株価チャート
2009/07/31~2010/01/28
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 |
---|
2010 |
01/28 | 230 | 230 | 230 | 230 | -0.43% | 1,000 | - | +0.88% | - | - |
01/27 | 231 | 231 | 231 | 231 | +0.87% | 2,000 | - | +1.32% | - | - |
01/26 | 229 | 229 | 229 | 229 | 0% | 3,000 | - | +0.88% | - | - |
01/25 | 229 | 229 | 229 | 229 | 0% | 4,000 | - | +0.88% | - | - |
01/22 | 230 | 230 | 229 | 229 | 0% | 2,000 | - | +0.88% | - | - |
01/21 | 229 | 229 | 229 | 229 | 0% | 1,000 | - | +0.88% | - | - |
01/20 | 229 | 229 | 229 | 229 | -2.14% | 1,000 | - | +1.33% | - | - |
01/19 | 234 | 234 | 234 | 234 | +1.74% | 1,000 | - | +3.54% | - | - |
01/15 | 230 | 230 | 230 | 230 | -0.43% | 1,000 | - | +1.77% | - | - |
01/14 | 231 | 231 | 231 | 231 | -0.43% | 1,000 | - | +2.21% | - | - |
01/12 | 232 | 232 | 232 | 232 | 0% | 1,000 | - | +3.11% | - | - |
01/07 | 232 | 232 | 232 | 232 | -0.85% | 1,000 | - | +3.11% | - | - |
01/06 | 229 | 234 | 229 | 234 | +2.18% | 2,000 | - | +4.46% | - | - |
01/05 | 241 | 241 | 229 | 229 | 0% | 4,000 | - | +2.23% | - | - |
2009 |
12/29 | 229 | 229 | 229 | 229 | +1.78% | 2,000 | - | +2.23% | - | - |
12/28 | 225 | 225 | 225 | 225 | 0% | 4,000 | - | +0.9% | - | - |
12/25 | 226 | 226 | 225 | 225 | 0% | 2,000 | - | +0.9% | - | - |
12/22 | 225 | 225 | 225 | 225 | 0% | 2,000 | - | +0.9% | - | - |
12/21 | 225 | 225 | 225 | 225 | -0.44% | 1,000 | - | +0.9% | - | - |
12/18 | 226 | 226 | 226 | 226 | +0.89% | 1,000 | - | +1.35% | - | - |
12/17 | 224 | 224 | 224 | 224 | 0% | 3,000 | - | +0.45% | - | - |
12/16 | 223 | 224 | 223 | 224 | +0.45% | 2,000 | - | +0.45% | - | - |
12/15 | 223 | 226 | 223 | 223 | 0% | 4,000 | - | 0% | - | - |
12/14 | 224 | 224 | 223 | 223 | -0.89% | 3,000 | - | 0% | - | - |
12/11 | 228 | 228 | 225 | 225 | +0.9% | 6,000 | - | +0.9% | - | - |
12/10 | 223 | 223 | 223 | 223 | 0% | 5,000 | - | 0% | - | - |
12/09 | 223 | 223 | 222 | 223 | +0.9% | 3,000 | - | 0% | - | - |
12/08 | 221 | 221 | 221 | 221 | -0.9% | 2,000 | - | -0.9% | - | - |
12/07 | 225 | 225 | 223 | 223 | -0.89% | 2,000 | - | 0% | - | - |
12/04 | 225 | 225 | 221 | 225 | +2.27% | 6,000 | - | +0.9% | - | - |
12/03 | 222 | 222 | 220 | 220 | -0.45% | 2,000 | - | -1.35% | - | - |
12/02 | 228 | 228 | 219 | 221 | -0.9% | 16,000 | - | -0.9% | - | - |
12/01 | 227 | 227 | 223 | 223 | -1.76% | 3,000 | - | 0% | - | - |
11/27 | 227 | 227 | 227 | 227 | +2.25% | 3,000 | - | +1.79% | - | - |
11/26 | 222 | 222 | 222 | 222 | +0.45% | 8,000 | - | -0.45% | - | - |
11/24 | 221 | 221 | 221 | 221 | +0.45% | 1,000 | - | -1.34% | - | - |
11/19 | 220 | 220 | 220 | 220 | -1.35% | 2,000 | - | -1.79% | - | - |
11/13 | 223 | 223 | 223 | 223 | 0% | 2,000 | - | -0.45% | - | - |
11/12 | 218 | 223 | 218 | 223 | +1.83% | 3,000 | - | -0.45% | - | - |
11/11 | 219 | 219 | 219 | 219 | -0.9% | 2,000 | - | -2.23% | - | - |
11/10 | 224 | 224 | 220 | 221 | -0.45% | 7,000 | - | -1.78% | - | - |
11/09 | 222 | 222 | 222 | 222 | -0.89% | 1,000 | - | -1.33% | - | - |
11/06 | 223 | 224 | 223 | 224 | -1.75% | 8,000 | - | -0.44% | - | - |
11/05 | 223 | 228 | 223 | 228 | +1.33% | 2,000 | - | +0.88% | - | - |
11/04 | 225 | 225 | 225 | 225 | +1.81% | 7,000 | - | -0.44% | - | - |
10/29 | 221 | 221 | 221 | 221 | -1.34% | 1,000 | - | -2.21% | - | - |
10/28 | 224 | 224 | 224 | 224 | -0.44% | 1,000 | - | -0.88% | - | - |
10/27 | 227 | 227 | 225 | 225 | 0% | 7,000 | - | -0.44% | - | - |
10/23 | 226 | 226 | 225 | 225 | +0.45% | 6,000 | - | -0.44% | - | - |
