株価チャート
2009/08/17～2010/01/15
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 5→1 |
| 2010 |
| 01/15 | 1,235 | 1,235 | 1,165 | 1,185 | -0.84% | 19,600 | - | +9.42% | - | - |
| 01/14 | 1,155 | 1,195 | 1,155 | 1,195 | +3.91% | 15,000 | - | +10.96% | - | - |
| 01/13 | 1,135 | 1,150 | 1,120 | 1,150 | +1.77% | 5,600 | - | +7.38% | - | - |
| 01/12 | 1,105 | 1,135 | 1,105 | 1,130 | +1.35% | 5,000 | - | +6% | - | - |
| 01/08 | 1,135 | 1,150 | 1,100 | 1,115 | -0.89% | 8,400 | - | +5.09% | - | - |
| 01/07 | 1,120 | 1,130 | 1,115 | 1,125 | +1.81% | 3,400 | - | +6.53% | - | - |
| 01/06 | 1,120 | 1,120 | 1,100 | 1,105 | +0.45% | 4,400 | - | +5.34% | - | - |
| 01/05 | 1,110 | 1,120 | 1,095 | 1,100 | -1.79% | 10,200 | - | +5.36% | - | - |
| 01/04 | 1,100 | 1,125 | 1,100 | 1,120 | +0.9% | 8,400 | - | +7.69% | - | - |
| 2009 |
| 12/30 | 1,125 | 1,130 | 1,105 | 1,110 | -0.45% | 7,600 | - | +7.14% | - | - |
| 12/29 | 1,120 | 1,120 | 1,105 | 1,115 | +2.29% | 6,600 | - | +7.83% | - | - |
| 12/28 | 1,130 | 1,130 | 1,090 | 1,090 | +0.93% | 3,200 | - | +5.52% | - | - |
| 12/25 | 1,085 | 1,085 | 1,080 | 1,080 | -0.46% | 1,200 | - | +4.65% | - | - |
| 12/24 | 1,080 | 1,120 | 1,075 | 1,085 | +2.36% | 8,600 | - | +5.03% | - | - |
| 12/22 | 1,065 | 1,065 | 1,060 | 1,060 | +0.95% | 5,200 | - | +2.42% | - | - |
| 12/21 | 1,060 | 1,065 | 1,050 | 1,050 | -0.47% | 6,200 | - | +1.16% | - | - |
| 12/18 | 1,070 | 1,070 | 1,050 | 1,055 | -1.4% | 6,800 | - | +1.15% | - | - |
| 12/17 | 1,055 | 1,080 | 1,055 | 1,070 | +2.88% | 15,600 | - | +2.29% | - | - |
| 12/16 | 1,050 | 1,055 | 1,030 | 1,040 | +0.48% | 8,600 | - | -0.95% | - | - |
| 12/15 | 1,045 | 1,050 | 1,025 | 1,035 | -0.96% | 17,400 | - | -1.99% | - | - |
| 12/14 | 1,020 | 1,050 | 1,015 | 1,045 | +2.96% | 16,800 | - | -1.6% | - | - |
| 12/11 | 1,045 | 1,045 | 1,010 | 1,015 | +1% | 12,000 | - | -4.78% | - | - |
| 12/10 | 1,020 | 1,030 | 1,005 | 1,005 | 0% | 6,400 | - | -6.25% | - | - |
| 12/09 | 1,000 | 1,015 | 1,000 | 1,005 | +2.03% | 5,600 | - | -6.94% | - | - |
| 12/08 | 1,040 | 1,050 | 985 | 985 | -4.83% | 18,200 | - | -9.38% | - | - |
| 12/07 | 1,070 | 1,075 | 1,035 | 1,035 | -0.48% | 12,600 | - | -5.48% | - | - |
| 12/04 | 1,055 | 1,055 | 1,035 | 1,040 | -0.48% | 9,800 | - | -5.37% | - | - |
| 12/03 | 1,020 | 1,050 | 1,020 | 1,045 | +4.5% | 11,200 | - | -5.52% | - | - |
| 12/02 | 1,000 | 1,000 | 995 | 1,000 | +1.01% | 6,400 | - | -9.99% | - | - |
| 12/01 | 970 | 990 | 970 | 990 | +4.76% | 11,600 | - | -11.61% | - | - |
| 11/30 | 1,035 | 1,035 | 940 | 945 | -4.55% | 30,800 | - | -16.37% | - | - |
| 11/27 | 980 | 1,020 | 965 | 990 | -1% | 11,600 | - | -13.23% | - | - |
| 11/26 | 1,000 | 1,055 | 995 | 1,000 | -1.96% | 13,400 | - | -13.19% | - | - |
