株価チャート
2009/08/31～2010/01/29
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 |
|---|
| 2015 | 5/1, 株式分割 1→3 |
| 2013 | 8/1, 株式分割 1→2 |
| 2010 |
| 01/29 | 575 | 598 | 573 | 591 | +1.58% | 526,200 | - | -2.98% | - | - |
| 01/28 | 597 | 597 | 575 | 582 | -2.38% | 622,800 | - | -4.64% | - | - |
| 01/27 | 607 | 607 | 595 | 596 | -1.79% | 436,200 | - | -2.64% | - | - |
| 01/26 | 613 | 617 | 607 | 607 | -2.02% | 402,000 | - | -0.87% | - | - |
| 01/25 | 608 | 627 | 607 | 619 | +0.68% | 633,000 | - | +1.17% | - | - |
| 01/22 | 608 | 617 | 605 | 615 | -1.6% | 655,200 | - | +0.65% | - | - |
| 01/21 | 610 | 628 | 605 | 625 | 0% | 894,000 | - | +2.46% | - | - |
| 01/20 | 635 | 635 | 624 | 625 | -0.27% | 351,000 | - | +2.46% | - | - |
| 01/19 | 629 | 635 | 627 | 627 | -0.4% | 569,400 | - | +2.73% | - | - |
| 01/18 | 619 | 631 | 618 | 629 | 0% | 628,800 | - | +3.14% | - | - |
| 01/15 | 618 | 632 | 614 | 629 | +2.58% | 903,600 | - | +3.14% | - | - |
| 01/14 | 617 | 618 | 605 | 613 | +0.55% | 651,600 | - | +0.55% | - | - |
| 01/13 | 605 | 612 | 604 | 610 | +0.83% | 401,400 | - | 0% | - | - |
| 01/12 | 599 | 605 | 597 | 605 | +1.11% | 331,800 | - | -0.98% | - | - |
| 01/08 | 602 | 605 | 598 | 598 | -1.1% | 631,200 | - | -2.39% | - | - |
| 01/07 | 609 | 610 | 604 | 605 | 0% | 281,400 | - | -1.63% | - | - |
| 01/06 | 607 | 608 | 603 | 605 | -0.14% | 393,000 | - | -1.79% | - | - |
| 01/05 | 608 | 611 | 606 | 606 | -0.27% | 487,800 | - | -1.65% | - | - |
| 01/04 | 607 | 610 | 606 | 608 | +0.14% | 226,800 | - | -1.54% | - | - |
| 2009 |
| 12/30 | 608 | 612 | 607 | 607 | +0.28% | 373,200 | - | -1.67% | - | - |
| 12/29 | 603 | 607 | 598 | 605 | +1.11% | 388,800 | - | -1.94% | - | - |
| 12/28 | 605 | 608 | 593 | 598 | -0.55% | 561,000 | - | -3.18% | - | - |
| 12/25 | 610 | 610 | 600 | 602 | -1.37% | 426,000 | - | -2.64% | - | - |
| 12/24 | 618 | 618 | 607 | 610 | -0.54% | 519,600 | - | -1.29% | - | - |
| 12/22 | 630 | 630 | 612 | 613 | -1.34% | 808,800 | - | -0.76% | - | - |
| 12/21 | 613 | 623 | 612 | 622 | +0.54% | 794,400 | - | +0.76% | - | - |
| 12/18 | 595 | 620 | 593 | 618 | +4.51% | 1,222,800 | - | +0.54% | - | - |
| 12/17 | 608 | 612 | 590 | 592 | -1.66% | 744,000 | - | -3.48% | - | - |
| 12/16 | 597 | 607 | 597 | 602 | +0.56% | 520,200 | - | -1.69% | - | - |
| 12/15 | 607 | 610 | 593 | 598 | -1.37% | 646,200 | - | -1.91% | - | - |
| 12/14 | 615 | 617 | 603 | 607 | -1.09% | 368,400 | - | -0.38% | - | - |
| 12/11 | 620 | 623 | 610 | 613 | -0.81% | 709,800 | - | +1.04% | - | - |
