株価チャート
2009/09/08~2010/02/08
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 | 10/1, 株式併合 10→1 |
2010 |
02/08 | 2,490 | 2,510 | 2,490 | 2,500 | +0.4% | 12,900 | - | -1.81% | - | - |
02/05 | 2,510 | 2,520 | 2,490 | 2,490 | -1.58% | 14,100 | - | -2.24% | - | - |
02/04 | 2,510 | 2,530 | 2,500 | 2,530 | +1.2% | 8,400 | - | -0.82% | - | - |
02/03 | 2,500 | 2,520 | 2,500 | 2,500 | +0.4% | 12,500 | - | -2.04% | - | - |
02/02 | 2,490 | 2,510 | 2,490 | 2,490 | -0.4% | 9,200 | - | -2.47% | - | - |
02/01 | 2,510 | 2,520 | 2,480 | 2,500 | -0.4% | 32,200 | - | -2.11% | - | - |
01/29 | 2,530 | 2,540 | 2,510 | 2,510 | -0.79% | 16,100 | - | -1.72% | - | - |
01/28 | 2,530 | 2,530 | 2,520 | 2,530 | 0% | 10,100 | - | -0.94% | - | - |
01/27 | 2,560 | 2,560 | 2,530 | 2,530 | 0% | 14,400 | - | -0.94% | - | - |
01/26 | 2,560 | 2,570 | 2,530 | 2,530 | -1.17% | 14,900 | - | -0.94% | - | - |
01/25 | 2,570 | 2,580 | 2,560 | 2,560 | 0% | 10,400 | - | +0.2% | - | - |
01/22 | 2,570 | 2,570 | 2,530 | 2,560 | -1.16% | 23,300 | - | +0.23% | - | - |
01/21 | 2,550 | 2,590 | 2,540 | 2,590 | +1.57% | 16,100 | - | +1.37% | - | - |
01/20 | 2,560 | 2,570 | 2,550 | 2,550 | -0.78% | 4,900 | - | -0.2% | - | - |
01/19 | 2,560 | 2,580 | 2,540 | 2,570 | +0.78% | 16,500 | - | +0.55% | - | - |
01/18 | 2,550 | 2,580 | 2,550 | 2,550 | -0.78% | 14,900 | - | -0.23% | - | - |
01/15 | 2,570 | 2,570 | 2,550 | 2,570 | -0.77% | 20,700 | - | +0.55% | - | - |
01/14 | 2,580 | 2,590 | 2,570 | 2,590 | 0% | 12,700 | - | +1.37% | - | - |
01/13 | 2,580 | 2,610 | 2,580 | 2,590 | -0.38% | 18,100 | - | +1.45% | - | - |
01/12 | 2,600 | 2,600 | 2,580 | 2,600 | +0.78% | 22,500 | - | +1.84% | - | - |
01/08 | 2,550 | 2,580 | 2,550 | 2,580 | +0.78% | 20,300 | - | +1.14% | - | - |
01/07 | 2,540 | 2,560 | 2,540 | 2,560 | +0.39% | 12,500 | - | +0.39% | - | - |
01/06 | 2,550 | 2,560 | 2,540 | 2,550 | 0% | 12,900 | - | 0% | - | - |
01/05 | 2,580 | 2,580 | 2,550 | 2,550 | -0.39% | 14,500 | - | +0.08% | - | - |
01/04 | 2,550 | 2,560 | 2,540 | 2,560 | +0.79% | 17,700 | - | +0.55% | - | - |
2009 |
12/30 | 2,600 | 2,600 | 2,540 | 2,540 | -1.93% | 12,000 | - | -0.16% | - | - |
12/29 | 2,540 | 2,590 | 2,540 | 2,590 | +1.57% | 31,900 | - | +1.89% | - | - |
12/28 | 2,540 | 2,570 | 2,540 | 2,550 | +0.79% | 24,400 | - | +0.39% | - | - |
12/25 | 2,520 | 2,540 | 2,520 | 2,530 | +0.8% | 26,200 | - | -0.32% | - | - |
12/24 | 2,510 | 2,520 | 2,510 | 2,510 | +0.4% | 6,900 | - | -1.1% | - | - |
12/22 | 2,500 | 2,510 | 2,500 | 2,500 | -0.4% | 16,200 | - | -1.54% | - | - |
12/21 | 2,520 | 2,520 | 2,500 | 2,510 | -0.79% | 20,700 | - | -1.18% | - | - |
