 | - | +1.13% | - | - |
| 12/15 | 290 | 290 | 287 | 288 | -1.82% | 2,385,300 | - | -2.49% | - | - |
| 12/14 | 298 | 298 | 290 | 293 | -0.68% | 1,499,700 | - | -1.01% | - | - |
| 12/11 | 300 | 300 | 293 | 295 | -0.67% | 2,569,500 | - | -0.67% | - | - |
| 12/10 | 296 | 300 | 295 | 297 | -0.22% | 2,380,800 | - | -0.34% | - | - |
| 12/09 | 300 | 300 | 295 | 298 | -0.67% | 1,809,000 | - | -0.45% | - | - |
| 12/08 | 292 | 308 | 291 | 300 | +2.39% | 3,837,900 | - | -0.11% | - | - |
| 12/07 | 295 | 295 | 290 | 293 | +0.46% | 1,962,600 | - | -2.44% | - | - |
| 12/04 | 299 | 299 | 289 | 291 | -1.47% | 1,985,400 | - | -3.21% | - | - |
| 12/03 | 289 | 296 | 285 | 296 | +2.42% | 3,636,300 | - | -2.1% | - | - |
| 12/02 | 293 | 294 | 286 | 289 | -0.23% | 2,445,300 | - | -4.73% | - | - |
| 12/01 | 285 | 289 | 283 | 289 | +0.7% | 2,356,500 | - | -4.82% | - | - |
| 11/30 | 284 | 287 | 279 | 287 | +1.29% | 3,814,200 | - | -5.48% | - | - |
| 11/27 | 287 | 290 | 283 | 284 | -2.07% | 1,823,100 | - | -7.3% | - | - |
| 11/26 | 287 | 291 | 286 | 290 | -0.57% | 1,657,200 | - | -5.65% | - | - |
| 11/25 | 294 | 296 | 288 | 291 | -0.11% | 2,145,300 | - | -5.41% | - | - |
| 11/24 | 292 | 300 | 290 | 292 | -0.11% | 3,173,400 | - | -5.61% | - | - |
| 11/20 | 292 | 296 | 289 | 292 | -1.57% | 2,817,900 | - | -5.81% | - | - |
| 11/19 | 301 | 301 | 294 | 297 | -0.22% | 2,730,000 | - | -4.61% | - | - |
| 11/18 | 297 | 303 | 295 | 297 | -0.45% | 2,331,900 | - | -4.7% | - | - |
| 11/17 | 300 | 301 | 296 | 299 | -1.1% | 1,712,400 | - | -4.58% | - | - |
| 11/16 | 307 | 307 | 301 | 302 | -0.33% | 1,542,900 | - | -3.51% | - | - |
| 11/13 | 307 | 308 | 302 | 303 | -2.36% | 2,295,000 | - | -3.5% | - | - |
| 11/12 | 305 | 311 | 304 | 310 | +2.76% | 3,078,300 | - | -1.17% | - | - |
| 11/11 | 310 | 312 | 301 | 302 | -3.51% | 5,161,800 | - | -3.51% | - | - |
| 11/10 | 316 | 321 | 311 | 313 | +0.11% | 2,764,200 | - | 0% | - | - |
| 11/09 | 321 | 322 | 312 | 313 | -1.68% | 2,353,500 | - | -0.11% | - | - |
| 11/06 | 320 | 322 | 317 | 318 | +0.63% | 2,310,900 | - | +1.92% | - | - |
| 11/05 | 319 | 319 | 312 | 316 | -0.32% | 1,660,800 | - | +1.28% | - | - |
| 11/04 | 311 | 317 | 311 | 317 | +0.74% | 1,792,800 | - | +1.93% | - | - |
| 11/02 | 314 | 315 | 311 | 315 | +0.96% | 2,000,700 | - | +0.85% | - | - |
| 10/30 | 315 | 316 | 310 | 312 | -0.11% | 3,255,300 | - | -0.11% | - | - |
