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 |
---|
2016 | 8/1, 株式併合 2→1 |
2010 |
01/29 | 522 | 528 | 520 | 522 | -1.51% | 346,000 | - | -6.79% | - | - |
01/28 | 528 | 534 | 522 | 530 | -0.75% | 471,500 | - | -5.36% | - | - |
01/27 | 546 | 548 | 534 | 534 | -4.98% | 1,251,000 | - | -4.64% | - | - |
01/26 | 564 | 568 | 562 | 562 | -0.35% | 2,185,000 | - | +0.54% | - | - |
01/25 | 568 | 570 | 562 | 564 | -0.35% | 558,000 | - | +1.26% | - | - |
01/22 | 570 | 574 | 562 | 566 | -1.74% | 435,000 | - | +1.98% | - | - |
01/21 | 566 | 576 | 564 | 576 | +1.41% | 559,500 | - | +4.35% | - | - |
01/20 | 574 | 576 | 568 | 568 | -1.05% | 229,500 | - | +3.27% | - | - |
01/19 | 572 | 574 | 570 | 574 | +0.7% | 146,000 | - | +4.74% | - | - |
01/18 | 574 | 574 | 564 | 570 | -1.04% | 504,000 | - | +4.59% | - | - |
01/15 | 578 | 582 | 570 | 576 | -0.69% | 499,500 | - | +5.88% | - | - |
01/14 | 580 | 584 | 576 | 580 | 0% | 291,500 | - | +7.01% | - | - |
01/13 | 574 | 584 | 574 | 580 | -1.02% | 327,500 | - | +7.61% | - | - |
01/12 | 584 | 588 | 582 | 586 | +1.03% | 277,000 | - | +9.12% | - | - |
01/08 | 576 | 584 | 566 | 580 | -0.68% | 1,125,000 | - | +8.41% | - | - |
01/07 | 580 | 590 | 580 | 584 | +0.69% | 471,500 | - | +9.77% | - | - |
01/06 | 568 | 584 | 562 | 580 | +3.2% | 422,500 | - | +9.64% | - | - |
01/05 | 560 | 568 | 556 | 562 | +0.72% | 508,000 | - | +6.84% | - | - |
01/04 | 552 | 560 | 552 | 558 | +1.09% | 156,500 | - | +6.49% | - | - |
2009 |
12/30 | 556 | 560 | 550 | 552 | 0% | 271,500 | - | +5.54% | - | - |
12/29 | 546 | 552 | 538 | 552 | +1.1% | 433,500 | - | +5.75% | - | - |
12/28 | 530 | 546 | 530 | 546 | +3.02% | 346,500 | - | +4.8% | - | - |
12/25 | 540 | 540 | 530 | 530 | -0.38% | 257,500 | - | +1.73% | - | - |
12/24 | 524 | 534 | 524 | 532 | +0.76% | 404,500 | - | +2.11% | - | - |
12/22 | 530 | 534 | 524 | 528 | 0% | 420,500 | - | +1.15% | - | - |
12/21 | 528 | 528 | 522 | 528 | +0.76% | 268,000 | - | +0.96% | - | - |
12/18 | 518 | 524 | 514 | 524 | +1.55% | 261,000 | - | 0% | - | - |
12/17 | 514 | 518 | 512 | 516 | +1.18% | 140,000 | - | -1.71% | - | - |
12/16 | 512 | 516 | 510 | 510 | 0% | 182,500 | - | -3.23% | - | - |
12/15 | 508 | 512 | 506 | 510 | 0% | 143,000 | - | -3.41% | - | - |
12/14 | 514 | 514 | 508 | 510 | -1.16% | 150,000 | - | -3.77% | - | - |
12/11 | 508 | 518 | 506 | 516 | +1.98% | 1,447,000 | - | -3.01% | - | - |
