株価チャート
2009/08/21~2010/01/21
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→2 |
2016 | 10/1, 株式併合 10→1 |
2014 | 8/1, 株式分割 1→1 |
2010 |
01/21 | 1,690 | 1,735 | 1,660 | 1,715 | +1.48% | 1,870,000 | - | +5.8% | - | - |
01/20 | 1,730 | 1,740 | 1,685 | 1,690 | -0.59% | 848,000 | - | +4.77% | - | - |
01/19 | 1,735 | 1,740 | 1,690 | 1,700 | -2.58% | 1,255,200 | - | +5.85% | - | - |
01/18 | 1,735 | 1,770 | 1,730 | 1,745 | -1.13% | 1,381,200 | - | +9.2% | - | - |
01/15 | 1,695 | 1,775 | 1,695 | 1,765 | +4.75% | 2,460,200 | - | +11.01% | - | - |
01/14 | 1,655 | 1,705 | 1,655 | 1,685 | +0.9% | 1,311,400 | - | +6.58% | - | - |
01/13 | 1,680 | 1,730 | 1,670 | 1,670 | -1.18% | 1,026,400 | - | +5.9% | - | - |
01/12 | 1,675 | 1,695 | 1,650 | 1,690 | -0.29% | 969,600 | - | +7.37% | - | - |
01/08 | 1,680 | 1,700 | 1,650 | 1,695 | +2.11% | 1,436,400 | - | +8.03% | - | - |
01/07 | 1,640 | 1,680 | 1,625 | 1,660 | +3.43% | 1,832,000 | - | +6.07% | - | - |
01/06 | 1,560 | 1,620 | 1,555 | 1,605 | +3.55% | 1,378,800 | - | +2.95% | - | - |
01/05 | 1,575 | 1,600 | 1,545 | 1,550 | -0.64% | 1,130,600 | - | -0.26% | - | - |
01/04 | 1,575 | 1,575 | 1,555 | 1,560 | +0.32% | 347,000 | - | +0.58% | - | - |
2009 |
12/30 | 1,560 | 1,575 | 1,545 | 1,555 | -1.27% | 830,200 | - | +0.52% | - | - |
12/29 | 1,590 | 1,595 | 1,550 | 1,575 | -1.25% | 609,400 | - | +2.01% | - | - |
12/28 | 1,605 | 1,625 | 1,590 | 1,595 | +0.63% | 567,800 | - | +3.44% | - | - |
12/25 | 1,600 | 1,605 | 1,580 | 1,585 | -0.31% | 352,000 | - | +3.06% | - | - |
12/24 | 1,580 | 1,600 | 1,565 | 1,590 | +1.6% | 776,200 | - | +3.65% | - | - |
12/22 | 1,560 | 1,575 | 1,550 | 1,565 | -0.32% | 510,200 | - | +2.09% | - | - |
12/21 | 1,595 | 1,600 | 1,555 | 1,570 | -1.57% | 768,400 | - | +2.35% | - | - |
12/18 | 1,575 | 1,595 | 1,550 | 1,595 | +1.59% | 1,225,400 | - | +3.98% | - | - |
12/17 | 1,605 | 1,610 | 1,565 | 1,570 | -1.88% | 1,234,800 | - | +2.41% | - | - |
12/16 | 1,610 | 1,630 | 1,550 | 1,600 | +7.74% | 3,457,200 | - | +4.3% | - | - |
12/15 | 1,490 | 1,505 | 1,485 | 1,485 | -1% | 1,058,200 | - | -3.32% | - | - |
12/14 | 1,530 | 1,535 | 1,490 | 1,500 | -1.64% | 1,237,800 | - | -2.6% | - | - |
12/11 | 1,530 | 1,530 | 1,500 | 1,525 | +1.33% | 1,849,200 | - | -1.1% | - | - |
12/10 | 1,500 | 1,535 | 1,495 | 1,505 | -0.66% | 1,107,600 | - | -2.59% | - | - |
12/09 | 1,510 | 1,515 | 1,490 | 1,515 | -1.3% | 1,086,400 | - | -2.26% | - | - |
12/08 | 1,535 | 1,570 | 1,525 | 1,535 | -0.97% | 966,200 | - | -1.35% | - | - |
12/07 | 1,585 | 1,595 | 1,545 | 1,550 | -1.59% | 987,800 | - | -0.77% | - | - |
12/04 | 1,585 | 1,605 | 1,565 | 1,575 | -1.56% | 938,600 | - | +0.38% | - | - |
12/03 | 1,600 | 1,610 | 1,585 | 1,600 | +1.91% | 908,600 | - | +1.65% | - | - |