| 10/29 | 310 | 315 | 307 | 312 | +0.11% | 3,906,900 | - | -0.32% | - | - |
| 10/28 | 313 | 315 | 310 | 312 | -0.21% | 1,486,500 | - | -0.43% | - | - |
| 10/27 | 315 | 316 | 310 | 312 | -0.74% | 1,243,500 | - | -0.53% | - | - |
| 10/26 | 312 | 317 | 311 | 315 | +1.18% | 1,236,300 | - | +0.21% | - | - |
| 10/23 | 317 | 318 | 311 | 311 | -2.81% | 2,296,200 | - | -0.96% | - | - |
| 10/22 | 318 | 321 | 316 | 320 | +0.52% | 1,408,200 | - | +1.59% | - | - |
| 10/21 | 317 | 320 | 312 | 318 | -1.34% | 2,655,600 | - | +0.74% | - | - |
| 10/20 | 320 | 324 | 319 | 323 | +1.57% | 1,611,000 | - | +2.11% | - | - |
| 10/19 | 317 | 321 | 316 | 318 | +0.42% | 1,800,300 | - | +0.53% | - | - |
| 10/16 | 317 | 318 | 315 | 316 | -0.21% | 1,812,300 | - | +0.11% | - | - |
| 10/15 | 313 | 318 | 312 | 317 | +0.96% | 2,154,300 | - | 0% | - | - |
| 10/14 | 311 | 316 | 307 | 314 | +1.29% | 2,631,900 | - | -0.95% | - | - |
| 10/13 | 312 | 313 | 309 | 310 | -0.64% | 1,772,100 | - | -2.21% | - | - |
| 10/09 | 312 | 314 | 309 | 312 | +0.21% | 2,049,600 | - | -1.89% | - | - |
| 10/08 | 310 | 315 | 310 | 311 | +1.19% | 2,127,600 | - | -2.1% | - | - |
| 10/07 | 308 | 311 | 307 | 308 | +3.01% | 2,900,400 | - | -3.55% | - | - |
| 10/06 | 298 | 299 | 294 | 299 | 0% | 2,222,100 | - | -6.67% | - | - |
| 10/05 | 301 | 303 | 296 | 299 | -0.33% | 1,692,000 | - | -6.96% | - | - |
| 10/02 | 297 | 300 | 295 | 300 | -1.32% | 2,365,200 | - | -6.94% | - | - |
| 10/01 | 307 | 308 | 302 | 304 | -0.87% | 2,790,300 | - | -6.28% | - | - |
| 09/30 | 302 | 306 | 298 | 306 | +1.21% | 2,953,200 | - | -5.74% | - | - |
| 09/29 | 322 | 323 | 302 | 303 | -6.49% | 4,576,800 | - | -6.87% | - | - |
| 09/28 | 327 | 328 | 322 | 324 | -1.52% | 2,233,200 | - | -0.72% | - | - |
| 09/25 | 330 | 330 | 326 | 329 | -0.4% | 2,463,600 | - | +0.82% | - | - |
| 09/24 | 322 | 330 | 322 | 330 | +3.02% | 3,657,900 | - | +1.23% | - | - |
| 09/18 | 322 | 322 | 320 | 320 | -1.33% | 2,166,300 | - | -1.74% | - | - |
| 09/17 | 323 | 326 | 322 | 325 | +0.83% | 1,934,400 | - | -0.41% | - | - |
| 09/16 | 325 | 328 | 322 | 322 | -1.02% | 2,759,100 | - | -1.53% | - | - |
| 09/15 | 327 | 329 | 325 | 325 | -1.01% | 1,718,700 | - | -0.51% | - | - |
| 09/14 | 330 | 330 | 326 | 329 | -0.4% | 1,372,200 | - | +0.51% | - | - |
| 09/11 | 330 | 330 | 327 | 330 | +0.41% | 3,656,700 | - | +0.92% | - | - |