12/10 | 520 | 520 | 506 | 506 | -1.94% | 246,500 | - | -5.07% | - | - |
12/09 | 520 | 524 | 514 | 516 | -1.9% | 253,500 | - | -3.55% | - | - |
12/08 | 524 | 528 | 522 | 526 | -0.75% | 262,000 | - | -2.05% | - | - |
12/07 | 522 | 532 | 522 | 530 | +1.92% | 242,500 | - | -1.67% | - | - |
12/04 | 526 | 532 | 520 | 520 | -1.52% | 171,500 | - | -3.7% | - | - |
12/03 | 524 | 530 | 516 | 528 | +1.54% | 392,000 | - | -2.76% | - | - |
12/02 | 524 | 528 | 516 | 520 | +0.78% | 221,000 | - | -4.59% | - | - |
12/01 | 502 | 520 | 498 | 516 | +1.57% | 428,000 | - | -5.67% | - | - |
11/30 | 504 | 512 | 502 | 508 | +1.2% | 378,500 | - | -7.64% | - | - |
11/27 | 510 | 514 | 502 | 502 | -4.56% | 357,000 | - | -9.06% | - | - |
11/26 | 514 | 528 | 512 | 526 | +2.73% | 226,500 | - | -5.23% | - | - |
11/25 | 518 | 520 | 512 | 512 | -3.03% | 313,500 | - | -8.08% | - | - |
11/24 | 534 | 534 | 520 | 528 | -1.49% | 183,500 | - | -5.55% | - | - |
11/20 | 534 | 542 | 534 | 536 | -0.74% | 206,000 | - | -4.46% | - | - |
11/19 | 554 | 554 | 534 | 540 | -0.74% | 251,500 | - | -3.91% | - | - |
11/18 | 554 | 558 | 540 | 544 | -1.45% | 378,000 | - | -3.2% | - | - |
11/17 | 560 | 560 | 548 | 552 | -0.72% | 173,500 | - | -1.95% | - | - |
11/16 | 550 | 556 | 548 | 556 | +1.09% | 179,000 | - | -1.07% | - | - |
11/13 | 548 | 556 | 548 | 550 | -0.72% | 407,500 | - | -2.14% | - | - |
11/12 | 548 | 558 | 548 | 554 | +0.73% | 230,500 | - | -1.42% | - | - |
11/11 | 552 | 560 | 550 | 550 | -0.36% | 91,500 | - | -2.14% | - | - |
11/10 | 548 | 556 | 548 | 552 | +1.1% | 166,000 | - | -1.6% | - | - |
11/09 | 556 | 556 | 546 | 546 | -1.8% | 118,000 | - | -2.67% | - | - |
11/06 | 554 | 556 | 546 | 556 | +0.72% | 227,500 | - | -0.89% | - | - |
11/05 | 550 | 554 | 546 | 552 | 0% | 298,500 | - | -1.6% | - | - |
11/04 | 560 | 560 | 552 | 552 | -1.43% | 300,500 | - | -1.6% | - | - |
11/02 | 570 | 570 | 556 | 560 | -2.44% | 444,500 | - | -0.36% | - | - |
10/30 | 580 | 580 | 572 | 574 | +0.35% | 176,500 | - | +2.14% | - | - |
10/29 | 584 | 586 | 572 | 572 | -2.39% | 309,000 | - | +1.78% | - | - |
10/28 | 582 | 590 | 580 | 586 | +1.03% | 407,500 | - | +4.27% | - | - |
10/27 | 582 | 590 | 574 | 580 | 0% | 291,500 | - | +3.2% | - | - |
10/26 | 576 | 582 | 574 | 580 | +1.05% | 205,000 | - | +3.39% | - | - |
10/23 | 568 | 574 | 564 | 574 | +1.06% | 319,000 | - | +2.32% | - | - |
10/22 | 572 | 572 | 560 | 568 | -0.7% | 203,000 | - | +1.07% | - | - |
