株価チャート
2009/08/14~2010/01/14
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 |
01/14 | 292 | 302 | 292 | 299 | -0.33% | 8,500 | - | +6.79% | - | - |
01/13 | 295 | 300 | 295 | 300 | +1.69% | 17,700 | - | +7.53% | - | - |
01/12 | 295 | 300 | 295 | 295 | -1.67% | 9,900 | - | +6.5% | - | - |
01/08 | 295 | 300 | 294 | 300 | +2.04% | 7,300 | - | +8.7% | - | - |
01/07 | 300 | 303 | 294 | 294 | -2% | 15,600 | - | +6.91% | - | - |
01/06 | 299 | 304 | 291 | 300 | -0.33% | 9,500 | - | +9.49% | - | - |
01/05 | 307 | 307 | 300 | 301 | +3.44% | 18,200 | - | +10.66% | - | - |
01/04 | 304 | 304 | 288 | 291 | +3.93% | 20,800 | - | +7.78% | - | - |
2009 |
12/30 | 279 | 280 | 277 | 280 | 0% | 12,700 | - | +4.09% | - | - |
12/29 | 285 | 286 | 280 | 280 | -2.1% | 14,700 | - | +4.48% | - | - |
12/28 | 278 | 286 | 276 | 286 | +2.14% | 14,300 | - | +7.12% | - | - |
12/25 | 280 | 280 | 276 | 280 | -0.36% | 1,400 | - | +5.26% | - | - |
12/24 | 282 | 286 | 278 | 281 | +0.72% | 21,600 | - | +6.04% | - | - |
12/22 | 269 | 279 | 269 | 279 | +4.89% | 5,200 | - | +6.08% | - | - |
12/21 | 266 | 267 | 263 | 266 | 0% | 15,400 | - | +1.53% | - | - |
12/18 | 266 | 267 | 262 | 266 | 0% | 17,800 | - | +1.53% | - | - |
12/17 | 267 | 267 | 266 | 266 | -0.37% | 2,000 | - | +1.53% | - | - |
12/16 | 263 | 268 | 263 | 267 | +1.52% | 31,100 | - | +2.3% | - | - |
12/15 | 263 | 263 | 263 | 263 | 0% | 1,100 | - | +0.77% | - | - |
12/14 | 264 | 264 | 260 | 263 | -0.38% | 2,600 | - | +0.77% | - | - |
12/11 | 265 | 265 | 262 | 264 | -0.38% | 2,000 | - | +0.76% | - | - |
12/10 | 263 | 265 | 262 | 265 | +0.38% | 3,400 | - | +1.15% | - | - |
12/09 | 264 | 264 | 260 | 264 | -1.12% | 10,300 | - | +0.38% | - | - |
12/08 | 273 | 273 | 267 | 267 | -3.96% | 13,700 | - | +0.75% | - | - |
12/07 | 274 | 278 | 271 | 278 | +3.73% | 25,600 | - | +4.51% | - | - |
12/04 | 262 | 268 | 260 | 268 | +0.75% | 6,800 | - | +0.75% | - | - |
12/03 | 264 | 270 | 263 | 266 | 0% | 15,400 | - | 0% | - | - |
12/02 | 275 | 275 | 263 | 266 | -1.12% | 8,900 | - | -0.37% | - | - |
12/01 | 268 | 272 | 267 | 269 | +0.37% | 8,100 | - | +0.37% | - | - |
11/30 | 272 | 272 | 259 | 268 | +6.35% | 10,300 | - | -0.74% | - | - |
11/27 | 248 | 254 | 247 | 252 | -2.33% | 7,700 | - | -7.01% | - | - |
11/26 | 260 | 260 | 258 | 258 | +0.39% | 4,300 | - | -5.49% | - | - |
11/25 | 260 | 260 | 255 | 257 | 0% | 2,200 | - | -6.2% | - | - |
11/24 | 272 | 272 | 257 | 257 | -2.65% | 3,300 | - | -6.88% | - | - |
11/20 | 251 | 265 | 250 | 264 | +5.18% | 6,800 | - | -5.04% | - | - |
11/19 | 250 | 251 | 249 | 251 | -0.4% | 18,300 | - | -10.04% | - | - |
11/18 | 250 | 253 | 248 | 252 | +0.8% | 29,900 | - | -10.32% | - | - |
11/17 | 251 | 258 | 248 | 250 | -0.79% | 8,200 | - | -11.66% | - | - |
11/16 | 252 | 260 | 252 | 252 | -1.56% | 12,300 | - | -11.58% | - | - |
11/13 | 258 | 258 | 250 | 256 | -1.16% | 12,700 | - | -10.8% | - | - |
11/12 | 255 | 260 | 255 | 259 | +0.39% | 3,800 | - | -10.07% | - | - |
11/11 | 253 | 264 | 253 | 258 | +0.39% | 9,400 | - | -10.73% | - | - |
11/10 | 263 | 263 | 248 | 257 | -4.46% | 69,700 | - | -11.68% | - | - |
11/09 | 272 | 272 | 256 | 269 | -2.89% | 25,200 | - | -8.19% | - | - |
11/06 | 280 | 286 | 277 | 277 | -1.07% | 6,100 | - | -6.1% | - | - |
11/05 | 282 | 282 | 274 | 280 | -3.45% | 13,600 | - | -5.41% | - | - |
11/04 | 297 | 297 | 285 | 290 | -1.36% | 7,100 | - | -2.68% | - | - |
11/02 | 293 | 295 | 293 | 294 | +0.34% | 11,700 | - | -1.34% | - | - |
10/30 | 287 | 293 | 284 | 293 | +2.45% | 9,400 | - | -2.01% | - | - |
