株価チャート
2009/09/09～2010/02/09
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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2010 |
| 02/09 | 701 | 713 | 697 | 712 | +1.86% | 28,218,300 | - | -7.53% | - | - |
| 02/08 | 700 | 712 | 694 | 699 | -0.99% | 21,485,700 | - | -9.46% | - | - |
| 02/05 | 695 | 710 | 694 | 706 | -3.29% | 32,103,900 | - | -8.9% | - | - |
| 02/04 | 750 | 753 | 718 | 730 | -2.67% | 28,002,900 | - | -6.17% | - | - |
| 02/03 | 764 | 766 | 744 | 750 | +0.04% | 24,896,400 | - | -3.72% | - | - |
| 02/02 | 740 | 757 | 735 | 750 | +5.09% | 40,738,800 | - | -3.77% | - | - |
| 02/01 | 713 | 719 | 702 | 713 | -2.15% | 35,862,300 | - | -8.55% | - | - |
| 01/29 | 747 | 747 | 725 | 729 | -0.77% | 41,872,500 | - | -6.54% | - | - |
| 01/28 | 739 | 748 | 735 | 735 | +0.05% | 30,186,300 | - | -5.81% | - | - |
| 01/27 | 745 | 755 | 733 | 734 | -1.34% | 30,734,400 | - | -5.73% | - | - |
| 01/26 | 755 | 767 | 744 | 744 | -1.5% | 30,279,900 | - | -4.45% | - | - |
| 01/25 | 747 | 761 | 745 | 756 | -1.09% | 33,704,400 | - | -3% | - | - |
| 01/22 | 767 | 769 | 759 | 764 | -4.5% | 56,186,400 | - | -1.93% | - | - |
| 01/21 | 789 | 806 | 782 | 800 | +1.35% | 35,151,000 | - | +2.83% | - | - |
| 01/20 | 807 | 820 | 785 | 789 | -1.5% | 26,078,700 | - | +1.59% | - | - |
| 01/19 | 817 | 817 | 801 | 801 | -2% | 25,185,300 | - | +3.53% | - | - |
| 01/18 | 825 | 830 | 817 | 818 | -2.81% | 29,201,700 | - | +6.05% | - | - |
| 01/15 | 833 | 847 | 829 | 841 | +1.2% | 40,102,200 | - | +9.55% | - | - |
| 01/14 | 791 | 833 | 790 | 831 | +4.35% | 39,870,300 | - | +8.81% | - | - |
| 01/13 | 810 | 819 | 796 | 797 | -3.55% | 35,619,900 | - | +4.82% | - | - |
| 01/12 | 819 | 831 | 817 | 826 | +1.98% | 32,282,400 | - | +9.26% | - | - |
| 01/08 | 803 | 816 | 798 | 810 | +0.12% | 31,488,300 | - | +7.86% | - | - |
| 01/07 | 821 | 825 | 804 | 809 | -0.04% | 34,998,000 | - | +8.59% | - | - |
| 01/06 | 800 | 817 | 794 | 809 | +2.19% | 35,341,200 | - | +9.52% | - | - |
| 01/05 | 793 | 808 | 791 | 792 | +2.5% | 35,512,500 | - | +8.34% | - | - |
| 01/04 | 775 | 779 | 772 | 773 | +0.56% | 11,808,000 | - | +6.43% | - | - |
| 2009 |
| 12/30 | 777 | 785 | 768 | 768 | -0.43% | 25,738,200 | - | +6.56% | - | - |
| 12/29 | 767 | 775 | 763 | 772 | +1.54% | 25,657,800 | - | +7.93% | - | - |
| 12/28 | 757 | 763 | 752 | 760 | +0.44% | 18,474,900 | - | +7.19% | - | - |
| 12/25 | 767 | 770 | 753 | 757 | -0.87% | 21,399,300 | - | +7.48% | - | - |
| 12/24 | 750 | 765 | 748 | 763 | +5.05% | 43,493,400 | - | +9.05% | - | - |
| 12/22 | 720 | 730 | 717 | 727 | +2.11% | 20,397,900 | - | +4.41% | - | - |
