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 |
---|
2019 | 10/1, 株式分割 1→2 |
2010 |
01/29 | 383 | 383 | 377 | 377 | -0.79% | 53,800 | - | -0.4% | - | - |
01/28 | 377 | 381 | 377 | 380 | +0.66% | 48,800 | - | +0.66% | - | - |
01/27 | 382 | 382 | 377 | 377 | +0.13% | 60,400 | - | +0.27% | - | - |
01/26 | 380 | 383 | 377 | 377 | -1.05% | 71,200 | - | +0.4% | - | - |
01/25 | 386 | 387 | 380 | 381 | -2.69% | 74,800 | - | +1.47% | - | - |
01/22 | 386 | 394 | 383 | 391 | -0.64% | 68,200 | - | +4.83% | - | - |
01/21 | 390 | 395 | 383 | 394 | -1.5% | 69,800 | - | +5.78% | - | - |
01/20 | 399 | 402 | 392 | 400 | +0.13% | 81,000 | - | +7.97% | - | - |
01/19 | 396 | 399 | 393 | 399 | +2.18% | 84,800 | - | +8.42% | - | - |
01/18 | 384 | 391 | 383 | 391 | +1.43% | 88,000 | - | +6.99% | - | - |
01/15 | 381 | 385 | 380 | 385 | +0.79% | 74,200 | - | +6.06% | - | - |
01/14 | 378 | 384 | 377 | 382 | +2.14% | 78,200 | - | +5.52% | - | - |
01/13 | 374 | 377 | 373 | 374 | -0.13% | 63,000 | - | +3.89% | - | - |
01/12 | 371 | 375 | 370 | 375 | +1.08% | 39,800 | - | +4.32% | - | - |
01/08 | 370 | 373 | 369 | 371 | +0.14% | 78,600 | - | +3.78% | - | - |
01/07 | 370 | 371 | 368 | 370 | +0.68% | 68,000 | - | +4.23% | - | - |
01/06 | 373 | 374 | 368 | 368 | -1.21% | 53,600 | - | +4.11% | - | - |
01/05 | 374 | 376 | 369 | 372 | -0.13% | 80,600 | - | +5.68% | - | - |
01/04 | 373 | 375 | 368 | 373 | +1.22% | 33,200 | - | +6.43% | - | - |
2009 |
12/30 | 371 | 375 | 367 | 368 | -1.47% | 79,800 | - | +5.75% | - | - |
12/29 | 366 | 375 | 366 | 374 | +1.36% | 64,400 | - | +7.95% | - | - |
12/28 | 367 | 375 | 367 | 369 | +0.55% | 65,400 | - | +7.12% | - | - |
12/25 | 372 | 372 | 365 | 367 | 0% | 96,600 | - | +6.85% | - | - |
12/24 | 366 | 369 | 365 | 367 | +0.83% | 61,600 | - | +7.48% | - | - |
12/22 | 365 | 371 | 363 | 364 | +0.55% | 77,200 | - | +6.91% | - | - |
12/21 | 363 | 368 | 360 | 362 | +0.42% | 49,400 | - | +6.64% | - | - |
12/18 | 353 | 360 | 353 | 360 | +0.7% | 29,600 | - | +6.19% | - | - |
12/17 | 357 | 360 | 353 | 358 | +0.56% | 63,000 | - | +5.46% | - | - |
12/16 | 354 | 358 | 353 | 356 | +1.14% | 66,200 | - | +5.18% | - | - |
12/15 | 352 | 352 | 349 | 352 | +0.57% | 50,600 | - | +3.99% | - | - |
12/14 | 352 | 352 | 342 | 350 | +0.29% | 49,600 | - | +3.4% | - | - |
12/11 | 337 | 349 | 336 | 349 | +2.05% | 133,000 | - | +3.11% | - | - |