10/29 | 284 | 286 | 276 | 286 | +2.51% | 6,500 | - | -4.67% | - | - |
10/28 | 295 | 295 | 272 | 279 | -3.46% | 18,400 | - | -7.31% | - | - |
10/27 | 298 | 299 | 288 | 289 | -1.7% | 9,200 | - | -4.62% | - | - |
10/26 | 296 | 303 | 290 | 294 | -1.67% | 51,600 | - | -3.29% | - | - |
10/23 | 300 | 300 | 296 | 299 | +1.01% | 6,400 | - | -1.97% | - | - |
10/22 | 300 | 300 | 296 | 296 | -1.33% | 11,900 | - | -3.27% | - | - |
10/21 | 299 | 300 | 295 | 300 | -0.66% | 18,800 | - | -1.96% | - | - |
10/20 | 294 | 302 | 294 | 302 | +1% | 9,900 | - | -1.63% | - | - |
10/19 | 302 | 302 | 298 | 299 | +0.67% | 3,900 | - | -2.61% | - | - |
10/16 | 297 | 299 | 290 | 297 | -0.67% | 15,500 | - | -3.26% | - | - |
10/15 | 298 | 305 | 298 | 299 | +0.67% | 21,000 | - | -2.92% | - | - |
10/14 | 296 | 298 | 296 | 297 | -1% | 2,100 | - | -3.88% | - | - |
10/13 | 302 | 305 | 300 | 300 | -3.23% | 13,900 | - | -3.23% | - | - |
10/09 | 295 | 310 | 294 | 310 | +4.73% | 12,400 | - | 0% | - | - |
10/08 | 282 | 296 | 280 | 296 | +2.78% | 3,100 | - | -4.52% | - | - |
10/07 | 281 | 288 | 280 | 288 | +1.41% | 17,900 | - | -7.4% | - | - |
10/06 | 289 | 295 | 283 | 284 | -4.05% | 17,900 | - | -9.27% | - | - |
10/05 | 306 | 307 | 290 | 296 | -4.52% | 19,000 | - | -5.73% | - | - |
10/02 | 315 | 317 | 307 | 310 | -2.52% | 8,700 | - | -1.59% | - | - |
10/01 | 312 | 318 | 312 | 318 | +0.63% | 6,300 | - | +0.63% | - | - |
09/30 | 312 | 316 | 312 | 316 | +2.27% | 16,200 | - | -0.32% | - | - |
09/29 | 310 | 310 | 306 | 309 | -0.64% | 3,700 | - | -2.52% | - | - |
09/28 | 313 | 313 | 306 | 311 | -0.96% | 4,700 | - | -2.2% | - | - |
09/25 | 315 | 316 | 312 | 314 | -1.26% | 6,500 | - | -1.57% | - | - |
09/24 | 313 | 318 | 312 | 318 | +1.6% | 7,300 | - | 0% | - | - |
09/18 | 316 | 320 | 309 | 313 | +1.62% | 17,400 | - | -1.57% | - | - |
09/17 | 315 | 316 | 305 | 308 | -2.22% | 11,100 | - | -3.14% | - | - |
09/16 | 314 | 317 | 311 | 315 | -1.25% | 8,800 | - | -0.94% | - | - |
09/15 | 320 | 323 | 308 | 319 | -1.85% | 35,600 | - | +0.63% | - | - |
09/14 | 325 | 327 | 317 | 325 | +4.5% | 88,600 | - | +2.52% | - | - |
09/11 | 312 | 312 | 309 | 311 | +0.97% | 11,300 | - | -1.58% | - | - |
09/10 | 307 | 311 | 307 | 308 | +0.33% | 13,500 | - | -2.53% | - | - |
09/09 | 308 | 309 | 304 | 307 | -1.92% | 13,000 | - | -2.85% | - | - |
09/08 | 310 | 313 | 308 | 313 | -0.63% | 7,700 | - | -0.95% | - | - |
09/07 | 313 | 315 | 308 | 315 | 0% | 10,600 | - | -0.32% | - | - |
09/04 | 315 | 318 | 312 | 315 | -2.48% | 15,200 | - | -0.63% | - | - |
09/03 | 310 | 329 | 308 | 323 | +3.53% | 28,900 | - | +1.25% | - | - |
09/02 | 319 | 319 | 308 | 312 | -0.95% | 11,200 | - | -1.89% | - | - |
09/01 | 313 | 315 | 309 | 315 | 0% | 15,900 | - | -0.94% | - | - |
08/31 | 323 | 323 | 314 | 315 | -2.48% | 25,900 | - | -1.25% | - | - |
08/28 | 322 | 323 | 320 | 323 | 0% | 9,400 | - | +1.25% | - | - |
08/27 | 325 | 325 | 320 | 323 | -0.92% | 15,400 | - | +1.25% | - | - |
08/26 | 327 | 333 | 325 | 326 | -1.81% | 15,900 | - | +1.88% | - | - |
08/25 | 338 | 338 | 330 | 332 | +0.61% | 14,600 | - | +4.08% | - | - |
08/24 | 330 | 335 | 326 | 330 | +2.17% | 12,000 | - | +3.45% | - | - |
08/21 | 323 | 330 | 320 | 323 | -3% | 26,400 | - | +1.57% | - | - |
08/20 | 340 | 342 | 330 | 333 | +0.91% | 54,600 | - | +4.72% | - | - |
08/19 | 306 | 359 | 304 | 330 | +8.2% | 63,800 | - | +4.1% | - | - |
08/18 | 307 | 308 | 304 | 305 | -2.24% | 15,100 | - | -3.48% | - | - |
08/17 | 305 | 319 | 303 | 312 | +2.3% | 18,300 | - | -1.58% | - | - |
08/14 | 307 | 309 | 302 | 305 | -0.33% | 25,500 | - | -4.09% | - | - |