| 12/21 | 722 | 723 | 710 | 712 | -0.23% | 14,500,200 | - | +2.69% | - | - |
| 12/18 | 732 | 735 | 713 | 713 | -3.82% | 41,913,900 | - | +3.23% | - | - |
| 12/17 | 743 | 762 | 740 | 742 | -0.89% | 27,290,400 | - | +7.49% | - | - |
| 12/16 | 758 | 763 | 742 | 748 | 0% | 17,794,200 | - | +9.09% | - | - |
| 12/15 | 742 | 753 | 740 | 748 | -0.44% | 21,100,500 | - | +9.57% | - | - |
| 12/14 | 768 | 770 | 742 | 752 | -0.66% | 28,088,400 | - | +10.54% | - | - |
| 12/11 | 732 | 760 | 730 | 757 | +5.34% | 48,056,100 | - | +11.93% | - | - |
| 12/10 | 725 | 742 | 713 | 718 | -2.05% | 27,187,200 | - | +6.89% | - | - |
| 12/09 | 730 | 733 | 720 | 733 | -1.57% | 24,465,000 | - | +9.62% | - | - |
| 12/08 | 728 | 752 | 727 | 745 | +0.45% | 27,459,300 | - | +12.03% | - | - |
| 12/07 | 742 | 752 | 738 | 742 | +2.3% | 42,903,300 | - | +12.03% | - | - |
| 12/04 | 718 | 727 | 710 | 725 | +2.35% | 36,480,000 | - | +10.18% | - | - |
| 12/03 | 697 | 715 | 697 | 708 | +3.66% | 42,857,100 | - | +8.14% | - | - |
| 12/02 | 677 | 685 | 673 | 683 | +2.24% | 29,583,600 | - | +4.81% | - | - |
| 12/01 | 648 | 668 | 647 | 668 | +2.82% | 34,388,400 | - | +2.35% | - | - |
| 11/30 | 636 | 657 | 635 | 650 | +3.78% | 44,651,700 | - | -0.61% | - | - |
| 11/27 | 635 | 638 | 624 | 626 | -3.79% | 30,270,600 | - | -4.38% | - | - |
| 11/26 | 642 | 658 | 642 | 651 | +0.98% | 25,248,300 | - | -1.06% | - | - |
| 11/25 | 624 | 645 | 623 | 645 | +2.27% | 19,519,500 | - | -2.18% | - | - |
| 11/24 | 635 | 646 | 630 | 630 | -0.42% | 24,454,800 | - | -4.49% | - | - |
| 11/20 | 625 | 636 | 624 | 633 | -0.31% | 17,245,500 | - | -4.24% | - | - |
| 11/19 | 647 | 650 | 627 | 635 | -1.8% | 30,874,200 | - | -4.08% | - | - |
| 11/18 | 657 | 658 | 644 | 647 | -2.12% | 23,126,100 | - | -2.46% | - | - |
| 11/17 | 668 | 670 | 658 | 661 | +0.66% | 25,854,600 | - | -0.2% | - | - |
| 11/16 | 667 | 675 | 654 | 656 | -1.8% | 29,392,800 | - | -0.71% | - | - |
| 11/13 | 668 | 672 | 662 | 668 | +0.25% | 23,068,200 | - | +1.26% | - | - |
| 11/12 | 665 | 675 | 664 | 667 | +0.86% | 21,513,300 | - | +1.32% | - | - |
| 11/11 | 667 | 668 | 659 | 661 | -0.6% | 15,213,600 | - | +0.92% | - | - |
| 11/10 | 670 | 677 | 665 | 665 | +0.3% | 20,438,700 | - | +1.99% | - | - |
| 11/09 | 658 | 667 | 650 | 663 | +0.96% | 17,625,900 | - | +2.16% | - | - |
| 11/06 | 663 | 665 | 657 | 657 | -0.25% | 20,027,400 | - | +1.49% | - | - |
| 11/05 | 655 | 661 | 653 | 658 | +1.7% | 22,734,600 | - | +2.23% | - | - |
| 11/04 | 638 | 656 | 633 | 647 | +1.41% | 22,207,800 | - | +0.83% | - | - |
| 11/02 | 631 | 640 | 628 | 638 | -3.14% | 23,739,000 | - | -0.26% | - | - |
