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 |
|---|
| 2017 | 8/1, 株式併合 10→1 |
| 2010 |
| 01/29 | 440 | 440 | 430 | 430 | -2.27% | 17,900 | - | -9.47% | - | - |
| 01/28 | 450 | 450 | 440 | 440 | -2.22% | 16,900 | - | -7.95% | - | - |
| 01/27 | 450 | 460 | 450 | 450 | 0% | 4,100 | - | -6.44% | - | - |
| 01/26 | 470 | 470 | 450 | 450 | -4.26% | 14,100 | - | -7.02% | - | - |
| 01/25 | 440 | 470 | 440 | 470 | +2.17% | 15,200 | - | -2.69% | - | - |
| 01/22 | 470 | 470 | 460 | 460 | -2.13% | 9,100 | - | -4.37% | - | - |
| 01/21 | 470 | 480 | 470 | 470 | 0% | 30,200 | - | -1.88% | - | - |
| 01/20 | 480 | 480 | 470 | 470 | 0% | 13,100 | - | -1.47% | - | - |
| 01/19 | 470 | 490 | 470 | 470 | 0% | 9,100 | - | -1.05% | - | - |
| 01/18 | 470 | 480 | 470 | 470 | -2.08% | 8,500 | - | -0.63% | - | - |
| 01/15 | 490 | 490 | 480 | 480 | 0% | 21,900 | - | +1.69% | - | - |
| 01/14 | 490 | 490 | 480 | 480 | -2.04% | 12,500 | - | +2.13% | - | - |
| 01/13 | 490 | 490 | 480 | 490 | -2% | 9,500 | - | +4.93% | - | - |
| 01/12 | 490 | 500 | 480 | 500 | +2.04% | 18,100 | - | +7.76% | - | - |
| 01/08 | 480 | 490 | 470 | 490 | +2.08% | 16,800 | - | +6.29% | - | - |
| 01/07 | 480 | 480 | 470 | 480 | 0% | 17,800 | - | +4.8% | - | - |
| 01/06 | 480 | 490 | 470 | 480 | 0% | 12,400 | - | +5.26% | - | - |
| 01/05 | 490 | 490 | 470 | 480 | 0% | 36,500 | - | +6.19% | - | - |
| 01/04 | 490 | 490 | 480 | 480 | -2.04% | 11,300 | - | +6.67% | - | - |
| 2009 |
| 12/30 | 490 | 490 | 480 | 490 | +2.08% | 26,700 | - | +9.87% | - | - |
| 12/29 | 470 | 480 | 470 | 480 | +2.13% | 23,700 | - | +8.6% | - | - |
| 12/28 | 470 | 490 | 470 | 470 | 0% | 64,200 | - | +7.06% | - | - |
| 12/25 | 500 | 500 | 470 | 470 | -9.62% | 179,700 | - | +7.8% | - | - |
| 12/24 | 510 | 530 | 500 | 520 | +4% | 148,600 | - | +19.82% | - | - |
| 12/22 | 500 | 510 | 500 | 500 | 0% | 62,900 | - | +16.55% | - | - |
| 12/21 | 510 | 520 | 500 | 500 | -3.85% | 210,400 | - | +17.37% | - | - |
| 12/18 | 530 | 540 | 490 | 520 | 0% | 1,128,700 | - | +22.64% | - | - |
| 12/17 | 450 | 540 | 450 | 520 | +20.93% | 1,377,800 | - | +23.81% | - | - |
| 12/16 | 420 | 430 | 420 | 430 | +2.38% | 8,200 | - | +3.12% | - | - |
| 12/15 | 430 | 430 | 410 | 420 | 0% | 10,100 | - | +0.72% | - | - |
| 12/14 | 410 | 430 | 410 | 420 | +2.44% | 12,700 | - | +0.48% | - | - |
| 12/11 | 420 | 420 | 400 | 410 | -2.38% | 23,500 | - | -1.91% | - | - |