10/21 | 570 | 572 | 564 | 572 | -0.69% | 281,500 | - | +1.78% | - | - |
10/20 | 570 | 576 | 564 | 576 | +1.05% | 233,500 | - | +2.13% | - | - |
10/19 | 566 | 570 | 560 | 570 | +0.35% | 326,000 | - | +0.88% | - | - |
10/16 | 564 | 570 | 562 | 568 | +1.07% | 255,500 | - | +0.35% | - | - |
10/15 | 556 | 564 | 552 | 562 | +2.55% | 267,000 | - | -0.53% | - | - |
10/14 | 558 | 558 | 546 | 548 | -1.44% | 188,500 | - | -2.84% | - | - |
10/13 | 548 | 556 | 548 | 556 | +1.46% | 261,000 | - | -1.42% | - | - |
10/09 | 552 | 552 | 544 | 548 | +0.74% | 804,000 | - | -2.84% | - | - |
10/08 | 554 | 554 | 544 | 544 | -1.09% | 253,500 | - | -3.89% | - | - |
10/07 | 552 | 560 | 542 | 550 | 0% | 333,500 | - | -2.83% | - | - |
10/06 | 546 | 556 | 542 | 550 | +2.61% | 506,000 | - | -3% | - | - |
10/05 | 544 | 544 | 534 | 536 | -2.9% | 509,500 | - | -5.8% | - | - |
10/02 | 546 | 564 | 544 | 552 | +0.36% | 591,000 | - | -3.16% | - | - |
10/01 | 548 | 550 | 546 | 550 | 0% | 269,500 | - | -3.68% | - | - |
09/30 | 552 | 556 | 546 | 550 | -1.43% | 224,000 | - | -3.85% | - | - |
09/29 | 554 | 558 | 550 | 558 | +0.36% | 237,000 | - | -2.45% | - | - |
09/28 | 564 | 566 | 554 | 556 | -3.14% | 387,000 | - | -2.8% | - | - |
09/25 | 582 | 584 | 564 | 574 | -1.03% | 276,500 | - | +0.35% | - | - |
09/24 | 572 | 582 | 570 | 580 | +2.47% | 464,500 | - | +1.4% | - | - |
09/18 | 562 | 566 | 562 | 566 | -1.05% | 305,500 | - | -0.88% | - | - |
09/17 | 578 | 580 | 568 | 572 | 0% | 377,500 | - | +0.18% | - | - |
09/16 | 584 | 586 | 570 | 572 | -2.05% | 396,000 | - | 0% | - | - |
09/15 | 586 | 588 | 582 | 584 | +0.69% | 289,000 | - | +2.1% | - | - |
09/14 | 584 | 586 | 576 | 580 | -1.36% | 424,500 | - | +1.4% | - | - |
09/11 | 600 | 602 | 584 | 588 | -2.65% | 1,759,500 | - | +2.62% | - | - |
09/10 | 596 | 608 | 588 | 604 | +1.34% | 553,500 | - | +5.41% | - | - |
09/09 | 582 | 596 | 578 | 596 | +0.34% | 823,000 | - | +4.2% | - | - |
09/08 | 596 | 620 | 586 | 594 | +8.79% | 3,060,500 | - | +3.85% | - | - |
09/07 | 538 | 548 | 538 | 546 | -1.09% | 969,000 | - | -4.55% | - | - |
09/04 | 556 | 558 | 550 | 552 | -0.36% | 657,000 | - | -4% | - | - |
09/03 | 554 | 558 | 552 | 554 | -0.36% | 271,500 | - | -3.82% | - | - |
09/02 | 566 | 570 | 552 | 556 | -3.14% | 534,000 | - | -3.81% | - | - |
09/01 | 566 | 574 | 566 | 574 | +1.06% | 240,000 | - | -1.03% | - | - |
08/31 | 574 | 582 | 566 | 568 | -1.05% | 374,000 | - | -2.24% | - | - |