12/18 | 2,540 | 2,540 | 2,520 | 2,530 | -0.39% | 17,800 | - | -0.39% | - | - |
12/17 | 2,540 | 2,570 | 2,540 | 2,540 | -0.39% | 20,500 | - | +0.04% | - | - |
12/16 | 2,550 | 2,570 | 2,530 | 2,550 | +0.39% | 35,500 | - | +0.47% | - | - |
12/15 | 2,550 | 2,570 | 2,520 | 2,540 | -1.55% | 37,300 | - | +0.16% | - | - |
12/14 | 2,600 | 2,600 | 2,560 | 2,580 | -0.39% | 20,700 | - | +1.82% | - | - |
12/11 | 2,600 | 2,600 | 2,570 | 2,590 | +0.78% | 38,900 | - | +2.25% | - | - |
12/10 | 2,620 | 2,620 | 2,560 | 2,570 | +0.39% | 43,000 | - | +1.46% | - | - |
12/09 | 2,550 | 2,570 | 2,540 | 2,560 | 0% | 18,100 | - | +1.03% | - | - |
12/08 | 2,550 | 2,560 | 2,520 | 2,560 | +0.79% | 18,100 | - | +0.95% | - | - |
12/07 | 2,540 | 2,560 | 2,530 | 2,540 | -0.39% | 12,600 | - | +0.12% | - | - |
12/04 | 2,570 | 2,580 | 2,550 | 2,550 | -1.16% | 13,800 | - | +0.43% | - | - |
12/03 | 2,550 | 2,580 | 2,540 | 2,580 | +1.18% | 32,000 | - | +1.53% | - | - |
12/02 | 2,570 | 2,570 | 2,530 | 2,550 | -0.78% | 17,400 | - | +0.35% | - | - |
12/01 | 2,540 | 2,570 | 2,520 | 2,570 | +1.18% | 26,500 | - | +1.1% | - | - |
11/30 | 2,520 | 2,540 | 2,500 | 2,540 | +1.2% | 14,900 | - | -0.04% | - | - |
11/27 | 2,510 | 2,520 | 2,500 | 2,510 | 0% | 8,800 | - | -1.26% | - | - |
11/26 | 2,500 | 2,510 | 2,500 | 2,510 | +0.4% | 10,800 | - | -1.3% | - | - |
11/25 | 2,510 | 2,510 | 2,500 | 2,500 | 0% | 10,100 | - | -1.73% | - | - |
11/24 | 2,530 | 2,530 | 2,500 | 2,500 | -1.19% | 16,400 | - | -1.81% | - | - |
11/20 | 2,520 | 2,530 | 2,510 | 2,530 | +0.8% | 9,200 | - | -0.63% | - | - |
11/19 | 2,530 | 2,530 | 2,510 | 2,510 | -0.4% | 7,500 | - | -1.38% | - | - |
11/18 | 2,510 | 2,530 | 2,500 | 2,520 | -0.4% | 18,900 | - | -0.98% | - | - |
11/17 | 2,520 | 2,530 | 2,490 | 2,530 | -0.39% | 14,900 | - | -0.55% | - | - |
11/16 | 2,520 | 2,540 | 2,510 | 2,540 | +1.2% | 12,400 | - | -0.08% | - | - |
11/13 | 2,490 | 2,510 | 2,490 | 2,510 | +0.8% | 13,500 | - | -1.18% | - | - |
11/12 | 2,510 | 2,510 | 2,490 | 2,490 | -1.19% | 9,900 | - | -1.93% | - | - |
11/11 | 2,510 | 2,520 | 2,500 | 2,520 | +0.4% | 5,300 | - | -0.71% | - | - |
11/10 | 2,510 | 2,520 | 2,490 | 2,510 | +1.21% | 16,400 | - | -1.1% | - | - |
11/09 | 2,560 | 2,560 | 2,470 | 2,480 | -2.75% | 28,000 | - | -2.29% | - | - |
11/06 | 2,570 | 2,570 | 2,540 | 2,550 | -1.54% | 13,600 | - | +0.39% | - | - |
11/05 | 2,560 | 2,590 | 2,550 | 2,590 | 0% | 8,000 | - | +1.97% | - | - |
11/04 | 2,570 | 2,590 | 2,540 | 2,590 | -0.77% | 15,000 | - | +2.13% | - | - |
11/02 | 2,590 | 2,610 | 2,590 | 2,610 | +0.77% | 15,000 | - | +3% | - | - |
10/30 | 2,610 | 2,620 | 2,560 | 2,590 | 0% | 26,200 | - | +2.37% | - | - |