| 12/10 | 430 | 430 | 420 | 420 | -2.33% | 4,900 | - | 0% | - | - |
| 12/09 | 440 | 440 | 430 | 430 | -4.44% | 24,000 | - | +2.14% | - | - |
| 12/08 | 410 | 470 | 410 | 450 | +9.76% | 98,500 | - | +6.89% | - | - |
| 12/07 | 420 | 430 | 410 | 410 | 0% | 19,100 | - | -2.61% | - | - |
| 12/04 | 420 | 420 | 410 | 410 | -2.38% | 11,500 | - | -3.07% | - | - |
| 12/03 | 410 | 420 | 410 | 420 | 0% | 4,700 | - | -0.94% | - | - |
| 12/02 | 420 | 420 | 410 | 420 | 0% | 4,200 | - | -1.41% | - | - |
| 12/01 | 410 | 420 | 410 | 420 | 0% | 6,300 | - | -1.87% | - | - |
| 11/30 | 390 | 420 | 390 | 420 | +5% | 12,700 | - | -2.1% | - | - |
| 11/27 | 400 | 400 | 390 | 400 | -2.44% | 4,000 | - | -7.19% | - | - |
| 11/26 | 400 | 410 | 400 | 410 | +2.5% | 3,900 | - | -5.53% | - | - |
| 11/25 | 380 | 400 | 380 | 400 | +2.56% | 13,900 | - | -8.26% | - | - |
| 11/24 | 410 | 410 | 390 | 390 | -2.5% | 5,600 | - | -10.96% | - | - |
| 11/20 | 400 | 400 | 400 | 400 | 0% | 5,700 | - | -9.5% | - | - |
| 11/19 | 400 | 400 | 390 | 400 | 0% | 7,500 | - | -10.31% | - | - |
| 11/18 | 400 | 410 | 400 | 400 | 0% | 3,800 | - | -10.91% | - | - |
| 11/17 | 430 | 430 | 400 | 400 | -6.98% | 20,700 | - | -11.31% | - | - |
| 11/16 | 440 | 440 | 430 | 430 | -2.27% | 3,900 | - | -5.08% | - | - |
| 11/13 | 430 | 440 | 430 | 440 | +2.33% | 7,500 | - | -2.87% | - | - |
| 11/12 | 440 | 440 | 430 | 430 | -2.27% | 1,500 | - | -5.08% | - | - |
| 11/11 | 450 | 450 | 440 | 440 | 0% | 4,100 | - | -2.65% | - | - |
| 11/10 | 440 | 450 | 440 | 440 | 0% | 5,400 | - | -2.22% | - | - |
| 11/09 | 440 | 440 | 430 | 440 | +2.33% | 2,900 | - | -2% | - | - |
| 11/06 | 450 | 450 | 430 | 430 | -2.27% | 15,500 | - | -4.02% | - | - |
| 11/05 | 440 | 450 | 440 | 440 | -2.22% | 4,500 | - | -1.79% | - | - |
| 11/04 | 440 | 450 | 440 | 450 | +2.27% | 3,500 | - | +0.22% | - | - |
| 11/02 | 430 | 450 | 430 | 440 | -2.22% | 10,700 | - | -1.79% | - | - |
| 10/30 | 450 | 460 | 450 | 450 | 0% | 4,400 | - | +0.22% | - | - |
| 10/29 | 440 | 450 | 440 | 450 | 0% | 7,300 | - | 0% | - | - |
| 10/28 | 450 | 450 | 440 | 450 | 0% | 4,300 | - | -0.22% | - | - |
| 10/27 | 470 | 470 | 450 | 450 | -4.26% | 7,000 | - | -0.44% | - | - |
| 10/26 | 450 | 470 | 450 | 470 | +4.44% | 10,600 | - | +3.75% | - | - |
| 10/23 | 470 | 470 | 450 | 450 | -4.26% | 8,400 | - | -0.66% | - | - |
| 10/22 | 450 | 470 | 450 | 470 | 0% | 12,200 | - | +3.52% | - | - |