| 11/25 | 1,040 | 1,065 | 1,020 | 1,020 | -3.77% | 9,600 | - | -12.22% | - | - |
| 11/24 | 1,080 | 1,130 | 1,060 | 1,060 | -0.93% | 6,200 | - | -9.48% | - | - |
| 11/20 | 1,060 | 1,090 | 1,060 | 1,070 | 0% | 7,600 | - | -9.48% | - | - |
| 11/19 | 1,090 | 1,090 | 1,065 | 1,070 | -4.04% | 9,400 | - | -10.39% | - | - |
| 11/18 | 1,150 | 1,160 | 1,115 | 1,115 | -2.19% | 7,800 | - | -7.55% | - | - |
| 11/17 | 1,135 | 1,150 | 1,135 | 1,140 | +0.88% | 4,600 | - | -6.25% | - | - |
| 11/16 | 1,180 | 1,180 | 1,105 | 1,130 | -2.59% | 14,800 | - | -7.76% | - | - |
| 11/13 | 1,155 | 1,160 | 1,145 | 1,160 | +1.75% | 5,600 | - | -6% | - | - |
| 11/12 | 1,175 | 1,175 | 1,140 | 1,140 | -2.98% | 8,400 | - | -8.29% | - | - |
| 11/11 | 1,165 | 1,195 | 1,165 | 1,175 | -0.42% | 4,600 | - | -6.23% | - | - |
| 11/10 | 1,180 | 1,185 | 1,180 | 1,180 | 0% | 7,400 | - | -6.5% | - | - |
| 11/09 | 1,185 | 1,185 | 1,175 | 1,180 | +2.16% | 4,200 | - | -7.23% | - | - |
| 11/06 | 1,165 | 1,170 | 1,150 | 1,155 | -0.43% | 6,600 | - | -9.84% | - | - |
| 11/05 | 1,190 | 1,190 | 1,155 | 1,160 | -3.73% | 12,200 | - | -10.29% | - | - |
| 11/04 | 1,185 | 1,210 | 1,185 | 1,205 | +1.26% | 8,400 | - | -7.66% | - | - |
| 11/02 | 1,195 | 1,195 | 1,175 | 1,190 | +1.71% | 5,200 | - | -9.44% | - | - |
| 10/30 | 1,205 | 1,205 | 1,170 | 1,170 | +1.3% | 4,400 | - | -11.7% | - | - |
| 10/29 | 1,170 | 1,170 | 1,150 | 1,155 | -3.35% | 9,400 | - | -13.61% | - | - |
| 10/28 | 1,150 | 1,205 | 1,150 | 1,195 | +1.7% | 6,800 | - | -11.42% | - | - |
| 10/27 | 1,205 | 1,205 | 1,175 | 1,175 | -4.47% | 10,200 | - | -13.54% | - | - |
| 10/26 | 1,225 | 1,240 | 1,225 | 1,230 | -0.4% | 4,800 | - | -10.22% | - | - |
| 10/23 | 1,255 | 1,255 | 1,225 | 1,235 | +0.41% | 8,600 | - | -10.51% | - | - |
| 10/22 | 1,240 | 1,240 | 1,225 | 1,230 | -1.6% | 6,000 | - | -11.64% | - | - |
| 10/21 | 1,270 | 1,270 | 1,250 | 1,250 | -0.4% | 6,000 | - | -11.1% | - | - |
| 10/20 | 1,255 | 1,280 | 1,240 | 1,255 | +0.4% | 18,800 | - | -11.62% | - | - |
| 10/19 | 1,330 | 1,335 | 1,225 | 1,250 | -5.66% | 28,000 | - | -12.71% | - | - |
| 10/16 | 1,355 | 1,355 | 1,320 | 1,325 | -3.28% | 8,600 | - | -8.24% | - | - |
| 10/15 | 1,400 | 1,405 | 1,360 | 1,370 | -0.36% | 11,600 | - | -5.71% | - | - |
| 10/14 | 1,375 | 1,375 | 1,355 | 1,375 | +0.36% | 10,000 | - | -5.89% | - | - |
| 10/13 | 1,355 | 1,415 | 1,355 | 1,370 | -0.36% | 4,600 | - | -6.8% | - | - |
| 10/09 | 1,375 | 1,380 | 1,355 | 1,375 | +1.48% | 4,400 | - | -7.03% | - | - |
| 10/08 | 1,380 | 1,380 | 1,355 | 1,355 | -1.45% | 4,800 | - | -9.12% | - | - |
| 10/07 | 1,390 | 1,395 | 1,350 | 1,375 | -0.72% | 6,000 | - | -8.46% | - | - |