| 12/10 | 627 | 638 | 618 | 618 | -2.11% | 628,800 | - | +2.04% | - | - |
| 12/09 | 622 | 633 | 620 | 632 | +1.34% | 468,600 | - | +4.41% | - | - |
| 12/08 | 627 | 637 | 623 | 623 | -1.06% | 445,800 | - | +3.37% | - | - |
| 12/07 | 622 | 638 | 613 | 630 | +1.07% | 1,129,800 | - | +4.65% | - | - |
| 12/04 | 647 | 648 | 623 | 623 | -3.36% | 989,400 | - | +4.06% | - | - |
| 12/03 | 645 | 647 | 637 | 645 | -0.26% | 795,600 | - | +8.04% | - | - |
| 12/02 | 650 | 653 | 645 | 647 | +0.78% | 833,400 | - | +8.68% | - | - |
| 12/01 | 628 | 645 | 627 | 642 | +2.39% | 1,644,600 | - | +8.39% | - | - |
| 11/30 | 605 | 628 | 605 | 627 | +2.73% | 837,600 | - | +6.4% | - | - |
| 11/27 | 618 | 627 | 608 | 610 | -2.66% | 526,800 | - | +3.92% | - | - |
| 11/26 | 618 | 637 | 617 | 627 | +0.53% | 855,000 | - | +6.94% | - | - |
| 11/25 | 607 | 627 | 598 | 623 | +3.03% | 883,200 | - | +6.74% | - | - |
| 11/24 | 610 | 610 | 592 | 605 | -1.63% | 688,800 | - | +4.13% | - | - |
| 11/20 | 618 | 618 | 607 | 615 | 0% | 633,000 | - | +6.22% | - | - |
| 11/19 | 597 | 628 | 595 | 615 | +3.07% | 2,002,800 | - | +6.59% | - | - |
| 11/18 | 592 | 598 | 582 | 597 | 0% | 1,036,800 | - | +3.77% | - | - |
| 11/17 | 597 | 615 | 592 | 597 | +0.56% | 1,267,200 | - | +3.95% | - | - |
| 11/16 | 578 | 598 | 575 | 593 | +2.01% | 826,200 | - | +3.73% | - | - |
| 11/13 | 563 | 583 | 560 | 582 | +4.8% | 801,000 | - | +2.05% | - | - |
| 11/12 | 563 | 565 | 552 | 555 | -2.35% | 531,000 | - | -2.46% | - | - |
| 11/11 | 562 | 572 | 562 | 568 | +0.59% | 265,200 | - | -0.12% | - | - |
| 11/10 | 565 | 568 | 560 | 565 | +0.89% | 396,600 | - | -0.7% | - | - |
| 11/09 | 572 | 572 | 558 | 560 | -1.18% | 342,000 | - | -1.58% | - | - |
| 11/06 | 583 | 583 | 565 | 567 | -2.58% | 343,200 | - | -0.58% | - | - |
| 11/05 | 592 | 592 | 577 | 582 | -1.13% | 326,400 | - | +1.87% | - | - |
| 11/04 | 592 | 593 | 583 | 588 | -0.28% | 422,400 | - | +3.04% | - | - |
| 11/02 | 580 | 593 | 575 | 590 | +0.57% | 586,200 | - | +3.15% | - | - |
| 10/30 | 575 | 587 | 572 | 587 | +3.53% | 487,200 | - | +2.56% | - | - |
| 10/29 | 563 | 570 | 562 | 567 | -2.3% | 472,800 | - | -0.76% | - | - |
| 10/28 | 572 | 587 | 572 | 580 | 0% | 445,800 | - | +1.58% | - | - |
| 10/27 | 568 | 585 | 567 | 580 | -0.57% | 939,600 | - | +1.58% | - | - |
| 10/26 | 570 | 585 | 567 | 583 | +2.34% | 889,800 | - | +2.16% | - | - |
| 10/23 | 585 | 587 | 568 | 570 | -2.01% | 641,400 | - | 0% | - | - |
| 10/22 | 573 | 582 | 570 | 582 | +1.75% | 825,600 | - | +2.05% | - | - |