| 10/21 | 460 | 470 | 460 | 470 | +2.17% | 4,000 | - | +3.07% | - | - |
| 10/20 | 460 | 470 | 460 | 460 | -2.13% | 6,100 | - | +0.66% | - | - |
| 10/19 | 460 | 470 | 450 | 470 | -2.08% | 15,300 | - | +2.62% | - | - |
| 10/16 | 490 | 490 | 460 | 480 | -2.04% | 15,400 | - | +4.35% | - | - |
| 10/15 | 490 | 490 | 480 | 490 | +2.08% | 15,600 | - | +6.52% | - | - |
| 10/14 | 460 | 480 | 450 | 480 | +4.35% | 11,700 | - | +4.35% | - | - |
| 10/13 | 450 | 460 | 440 | 460 | +2.22% | 19,600 | - | -0.22% | - | - |
| 10/09 | 440 | 450 | 430 | 450 | +4.65% | 8,700 | - | -3.02% | - | - |
| 10/08 | 430 | 440 | 420 | 430 | 0% | 5,100 | - | -7.92% | - | - |
| 10/07 | 400 | 430 | 400 | 430 | +7.5% | 12,800 | - | -8.7% | - | - |
| 10/06 | 400 | 400 | 380 | 400 | 0% | 28,500 | - | -15.79% | - | - |
| 10/05 | 400 | 410 | 390 | 400 | -2.44% | 9,900 | - | -16.67% | - | - |
| 10/02 | 410 | 410 | 390 | 410 | 0% | 17,800 | - | -15.46% | - | - |
| 10/01 | 440 | 440 | 410 | 410 | -8.89% | 23,700 | - | -16.33% | - | - |
| 09/30 | 440 | 450 | 440 | 450 | 0% | 11,300 | - | -9.27% | - | - |
| 09/29 | 450 | 450 | 430 | 450 | +2.27% | 24,600 | - | -9.82% | - | - |
| 09/28 | 460 | 460 | 430 | 440 | -4.35% | 37,400 | - | -12.52% | - | - |
| 09/25 | 470 | 470 | 460 | 460 | -4.17% | 9,800 | - | -9.09% | - | - |
| 09/24 | 470 | 480 | 470 | 480 | +2.13% | 7,100 | - | -5.7% | - | - |
| 09/18 | 480 | 490 | 470 | 470 | -2.08% | 16,600 | - | -8.02% | - | - |
| 09/17 | 470 | 480 | 470 | 480 | +2.13% | 4,500 | - | -6.43% | - | - |
| 09/16 | 470 | 490 | 470 | 470 | 0% | 13,000 | - | -8.74% | - | - |
| 09/15 | 490 | 490 | 470 | 470 | -2.08% | 8,700 | - | -9.27% | - | - |
| 09/14 | 500 | 500 | 480 | 480 | -4% | 11,500 | - | -7.69% | - | - |
| 09/11 | 510 | 510 | 490 | 500 | -1.96% | 15,100 | - | -4.21% | - | - |
| 09/10 | 500 | 510 | 490 | 510 | +4.08% | 13,800 | - | -2.67% | - | - |
| 09/09 | 500 | 500 | 490 | 490 | -2% | 3,500 | - | -6.67% | - | - |
| 09/08 | 500 | 500 | 490 | 500 | +2.04% | 4,100 | - | -5.12% | - | - |
| 09/07 | 490 | 500 | 490 | 490 | 0% | 18,800 | - | -7.2% | - | - |
| 09/04 | 500 | 500 | 490 | 490 | -3.92% | 25,700 | - | -7.55% | - | - |
| 09/03 | 510 | 510 | 490 | 510 | -1.92% | 29,700 | - | -4.14% | - | - |
| 09/02 | 530 | 530 | 520 | 520 | -1.89% | 13,700 | - | -2.44% | - | - |
| 09/01 | 530 | 540 | 530 | 530 | 0% | 7,500 | - | -0.56% | - | - |
| 08/31 | 530 | 540 | 530 | 530 | 0% | 7,100 | - | -0.56% | - | - |