10/20 | 224 | 224 | 224 | 224 | -1.32% | 1,000 | - | -0.88% | - | - |
10/19 | 227 | 227 | 227 | 227 | +2.25% | 1,000 | - | +0.44% | - | - |
10/16 | 221 | 222 | 221 | 222 | -0.89% | 2,000 | - | -1.77% | - | - |
10/15 | 217 | 224 | 217 | 224 | +1.36% | 2,000 | - | -0.88% | - | - |
10/13 | 221 | 222 | 221 | 221 | -0.45% | 7,000 | - | -2.21% | - | - |
10/09 | 225 | 225 | 222 | 222 | -1.33% | 8,000 | - | -2.2% | - | - |
10/08 | 225 | 225 | 225 | 225 | 0% | 3,000 | - | -0.88% | - | - |
10/06 | 225 | 225 | 225 | 225 | 0% | 7,000 | - | -0.88% | - | - |
10/05 | 225 | 225 | 225 | 225 | -0.44% | 3,000 | - | -0.88% | - | - |
10/02 | 229 | 229 | 226 | 226 | -0.44% | 4,000 | - | -0.44% | - | - |
10/01 | 227 | 227 | 227 | 227 | -0.44% | 2,000 | - | 0% | - | - |
09/30 | 228 | 228 | 228 | 228 | -0.87% | 1,000 | - | +0.44% | - | - |
09/29 | 230 | 230 | 230 | 230 | +2.22% | 6,000 | - | +1.32% | - | - |
09/28 | 225 | 225 | 225 | 225 | 0% | 2,000 | - | -0.88% | - | - |
09/25 | 226 | 226 | 225 | 225 | -1.32% | 7,000 | - | -0.88% | - | - |
09/24 | 226 | 228 | 226 | 228 | -0.87% | 2,000 | - | +0.44% | - | - |
09/18 | 230 | 230 | 230 | 230 | 0% | 1,000 | - | +1.32% | - | - |
09/17 | 226 | 230 | 226 | 230 | 0% | 2,000 | - | +1.32% | - | - |
09/16 | 229 | 230 | 229 | 230 | +1.32% | 6,000 | - | +1.32% | - | - |
09/15 | 227 | 227 | 227 | 227 | +0.44% | 2,000 | - | +0.44% | - | - |
09/14 | 226 | 226 | 226 | 226 | 0% | 8,000 | - | 0% | - | - |
09/11 | 228 | 228 | 226 | 226 | 0% | 2,000 | - | 0% | - | - |
09/10 | 226 | 226 | 226 | 226 | 0% | 5,000 | - | 0% | - | - |
09/09 | 226 | 226 | 226 | 226 | 0% | 1,000 | - | 0% | - | - |
09/08 | 226 | 226 | 226 | 226 | -0.88% | 4,000 | - | 0% | - | - |
09/07 | 229 | 229 | 226 | 228 | 0% | 4,000 | - | +0.88% | - | - |
09/04 | 226 | 228 | 226 | 228 | +0.88% | 3,000 | - | +0.88% | - | - |
09/03 | 226 | 226 | 226 | 226 | 0% | 2,000 | - | 0% | - | - |
09/02 | 229 | 229 | 226 | 226 | 0% | 5,000 | - | -0.44% | - | - |
09/01 | 226 | 226 | 226 | 226 | +0.44% | 2,000 | - | -0.44% | - | - |
08/31 | 225 | 225 | 225 | 225 | 0% | 1,000 | - | -0.88% | - | - |
08/28 | 225 | 225 | 225 | 225 | -0.44% | 2,000 | - | -0.88% | - | - |
08/27 | 229 | 229 | 226 | 226 | 0% | 3,000 | - | -0.88% | - | - |
08/26 | 226 | 228 | 226 | 226 | 0% | 6,000 | - | -0.88% | - | - |
08/25 | 225 | 226 | 225 | 226 | 0% | 4,000 | - | -0.88% | - | - |
08/24 | 226 | 226 | 226 | 226 | 0% | 4,000 | - | -0.88% | - | - |
08/20 | 226 | 226 | 226 | 226 | -1.74% | 1,000 | - | -1.31% | - | - |
08/19 | 230 | 230 | 230 | 230 | +1.77% | 2,000 | - | +0.44% | - | - |
08/18 | 230 | 230 | 226 | 226 | 0% | 6,000 | - | -1.31% | - | - |
08/17 | 227 | 227 | 226 | 226 | -0.88% | 3,000 | - | -1.31% | - | - |
08/14 | 229 | 230 | 228 | 228 | +0.44% | 22,000 | - | -0.44% | - | - |
08/13 | 228 | 228 | 227 | 227 | +0.44% | 3,000 | - | -1.3% | - | - |
08/12 | 226 | 226 | 226 | 226 | 0% | 2,000 | - | -1.74% | - | - |
08/11 | 226 | 227 | 226 | 226 | -0.44% | 6,000 | - | -1.74% | - | - |
08/10 | 226 | 229 | 225 | 227 | +0.44% | 8,000 | - | -1.3% | - | - |
08/07 | 226 | 226 | 226 | 226 | 0% | 1,000 | - | -2.16% | - | - |
08/06 | 228 | 228 | 225 | 226 | +0.44% | 14,000 | - | -2.16% | - | - |
08/05 | 225 | 225 | 225 | 225 | -0.44% | 6,000 | - | -2.6% | - | - |
08/04 | 229 | 229 | 226 | 226 | +0.89% | 4,000 | - | -2.59% | - | - |
08/03 | 228 | 228 | 224 | 224 | -1.75% | 2,000 | - | -3.86% | - | - |
07/31 | 231 | 231 | 215 | 228 | -0.87% | 25,000 | - | -2.56% | - | - |