| 10/21 | 563 | 572 | 563 | 572 | +0.88% | 373,800 | - | +0.12% | - | - |
| 10/20 | 567 | 570 | 557 | 567 | +1.49% | 716,400 | - | -0.76% | - | - |
| 10/19 | 555 | 562 | 552 | 558 | -1.47% | 915,000 | - | -2.56% | - | - |
| 10/16 | 558 | 568 | 550 | 567 | +0.89% | 924,000 | - | -1.45% | - | - |
| 10/15 | 555 | 563 | 552 | 562 | +2.12% | 522,000 | - | -2.49% | - | - |
| 10/14 | 557 | 563 | 547 | 550 | -3.51% | 1,306,800 | - | -4.68% | - | - |
| 10/13 | 550 | 573 | 550 | 570 | +4.27% | 1,800,000 | - | -1.72% | - | - |
| 10/09 | 548 | 550 | 543 | 547 | -1.2% | 768,600 | - | -6.23% | - | - |
| 10/08 | 560 | 560 | 553 | 553 | -1.19% | 313,200 | - | -5.57% | - | - |
| 10/07 | 563 | 563 | 555 | 560 | 0% | 544,800 | - | -4.92% | - | - |
| 10/06 | 562 | 565 | 555 | 560 | -0.88% | 512,400 | - | -5.41% | - | - |
| 10/05 | 552 | 568 | 548 | 565 | +2.11% | 469,200 | - | -5.04% | - | - |
| 10/02 | 567 | 570 | 553 | 553 | -5.14% | 1,054,800 | - | -7.31% | - | - |
| 10/01 | 588 | 595 | 582 | 583 | -1.96% | 315,000 | - | -2.62% | - | - |
| 09/30 | 587 | 595 | 585 | 595 | +0.56% | 385,200 | - | -0.83% | - | - |
| 09/29 | 597 | 600 | 590 | 592 | -0.84% | 412,800 | - | -1.39% | - | - |
| 09/28 | 600 | 607 | 590 | 597 | -0.83% | 1,209,000 | - | -0.72% | - | - |
| 09/25 | 575 | 602 | 568 | 602 | +6.18% | 2,160,000 | - | +0.11% | - | - |
| 09/24 | 573 | 585 | 567 | 567 | -0.29% | 913,200 | - | -5.71% | - | - |
| 09/18 | 567 | 568 | 560 | 568 | -1.16% | 547,200 | - | -5.75% | - | - |
| 09/17 | 585 | 587 | 573 | 575 | -0.86% | 425,400 | - | -4.8% | - | - |
| 09/16 | 575 | 587 | 572 | 580 | +2.96% | 926,400 | - | -3.97% | - | - |
| 09/15 | 568 | 573 | 555 | 563 | -2.03% | 1,148,400 | - | -6.73% | - | - |
| 09/14 | 578 | 587 | 570 | 575 | -1.43% | 1,647,600 | - | -4.8% | - | - |
| 09/11 | 592 | 595 | 578 | 583 | -1.96% | 1,274,400 | - | -3.42% | - | - |
| 09/10 | 600 | 617 | 595 | 595 | 0% | 1,540,800 | - | -1.33% | - | - |
| 09/09 | 608 | 618 | 593 | 595 | -1.92% | 2,533,200 | - | -1% | - | - |
| 09/08 | 587 | 613 | 580 | 607 | +2.54% | 1,739,400 | - | +1.11% | - | - |
| 09/07 | 605 | 605 | 588 | 592 | -2.74% | 1,351,200 | - | -1.06% | - | - |
| 09/04 | 620 | 622 | 602 | 608 | -2.41% | 937,800 | - | +2.07% | - | - |
| 09/03 | 625 | 627 | 618 | 623 | -0.27% | 480,600 | - | +4.76% | - | - |
| 09/02 | 620 | 628 | 603 | 625 | -0.53% | 1,178,400 | - | +5.57% | - | - |
| 09/01 | 635 | 638 | 618 | 628 | -2.08% | 1,269,600 | - | +6.5% | - | - |
| 08/31 | 650 | 663 | 635 | 642 | +2.67% | 2,393,400 | - | +9.13% | - | - |