12/10 | 344 | 346 | 340 | 342 | 0% | 63,800 | - | +0.74% | - | - |
12/09 | 346 | 346 | 340 | 342 | -0.29% | 35,200 | - | +0.74% | - | - |
12/08 | 340 | 346 | 340 | 343 | -0.72% | 55,400 | - | +0.74% | - | - |
12/07 | 342 | 349 | 342 | 345 | +2.37% | 68,000 | - | +1.17% | - | - |
12/04 | 338 | 341 | 337 | 337 | -0.74% | 43,800 | - | -1.17% | - | - |
12/03 | 331 | 340 | 328 | 340 | +2.88% | 86,400 | - | -0.73% | - | - |
12/02 | 330 | 333 | 325 | 330 | -0.3% | 71,000 | - | -3.51% | - | - |
12/01 | 323 | 331 | 322 | 331 | +1.69% | 127,000 | - | -3.5% | - | - |
11/30 | 318 | 326 | 315 | 326 | +2.04% | 171,000 | - | -5.38% | - | - |
11/27 | 322 | 324 | 318 | 319 | -1.09% | 55,000 | - | -7.54% | - | - |
11/26 | 332 | 332 | 322 | 323 | -2.42% | 83,400 | - | -7.06% | - | - |
11/25 | 332 | 332 | 324 | 331 | +2.8% | 73,400 | - | -5.3% | - | - |
11/24 | 323 | 326 | 321 | 322 | -1.98% | 52,600 | - | -8.4% | - | - |
11/20 | 327 | 334 | 323 | 328 | -0.61% | 76,000 | - | -6.82% | - | - |
11/19 | 332 | 340 | 327 | 330 | +0.15% | 189,600 | - | -6.78% | - | - |
11/18 | 336 | 339 | 325 | 330 | -3.09% | 81,200 | - | -7.18% | - | - |
11/17 | 343 | 343 | 337 | 340 | -0.73% | 61,600 | - | -4.49% | - | - |
11/16 | 353 | 353 | 341 | 343 | -2.84% | 77,000 | - | -4.06% | - | - |
11/13 | 351 | 354 | 346 | 353 | +0.57% | 73,800 | - | -1.54% | - | - |
11/12 | 357 | 358 | 351 | 351 | -0.99% | 90,800 | - | -2.37% | - | - |
11/11 | 355 | 360 | 353 | 354 | -0.14% | 77,800 | - | -1.67% | - | - |
11/10 | 354 | 363 | 350 | 355 | +1.58% | 87,400 | - | -1.8% | - | - |
11/09 | 355 | 356 | 348 | 349 | -0.99% | 122,400 | - | -3.32% | - | - |
11/06 | 358 | 358 | 351 | 353 | -1.4% | 46,400 | - | -2.89% | - | - |
11/05 | 361 | 362 | 347 | 358 | -0.97% | 67,400 | - | -1.79% | - | - |
11/04 | 357 | 361 | 354 | 361 | +0.56% | 36,000 | - | -1.1% | - | - |
11/02 | 349 | 359 | 349 | 359 | +1.13% | 84,800 | - | -1.91% | - | - |
10/30 | 355 | 357 | 351 | 355 | -1.25% | 63,200 | - | -3.27% | - | - |
10/29 | 347 | 360 | 345 | 360 | +2.86% | 134,600 | - | -2.57% | - | - |
10/28 | 347 | 350 | 346 | 350 | +0.14% | 54,800 | - | -5.54% | - | - |
10/27 | 353 | 355 | 344 | 349 | -0.85% | 131,400 | - | -6.18% | - | - |
10/26 | 354 | 357 | 352 | 352 | 0% | 92,200 | - | -6.13% | - | - |
10/23 | 361 | 364 | 352 | 352 | -3.3% | 214,000 | - | -6.63% | - | - |
10/22 | 364 | 366 | 359 | 364 | -0.55% | 67,800 | - | -3.96% | - | - |