12/02 | 1,565 | 1,585 | 1,545 | 1,570 | -1.26% | 1,474,600 | - | -0.88% | - | - |
12/01 | 1,510 | 1,590 | 1,495 | 1,590 | +4.61% | 2,400,200 | - | +0.06% | - | - |
11/30 | 1,470 | 1,520 | 1,465 | 1,520 | +4.11% | 2,035,400 | - | -4.52% | - | - |
11/27 | 1,450 | 1,490 | 1,445 | 1,460 | -1.02% | 1,073,800 | - | -8.69% | - | - |
11/26 | 1,450 | 1,500 | 1,445 | 1,475 | +0.34% | 949,400 | - | -8.33% | - | - |
11/25 | 1,475 | 1,495 | 1,450 | 1,470 | -0.68% | 989,400 | - | -9.2% | - | - |
11/24 | 1,515 | 1,515 | 1,475 | 1,480 | -2.31% | 805,200 | - | -9.04% | - | - |
11/20 | 1,490 | 1,530 | 1,490 | 1,515 | +0.66% | 1,183,200 | - | -7.23% | - | - |
11/19 | 1,500 | 1,515 | 1,485 | 1,505 | +1.35% | 2,638,800 | - | -8.23% | - | - |
11/18 | 1,545 | 1,550 | 1,460 | 1,485 | -5.11% | 1,649,600 | - | -9.78% | - | - |
11/17 | 1,570 | 1,575 | 1,545 | 1,565 | -0.95% | 1,095,200 | - | -5.5% | - | - |
11/16 | 1,575 | 1,610 | 1,565 | 1,580 | +0.64% | 1,135,600 | - | -4.99% | - | - |
11/13 | 1,570 | 1,585 | 1,545 | 1,570 | 0% | 1,347,000 | - | -5.99% | - | - |
11/12 | 1,615 | 1,630 | 1,555 | 1,570 | -2.79% | 1,329,200 | - | -6.32% | - | - |
11/11 | 1,630 | 1,670 | 1,615 | 1,615 | -1.22% | 1,354,600 | - | -3.64% | - | - |
11/10 | 1,600 | 1,645 | 1,595 | 1,635 | +3.48% | 1,151,200 | - | -2.39% | - | - |
11/09 | 1,575 | 1,590 | 1,560 | 1,580 | +0.96% | 704,000 | - | -5.56% | - | - |
11/06 | 1,590 | 1,590 | 1,550 | 1,565 | -2.19% | 1,132,000 | - | -6.57% | - | - |
11/05 | 1,595 | 1,625 | 1,570 | 1,600 | -1.23% | 2,010,000 | - | -4.71% | - | - |
11/04 | 1,640 | 1,645 | 1,580 | 1,620 | -2.41% | 1,842,800 | - | -3.69% | - | - |
11/02 | 1,660 | 1,690 | 1,655 | 1,660 | -2.64% | 1,055,200 | - | -1.43% | - | - |
10/30 | 1,720 | 1,725 | 1,665 | 1,705 | -1.16% | 1,528,200 | - | +1.19% | - | - |
10/29 | 1,685 | 1,750 | 1,660 | 1,725 | +1.77% | 2,882,600 | - | +2.31% | - | - |
10/28 | 1,810 | 1,885 | 1,680 | 1,695 | -7.63% | 5,245,400 | - | +0.47% | - | - |
10/27 | 1,675 | 1,900 | 1,635 | 1,835 | +7.94% | 1,987,800 | - | +8.58% | - | - |
10/26 | 1,690 | 1,720 | 1,685 | 1,700 | +1.49% | 809,000 | - | +0.71% | - | - |
10/23 | 1,700 | 1,720 | 1,670 | 1,675 | -1.18% | 676,800 | - | -0.95% | - | - |
10/22 | 1,700 | 1,715 | 1,665 | 1,695 | -1.17% | 762,800 | - | 0% | - | - |
10/21 | 1,690 | 1,730 | 1,685 | 1,715 | +0.59% | 757,200 | - | +0.94% | - | - |
10/20 | 1,685 | 1,710 | 1,660 | 1,705 | +2.1% | 1,002,200 | - | +0.18% | - | - |
10/19 | 1,640 | 1,680 | 1,605 | 1,670 | +2.14% | 1,349,600 | - | -2% | - | - |
10/16 | 1,685 | 1,690 | 1,630 | 1,635 | -3.25% | 1,518,200 | - | -4.39% | - | - |
10/15 | 1,715 | 1,740 | 1,675 | 1,690 | +1.2% | 1,299,000 | - | -1.63% | - | - |
10/14 | 1,695 | 1,695 | 1,655 | 1,670 | -2.91% | 1,403,200 | - | -3.08% | - | - |