| 10/06 | 1,435 | 1,435 | 1,385 | 1,385 | -2.12% | 3,200 | - | -8.52% | - | - |
| 10/05 | 1,425 | 1,425 | 1,375 | 1,415 | +0.35% | 8,200 | - | -7.27% | - | - |
| 10/02 | 1,440 | 1,460 | 1,385 | 1,410 | -0.7% | 6,000 | - | -8.14% | - | - |
| 10/01 | 1,430 | 1,430 | 1,415 | 1,420 | -2.41% | 3,200 | - | -7.91% | - | - |
| 09/30 | 1,425 | 1,455 | 1,425 | 1,455 | +0.34% | 2,200 | - | -5.95% | - | - |
| 09/29 | 1,470 | 1,470 | 1,425 | 1,450 | +0.35% | 5,600 | - | -6.39% | - | - |
| 09/28 | 1,435 | 1,445 | 1,425 | 1,445 | 0% | 4,600 | - | -6.89% | - | - |
| 09/25 | 1,460 | 1,460 | 1,415 | 1,445 | -2.36% | 6,200 | - | -7.07% | - | - |
| 09/24 | 1,475 | 1,480 | 1,440 | 1,480 | +2.07% | 8,600 | - | -5.01% | - | - |
| 09/18 | 1,430 | 1,450 | 1,405 | 1,450 | +0.35% | 9,400 | - | -6.99% | - | - |
| 09/17 | 1,470 | 1,470 | 1,430 | 1,445 | -1.03% | 7,200 | - | -7.55% | - | - |
| 09/16 | 1,480 | 1,500 | 1,460 | 1,460 | -1.35% | 6,200 | - | -6.83% | - | - |
| 09/15 | 1,550 | 1,555 | 1,480 | 1,480 | -3.9% | 14,600 | - | -5.79% | - | - |
| 09/14 | 1,550 | 1,550 | 1,510 | 1,540 | -1.6% | 10,000 | - | -2.28% | - | - |
| 09/11 | 1,600 | 1,600 | 1,560 | 1,565 | -1.88% | 11,200 | - | -0.89% | - | - |
| 09/10 | 1,585 | 1,595 | 1,565 | 1,595 | +2.24% | 4,800 | - | +1.33% | - | - |
| 09/09 | 1,565 | 1,570 | 1,550 | 1,560 | -0.32% | 4,200 | - | -0.51% | - | - |
| 09/08 | 1,570 | 1,570 | 1,550 | 1,565 | +0.97% | 2,800 | - | +0.06% | - | - |
| 09/07 | 1,535 | 1,550 | 1,535 | 1,550 | -0.64% | 7,200 | - | -0.51% | - | - |
| 09/04 | 1,550 | 1,570 | 1,540 | 1,560 | -1.89% | 7,800 | - | +0.65% | - | - |
| 09/03 | 1,600 | 1,600 | 1,590 | 1,590 | -1.55% | 5,000 | - | +3.11% | - | - |
| 09/02 | 1,655 | 1,655 | 1,580 | 1,615 | -3% | 8,800 | - | +5.35% | - | - |
| 09/01 | 1,630 | 1,665 | 1,610 | 1,665 | +1.52% | 3,600 | - | +9.32% | - | - |
| 08/31 | 1,650 | 1,700 | 1,635 | 1,640 | -1.8% | 5,400 | - | +8.54% | - | - |
| 08/28 | 1,680 | 1,685 | 1,660 | 1,670 | 0% | 5,600 | - | +11.41% | - | - |
| 08/27 | 1,625 | 1,690 | 1,625 | 1,670 | +1.52% | 14,600 | - | +12.38% | - | - |
| 08/26 | 1,620 | 1,645 | 1,580 | 1,645 | +3.13% | 10,400 | - | +11.75% | - | - |
| 08/25 | 1,540 | 1,605 | 1,520 | 1,595 | +3.57% | 20,600 | - | +9.32% | - | - |
| 08/24 | 1,515 | 1,570 | 1,515 | 1,540 | +3.01% | 4,600 | - | +6.28% | - | - |
| 08/21 | 1,510 | 1,525 | 1,480 | 1,495 | -2.61% | 8,200 | - | +3.75% | - | - |
| 08/20 | 1,540 | 1,545 | 1,510 | 1,535 | +0.66% | 5,800 | - | +6.97% | - | - |
| 08/19 | 1,530 | 1,530 | 1,520 | 1,525 | +1.33% | 8,000 | - | +6.87% | - | - |
| 08/18 | 1,520 | 1,520 | 1,500 | 1,505 | -0.33% | 2,800 | - | +6.06% | - | - |
| 08/17 | 1,560 | 1,565 | 1,500 | 1,510 | -2.58% | 12,200 | - | +7.02% | - | - |