10/21 | 368 | 370 | 365 | 366 | -0.68% | 67,600 | - | -3.68% | - | - |
10/20 | 372 | 375 | 367 | 369 | -0.27% | 51,600 | - | -3.53% | - | - |
10/19 | 368 | 372 | 364 | 370 | +0.82% | 68,000 | - | -3.52% | - | - |
10/16 | 367 | 369 | 363 | 367 | -1.08% | 80,000 | - | -4.56% | - | - |
10/15 | 368 | 374 | 367 | 371 | +2.92% | 191,800 | - | -4.02% | - | - |
10/14 | 358 | 367 | 354 | 360 | +1.98% | 142,600 | - | -6.98% | - | - |
10/13 | 363 | 364 | 351 | 353 | -2.22% | 276,600 | - | -9.25% | - | - |
10/09 | 370 | 373 | 361 | 361 | -1.5% | 164,000 | - | -7.91% | - | - |
10/08 | 373 | 375 | 367 | 367 | -2.53% | 76,600 | - | -6.98% | - | - |
10/07 | 378 | 380 | 369 | 376 | +2.17% | 150,800 | - | -5.05% | - | - |
10/06 | 370 | 376 | 363 | 368 | -1.74% | 66,400 | - | -7.54% | - | - |
10/05 | 376 | 379 | 370 | 375 | -0.53% | 46,200 | - | -6.38% | - | - |
10/02 | 375 | 379 | 373 | 377 | +0.13% | 90,800 | - | -6.34% | - | - |
10/01 | 380 | 387 | 374 | 376 | -2.34% | 77,800 | - | -6.7% | - | - |
09/30 | 383 | 387 | 378 | 385 | +0.26% | 61,800 | - | -4.94% | - | - |
09/29 | 376 | 386 | 373 | 384 | +1.99% | 107,000 | - | -5.42% | - | - |
09/28 | 390 | 390 | 371 | 377 | -3.34% | 160,600 | - | -7.72% | - | - |
09/25 | 391 | 393 | 385 | 390 | -4.06% | 139,600 | - | -4.77% | - | - |
09/24 | 402 | 407 | 398 | 406 | +1.63% | 239,400 | - | -0.98% | - | - |
09/18 | 400 | 402 | 397 | 400 | -0.5% | 182,200 | - | -2.56% | - | - |
09/17 | 403 | 406 | 399 | 402 | -0.5% | 267,400 | - | -2.31% | - | - |
09/16 | 405 | 408 | 402 | 404 | -0.25% | 129,000 | - | -2.06% | - | - |
09/15 | 401 | 407 | 401 | 405 | +0.62% | 123,400 | - | -1.82% | - | - |
09/14 | 402 | 409 | 397 | 402 | +0.12% | 181,600 | - | -2.43% | - | - |
09/11 | 403 | 407 | 401 | 402 | -1.11% | 205,200 | - | -3.02% | - | - |
09/10 | 408 | 409 | 402 | 406 | +0.74% | 86,800 | - | -1.93% | - | - |
09/09 | 406 | 406 | 400 | 403 | +0.5% | 49,800 | - | -2.89% | - | - |
09/08 | 403 | 403 | 399 | 401 | -0.37% | 36,000 | - | -3.61% | - | - |
09/07 | 401 | 408 | 401 | 403 | +0.37% | 58,600 | - | -3.71% | - | - |
09/04 | 409 | 410 | 400 | 401 | -1.84% | 88,400 | - | -4.3% | - | - |
09/03 | 411 | 415 | 409 | 409 | -1.45% | 37,800 | - | -2.74% | - | - |
09/02 | 414 | 415 | 410 | 415 | -0.84% | 69,200 | - | -1.54% | - | - |
09/01 | 415 | 424 | 415 | 418 | +0.72% | 36,800 | - | -0.71% | - | - |
08/31 | 416 | 429 | 415 | 415 | -1.31% | 93,400 | - | -1.43% | - | - |