10/13 | 1,765 | 1,770 | 1,705 | 1,720 | -1.99% | 1,241,200 | - | -0.52% | - | - |
10/09 | 1,755 | 1,770 | 1,730 | 1,755 | 0% | 1,694,200 | - | +1.15% | - | - |
10/08 | 1,715 | 1,810 | 1,715 | 1,755 | +2.93% | 2,767,400 | - | +0.69% | - | - |
10/07 | 1,635 | 1,715 | 1,620 | 1,705 | +8.25% | 2,877,800 | - | -2.63% | - | - |
10/06 | 1,610 | 1,615 | 1,530 | 1,575 | -0.63% | 2,018,600 | - | -10.56% | - | - |
10/05 | 1,595 | 1,615 | 1,540 | 1,585 | +0.32% | 1,744,800 | - | -10.75% | - | - |
10/02 | 1,580 | 1,605 | 1,570 | 1,580 | -3.95% | 1,852,400 | - | -11.68% | - | - |
10/01 | 1,660 | 1,660 | 1,605 | 1,645 | -1.2% | 1,063,600 | - | -8.71% | - | - |
09/30 | 1,680 | 1,695 | 1,645 | 1,665 | -0.6% | 950,600 | - | -8.16% | - | - |
09/29 | 1,675 | 1,695 | 1,650 | 1,675 | +0.3% | 906,800 | - | -8.02% | - | - |
09/28 | 1,635 | 1,680 | 1,620 | 1,670 | 0% | 1,670,600 | - | -8.69% | - | - |
09/25 | 1,710 | 1,715 | 1,665 | 1,670 | -3.75% | 1,442,600 | - | -9.04% | - | - |
09/24 | 1,750 | 1,760 | 1,710 | 1,735 | -0.57% | 2,008,000 | - | -5.96% | - | - |
09/18 | 1,750 | 1,770 | 1,655 | 1,745 | -1.41% | 2,474,800 | - | -5.68% | - | - |
09/17 | 1,840 | 1,845 | 1,755 | 1,770 | -1.94% | 1,455,000 | - | -4.63% | - | - |
09/16 | 1,815 | 1,845 | 1,800 | 1,805 | +1.98% | 1,609,600 | - | -2.8% | - | - |
09/15 | 1,780 | 1,800 | 1,755 | 1,770 | 0% | 878,400 | - | -4.63% | - | - |
09/14 | 1,785 | 1,785 | 1,750 | 1,770 | -0.84% | 797,400 | - | -4.74% | - | - |
09/11 | 1,785 | 1,800 | 1,760 | 1,785 | -1.11% | 1,853,800 | - | -3.88% | - | - |
09/10 | 1,760 | 1,820 | 1,740 | 1,805 | +2.85% | 1,767,000 | - | -2.64% | - | - |
09/09 | 1,800 | 1,810 | 1,745 | 1,755 | -3.04% | 1,207,400 | - | -5.19% | - | - |
09/08 | 1,840 | 1,840 | 1,790 | 1,810 | -1.09% | 1,273,200 | - | -2.22% | - | - |
09/07 | 1,830 | 1,835 | 1,820 | 1,830 | +0.27% | 741,200 | - | -1.03% | - | - |
09/04 | 1,825 | 1,845 | 1,820 | 1,825 | -0.27% | 904,000 | - | -1.08% | - | - |
09/03 | 1,850 | 1,855 | 1,825 | 1,830 | -1.61% | 803,400 | - | -0.44% | - | - |
09/02 | 1,880 | 1,885 | 1,840 | 1,860 | -4.37% | 1,365,400 | - | +1.58% | - | - |
09/01 | 1,925 | 1,950 | 1,905 | 1,945 | -0.77% | 1,375,400 | - | +6.75% | - | - |
08/31 | 1,970 | 2,010 | 1,960 | 1,960 | -0.51% | 1,895,400 | - | +8.29% | - | - |
08/28 | 1,960 | 1,970 | 1,935 | 1,970 | +1.81% | 1,143,800 | - | +9.69% | - | - |
08/27 | 1,915 | 1,950 | 1,900 | 1,935 | +0.52% | 1,500,400 | - | +8.77% | - | - |
08/26 | 1,900 | 1,940 | 1,895 | 1,925 | +1.85% | 1,037,600 | - | +9.13% | - | - |
08/25 | 1,915 | 1,925 | 1,885 | 1,890 | -1.31% | 1,071,000 | - | +8% | - | - |
08/24 | 1,920 | 1,935 | 1,910 | 1,915 | +2.68% | 741,600 | - | +10.18% | - | - |
08/21 | 1,885 | 1,900 | 1,845 | 1,865 | -1.32% | 1,163,600 | - | +8.24% | - | - |