株価チャート
2009/08/12~2010/01/12
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 |
01/12 | 314 | 315 | 309 | 314 | +0.96% | 6,900 | - | +6.8% | - | - |
01/08 | 307 | 311 | 306 | 311 | +1.63% | 6,800 | - | +5.78% | - | - |
01/07 | 302 | 310 | 301 | 306 | +1.32% | 15,600 | - | +4.44% | - | - |
01/06 | 306 | 306 | 299 | 302 | +0.33% | 13,900 | - | +3.42% | - | - |
01/05 | 307 | 308 | 300 | 301 | -0.99% | 13,600 | - | +3.44% | - | - |
01/04 | 301 | 307 | 301 | 304 | +1% | 4,100 | - | +4.83% | - | - |
2009 |
12/30 | 300 | 303 | 298 | 301 | +0.33% | 8,800 | - | +3.79% | - | - |
12/29 | 298 | 302 | 296 | 300 | +1.35% | 10,300 | - | +3.81% | - | - |
12/28 | 295 | 299 | 295 | 296 | +0.34% | 5,900 | - | +2.78% | - | - |
12/25 | 299 | 299 | 295 | 295 | -1.34% | 4,900 | - | +2.43% | - | - |
12/24 | 296 | 300 | 296 | 299 | +1.7% | 13,200 | - | +4.18% | - | - |
12/22 | 293 | 300 | 289 | 294 | +1.03% | 12,000 | - | +2.44% | - | - |
12/21 | 291 | 292 | 285 | 291 | 0% | 4,100 | - | +1.39% | - | - |
12/18 | 293 | 293 | 280 | 291 | -0.68% | 7,700 | - | +1.39% | - | - |
12/17 | 294 | 294 | 281 | 293 | +0.34% | 7,200 | - | +2.09% | - | - |
12/16 | 289 | 292 | 285 | 292 | +2.46% | 13,000 | - | +1.74% | - | - |
12/15 | 285 | 286 | 280 | 285 | 0% | 10,700 | - | -1.04% | - | - |
12/14 | 288 | 292 | 284 | 285 | -1.04% | 13,500 | - | -1.04% | - | - |
12/11 | 289 | 289 | 280 | 288 | +2.49% | 25,000 | - | -0.35% | - | - |
12/10 | 277 | 286 | 275 | 281 | -0.35% | 9,000 | - | -3.1% | - | - |
12/09 | 276 | 285 | 276 | 282 | +0.71% | 6,400 | - | -2.76% | - | - |
12/08 | 283 | 284 | 279 | 280 | -1.06% | 10,100 | - | -3.78% | - | - |
12/07 | 290 | 293 | 278 | 283 | -2.08% | 20,500 | - | -3.08% | - | - |
12/04 | 291 | 297 | 286 | 289 | -2.36% | 13,700 | - | -1.37% | - | - |
12/03 | 296 | 299 | 292 | 296 | +0.68% | 18,700 | - | +1.02% | - | - |
12/02 | 298 | 300 | 288 | 294 | +0.34% | 15,900 | - | 0% | - | - |
12/01 | 295 | 298 | 288 | 293 | +1.03% | 10,500 | - | -0.34% | - | - |
11/30 | 284 | 290 | 280 | 290 | +3.57% | 13,800 | - | -1.69% | - | - |
11/27 | 280 | 286 | 278 | 280 | +0.36% | 13,200 | - | -5.08% | - | - |
11/26 | 287 | 287 | 277 | 279 | -1.41% | 9,300 | - | -5.74% | - | - |
11/25 | 286 | 289 | 279 | 283 | +0.71% | 12,700 | - | -5.03% | - | - |
11/24 | 287 | 287 | 277 | 281 | -0.35% | 13,100 | - | -6.02% | - | - |
11/20 | 278 | 286 | 278 | 282 | -0.7% | 5,300 | - | -6% | - | - |
11/19 | 288 | 288 | 278 | 284 | -1.05% | 6,200 | - | -5.65% | - | - |
11/18 | 280 | 292 | 280 | 287 | -0.69% | 11,100 | - | -4.97% | - | - |
11/17 | 291 | 291 | 281 | 289 | -1.7% | 16,700 | - | -4.62% | - | - |
11/16 | 293 | 297 | 289 | 294 | +0.68% | 36,900 | - | -2.97% | - | - |
11/13 | 285 | 295 | 285 | 292 | +1.74% | 12,500 | - | -3.95% | - | - |
11/12 | 303 | 303 | 280 | 287 | -5.28% | 25,600 | - | -5.59% | - | - |
11/11 | 305 | 305 | 300 | 303 | -0.33% | 15,800 | - | -0.66% | - | - |
11/10 | 304 | 304 | 299 | 304 | +0.33% | 11,500 | - | -0.65% | - | - |
11/09 | 304 | 304 | 300 | 303 | +0.66% | 16,700 | - | -0.98% | - | - |
11/06 | 302 | 304 | 300 | 301 | -0.33% | 17,500 | - | -1.95% | - | - |
11/05 | 305 | 305 | 300 | 302 | +0.67% | 6,100 | - | -1.95% | - | - |
11/04 | 298 | 304 | 298 | 300 | 0% | 33,500 | - | -2.91% | - | - |
11/02 | 299 | 303 | 296 | 300 | -0.33% | 19,100 | - | -3.54% | - | - |
10/30 | 303 | 304 | 301 | 301 | -0.99% | 13,000 | - | -3.53% | - | - |
10/29 | 306 | 307 | 301 | 304 | -0.33% | 23,300 | - | -3.18% | - | - |
10/28 | 308 | 308 | 304 | 305 | +0.66% | 11,800 | - | -3.17% | - | - |