| 10/30 | 656 | 665 | 651 | 659 | +3.56% | 33,471,300 | - | +2.97% | - | - |
| 10/29 | 624 | 646 | 622 | 636 | -2.1% | 41,870,700 | - | -0.57% | - | - |
| 10/28 | 654 | 661 | 646 | 650 | -0.61% | 25,041,600 | - | +1.4% | - | - |
| 10/27 | 677 | 678 | 653 | 654 | -5.45% | 48,449,700 | - | +2.03% | - | - |
| 10/26 | 688 | 697 | 677 | 692 | +0.24% | 19,325,100 | - | +8.07% | - | - |
| 10/23 | 698 | 702 | 690 | 690 | -0.72% | 29,056,800 | - | +8.15% | - | - |
| 10/22 | 685 | 695 | 678 | 695 | +1.46% | 37,103,400 | - | +9.28% | - | - |
| 10/21 | 668 | 692 | 667 | 685 | +0.74% | 39,567,900 | - | +8.04% | - | - |
| 10/20 | 672 | 682 | 670 | 680 | +2.82% | 49,762,500 | - | +7.59% | - | - |
| 10/19 | 663 | 666 | 649 | 661 | -0.05% | 22,290,300 | - | +4.97% | - | - |
| 10/16 | 667 | 668 | 659 | 662 | -0.45% | 30,575,700 | - | +5.19% | - | - |
| 10/15 | 657 | 666 | 656 | 665 | +2.73% | 42,120,000 | - | +5.84% | - | - |
| 10/14 | 650 | 653 | 641 | 647 | +0.62% | 21,840,000 | - | +3.35% | - | - |
| 10/13 | 644 | 648 | 640 | 643 | +1.05% | 20,426,400 | - | +2.88% | - | - |
| 10/09 | 636 | 640 | 631 | 636 | +1.06% | 23,276,400 | - | +2.14% | - | - |
| 10/08 | 620 | 633 | 614 | 630 | +1.5% | 27,147,900 | - | +1.07% | - | - |
| 10/07 | 610 | 621 | 608 | 620 | +5.68% | 37,919,700 | - | -0.43% | - | - |
| 10/06 | 582 | 588 | 577 | 587 | +2.03% | 18,749,100 | - | -5.78% | - | - |
| 10/05 | 583 | 588 | 575 | 575 | -2.87% | 17,490,000 | - | -7.95% | - | - |
| 10/02 | 597 | 597 | 590 | 592 | -1.82% | 24,954,300 | - | -5.53% | - | - |
| 10/01 | 610 | 615 | 600 | 603 | -0.33% | 16,253,100 | - | -4.08% | - | - |
| 09/30 | 603 | 605 | 598 | 605 | -0.27% | 15,225,600 | - | -4.07% | - | - |
| 09/29 | 608 | 613 | 601 | 607 | +1.73% | 21,320,700 | - | -3.8% | - | - |
| 09/28 | 608 | 609 | 594 | 597 | -5.04% | 34,824,000 | - | -5.59% | - | - |
| 09/25 | 640 | 640 | 627 | 628 | -3.97% | 27,063,600 | - | -0.74% | - | - |
| 09/24 | 650 | 656 | 647 | 654 | -0.05% | 29,733,600 | - | +3.37% | - | - |
| 09/18 | 658 | 665 | 646 | 655 | -0.81% | 34,001,100 | - | +3.59% | - | - |
| 09/17 | 653 | 662 | 652 | 660 | +2.8% | 42,252,000 | - | +4.27% | - | - |
| 09/16 | 642 | 652 | 640 | 642 | +0.57% | 33,280,500 | - | +1.58% | - | - |
| 09/15 | 638 | 642 | 635 | 638 | +0.84% | 14,952,600 | - | +1% | - | - |
| 09/14 | 636 | 641 | 632 | 633 | -1.3% | 20,155,200 | - | 0% | - | - |
| 09/11 | 650 | 650 | 639 | 641 | -0.31% | 33,891,900 | - | +1.16% | - | - |
| 09/10 | 638 | 644 | 638 | 643 | +1.31% | 23,361,300 | - | +1.47% | - | - |
| 09/09 | 633 | 636 | 627 | 635 | +1.55% | 28,686,000 | - | +0.16% | - | - |