10/29 | 2,600 | 2,610 | 2,590 | 2,590 | -0.38% | 52,600 | - | +2.45% | - | - |
10/28 | 2,590 | 2,600 | 2,570 | 2,600 | +0.78% | 39,100 | - | +3.01% | - | - |
10/27 | 2,580 | 2,580 | 2,540 | 2,580 | 0% | 36,700 | - | +2.38% | - | - |
10/26 | 2,550 | 2,580 | 2,540 | 2,580 | +1.18% | 37,700 | - | +2.5% | - | - |
10/23 | 2,550 | 2,560 | 2,540 | 2,550 | 0% | 18,400 | - | +1.43% | - | - |
10/22 | 2,550 | 2,550 | 2,520 | 2,550 | 0% | 18,800 | - | +1.51% | - | - |
10/21 | 2,540 | 2,550 | 2,530 | 2,550 | +0.39% | 10,200 | - | +1.59% | - | - |
10/20 | 2,540 | 2,540 | 2,520 | 2,540 | 0% | 10,600 | - | +1.2% | - | - |
10/19 | 2,520 | 2,540 | 2,500 | 2,540 | +1.2% | 18,800 | - | +1.28% | - | - |
10/16 | 2,510 | 2,510 | 2,500 | 2,510 | +0.4% | 11,400 | - | +0.16% | - | - |
10/15 | 2,510 | 2,510 | 2,490 | 2,500 | 0% | 8,800 | - | -0.24% | - | - |
10/14 | 2,480 | 2,500 | 2,470 | 2,500 | +0.4% | 19,000 | - | -0.24% | - | - |
10/13 | 2,490 | 2,490 | 2,480 | 2,490 | +0.4% | 8,600 | - | -0.64% | - | - |
10/09 | 2,490 | 2,490 | 2,460 | 2,480 | -0.4% | 11,400 | - | -1.08% | - | - |
10/08 | 2,500 | 2,500 | 2,460 | 2,490 | 0% | 16,900 | - | -0.8% | - | - |
10/07 | 2,480 | 2,490 | 2,480 | 2,490 | +0.4% | 8,400 | - | -0.84% | - | - |
10/06 | 2,490 | 2,490 | 2,460 | 2,480 | -0.8% | 14,600 | - | -1.27% | - | - |
10/05 | 2,510 | 2,510 | 2,490 | 2,500 | -0.4% | 11,100 | - | -0.56% | - | - |
10/02 | 2,510 | 2,510 | 2,500 | 2,510 | -0.79% | 11,600 | - | -0.2% | - | - |
10/01 | 2,550 | 2,550 | 2,500 | 2,530 | -0.78% | 15,600 | - | +0.56% | - | - |
09/30 | 2,510 | 2,550 | 2,510 | 2,550 | +1.59% | 13,500 | - | +1.39% | - | - |
09/29 | 2,530 | 2,530 | 2,500 | 2,510 | -1.18% | 10,500 | - | -0.12% | - | - |
09/28 | 2,500 | 2,540 | 2,500 | 2,540 | +2.01% | 16,600 | - | +1.03% | - | - |
09/25 | 2,530 | 2,530 | 2,490 | 2,490 | -2.35% | 12,700 | - | -0.88% | - | - |
09/24 | 2,500 | 2,550 | 2,500 | 2,550 | +2% | 25,700 | - | +1.51% | - | - |
09/18 | 2,510 | 2,510 | 2,490 | 2,500 | 0% | 10,500 | - | -0.4% | - | - |
09/17 | 2,500 | 2,500 | 2,490 | 2,500 | +0.4% | 6,200 | - | -0.4% | - | - |
09/16 | 2,510 | 2,510 | 2,490 | 2,490 | -0.8% | 12,900 | - | -0.8% | - | - |
09/15 | 2,500 | 2,510 | 2,490 | 2,510 | +0.8% | 7,700 | - | -0.04% | - | - |
09/14 | 2,520 | 2,520 | 2,490 | 2,490 | -0.4% | 10,700 | - | -0.88% | - | - |
09/11 | 2,540 | 2,540 | 2,500 | 2,500 | -1.96% | 33,700 | - | -0.56% | - | - |
09/10 | 2,510 | 2,550 | 2,510 | 2,550 | +2.41% | 22,300 | - | +1.35% | - | - |
09/09 | 2,520 | 2,520 | 2,490 | 2,490 | -0.8% | 15,400 | - | -0.99% | - | - |
09/08 | 2,490 | 2,510 | 2,490 | 2,510 | +0.4% | 13,600 | - | -0.28% | - | - |