10/27 | 304 | 305 | 301 | 303 | 0% | 10,900 | - | -4.42% | - | - |
10/26 | 308 | 308 | 297 | 303 | -0.98% | 32,900 | - | -4.72% | - | - |
10/23 | 310 | 310 | 304 | 306 | -1.29% | 11,800 | - | -4.38% | - | - |
10/22 | 309 | 315 | 308 | 310 | +0.32% | 10,500 | - | -3.43% | - | - |
10/21 | 309 | 310 | 305 | 309 | -0.32% | 7,700 | - | -4.33% | - | - |
10/20 | 310 | 312 | 309 | 310 | 0% | 22,400 | - | -4.32% | - | - |
10/19 | 314 | 314 | 308 | 310 | +0.32% | 42,900 | - | -4.62% | - | - |
10/16 | 309 | 310 | 307 | 309 | +0.98% | 8,200 | - | -5.21% | - | - |
10/15 | 310 | 310 | 305 | 306 | 0% | 28,200 | - | -6.71% | - | - |
10/14 | 310 | 310 | 304 | 306 | -0.65% | 14,100 | - | -7.27% | - | - |
10/13 | 305 | 309 | 304 | 308 | +1.65% | 16,800 | - | -7.23% | - | - |
10/09 | 305 | 305 | 300 | 303 | -0.33% | 21,800 | - | -9.01% | - | - |
10/08 | 303 | 306 | 302 | 304 | 0% | 44,500 | - | -9.52% | - | - |
10/07 | 302 | 305 | 300 | 304 | -0.65% | 41,800 | - | -10.06% | - | - |
10/06 | 319 | 319 | 302 | 306 | -4.97% | 31,200 | - | -10% | - | - |
10/05 | 311 | 322 | 304 | 322 | +1.9% | 19,100 | - | -6.12% | - | - |
10/02 | 301 | 325 | 301 | 316 | -3.07% | 43,000 | - | -8.14% | - | - |
10/01 | 334 | 334 | 325 | 326 | -2.4% | 13,900 | - | -5.51% | - | - |
09/30 | 334 | 336 | 332 | 334 | +0.6% | 11,700 | - | -3.47% | - | - |
09/29 | 335 | 336 | 330 | 332 | -0.9% | 8,500 | - | -4.32% | - | - |
09/28 | 334 | 335 | 326 | 335 | -0.3% | 11,400 | - | -3.46% | - | - |
09/25 | 339 | 339 | 331 | 336 | -2.33% | 7,600 | - | -3.17% | - | - |
09/24 | 340 | 344 | 337 | 344 | +2.08% | 14,900 | - | -0.86% | - | - |
09/18 | 340 | 340 | 333 | 337 | -0.3% | 14,300 | - | -3.16% | - | - |
09/17 | 339 | 342 | 336 | 338 | -1.46% | 8,300 | - | -2.87% | - | - |
09/16 | 348 | 349 | 336 | 343 | +0.29% | 14,400 | - | -1.44% | - | - |
09/15 | 344 | 356 | 342 | 342 | -1.16% | 12,600 | - | -1.72% | - | - |
09/14 | 347 | 348 | 332 | 346 | -0.29% | 25,400 | - | -0.57% | - | - |
09/11 | 342 | 355 | 341 | 347 | +1.46% | 39,900 | - | 0% | - | - |
09/10 | 344 | 344 | 337 | 342 | +1.79% | 16,700 | - | -1.44% | - | - |
09/09 | 340 | 340 | 330 | 336 | +0.3% | 20,800 | - | -3.17% | - | - |
09/08 | 340 | 340 | 322 | 335 | -2.9% | 43,500 | - | -3.74% | - | - |
09/07 | 354 | 354 | 343 | 345 | -2.27% | 20,900 | - | -0.86% | - | - |
09/04 | 360 | 364 | 347 | 353 | -0.56% | 22,900 | - | +1.44% | - | - |
09/03 | 352 | 361 | 341 | 355 | -0.28% | 24,300 | - | +2.31% | - | - |
09/02 | 351 | 363 | 350 | 356 | -0.56% | 40,400 | - | +2.89% | - | - |
09/01 | 356 | 363 | 354 | 358 | -0.83% | 33,700 | - | +3.77% | - | - |
08/31 | 368 | 378 | 361 | 361 | -1.1% | 84,200 | - | +4.94% | - | - |
08/28 | 367 | 371 | 360 | 365 | -0.27% | 123,900 | - | +6.73% | - | - |
08/27 | 369 | 373 | 360 | 366 | +1.95% | 254,800 | - | +7.33% | - | - |
08/26 | 344 | 364 | 344 | 359 | +4.66% | 264,900 | - | +5.9% | - | - |
08/25 | 354 | 354 | 343 | 343 | -2.28% | 7,400 | - | +1.48% | - | - |
08/24 | 351 | 354 | 349 | 351 | +1.45% | 8,500 | - | +4.15% | - | - |
08/21 | 345 | 347 | 334 | 346 | +0.29% | 7,200 | - | +2.98% | - | - |
08/20 | 338 | 345 | 338 | 345 | +2.37% | 6,500 | - | +2.99% | - | - |
08/19 | 340 | 340 | 334 | 337 | +0.3% | 7,000 | - | +0.9% | - | - |
08/18 | 345 | 346 | 334 | 336 | -3.17% | 3,900 | - | +0.9% | - | - |
08/17 | 333 | 348 | 331 | 347 | +1.17% | 9,700 | - | +4.52% | - | - |
08/14 | 342 | 347 | 341 | 343 | +0.88% | 12,100 | - | +3.31% | - | - |
08/13 | 338 | 342 | 334 | 340 | +1.49% | 5,000 | - | +2.72% | - | - |
08/12 | 345 | 345 | 331 | 335 | -2.62% | 13,400 | - | +1.21% | - | - |