株価チャート
2009/08/28～2010/01/28
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 |
|---|
| 2013 | 4/1, 株式分割 1→3 |
| 2010 |
| 01/28 | 930 | 930 | 909 | 909 | -2.33% | 467,400 | - | -4.68% | - | - |
| 01/27 | 949 | 952 | 930 | 931 | -1.34% | 203,700 | - | -2.31% | - | - |
| 01/26 | 951 | 959 | 943 | 944 | -0.74% | 135,300 | - | -0.88% | - | - |
| 01/25 | 964 | 964 | 950 | 951 | -1.38% | 176,400 | - | -0.04% | - | - |
| 01/22 | 967 | 971 | 957 | 964 | -0.92% | 143,400 | - | +1.69% | - | - |
| 01/21 | 962 | 981 | 962 | 973 | -1.05% | 307,800 | - | +2.85% | - | - |
| 01/20 | 993 | 993 | 977 | 983 | -1.67% | 218,400 | - | +4.39% | - | - |
| 01/19 | 1,000 | 1,008 | 996 | 1,000 | +0.23% | 98,400 | - | +6.61% | - | - |
| 01/18 | 997 | 1,003 | 994 | 998 | +0.77% | 116,100 | - | +6.82% | - | - |
| 01/15 | 984 | 993 | 981 | 990 | +0.68% | 214,200 | - | +6.57% | - | - |
| 01/14 | 983 | 983 | 969 | 983 | +0.55% | 222,900 | - | +6.31% | - | - |
| 01/13 | 956 | 979 | 951 | 978 | +2.95% | 384,600 | - | +6.07% | - | - |
| 01/12 | 940 | 953 | 940 | 950 | +1.75% | 398,700 | - | +3.37% | - | - |
| 01/08 | 948 | 951 | 927 | 934 | -1.75% | 216,900 | - | +1.71% | - | - |
| 01/07 | 945 | 951 | 938 | 950 | +0.53% | 328,200 | - | +3.64% | - | - |
| 01/06 | 960 | 960 | 937 | 945 | -0.56% | 274,800 | - | +3.54% | - | - |
| 01/05 | 961 | 967 | 941 | 951 | +0.14% | 235,200 | - | +4.47% | - | - |
| 01/04 | 933 | 950 | 933 | 949 | +3% | 97,200 | - | +4.78% | - | - |
| 2009 |
| 12/30 | 958 | 958 | 917 | 922 | -3.49% | 178,500 | - | +1.95% | - | - |
| 12/29 | 950 | 957 | 943 | 955 | +0.88% | 114,600 | - | +5.76% | - | - |
| 12/28 | 940 | 960 | 932 | 947 | +0.71% | 219,600 | - | +5.07% | - | - |
| 12/25 | 953 | 955 | 935 | 940 | -1.05% | 203,100 | - | +4.56% | - | - |
| 12/24 | 937 | 955 | 930 | 950 | +4.01% | 333,900 | - | +5.91% | - | - |
| 12/22 | 943 | 943 | 912 | 913 | -2.14% | 266,400 | - | +2.16% | - | - |
| 12/21 | 912 | 933 | 908 | 933 | +3.51% | 381,900 | - | +4.4% | - | - |
| 12/18 | 892 | 913 | 892 | 902 | +0.37% | 306,300 | - | +1.08% | - | - |
| 12/17 | 907 | 907 | 893 | 898 | -0.92% | 186,600 | - | +0.82% | - | - |
| 12/16 | 898 | 917 | 897 | 907 | +1.12% | 229,800 | - | +1.64% | - | - |
| 12/15 | 908 | 910 | 897 | 897 | 0% | 178,500 | - | +0.41% | - | - |
| 12/14 | 898 | 903 | 887 | 897 | +0.75% | 205,800 | - | +0.07% | - | - |
| 12/11 | 905 | 905 | 883 | 890 | +0.75% | 245,700 | - | -1% | - | - |
| 12/10 | 907 | 908 | 883 | 883 | +0.38% | 405,900 | - | -2.18% | - | - |
| 12/09 | 880 | 893 | 873 | 880 | -1.12% | 246,900 | - | -2.98% | - | - |
| 12/08 | 878 | 895 | 877 | 890 | +0.19% | 360,000 | - | -2.31% | - | - |
| 12/07 | 893 | 900 | 878 | 888 | -0.93% | 461,700 | - | -3.13% | - | - |
| 12/04 | 893 | 902 | 887 | 897 | -0.74% | 572,700 | - | -2.64% | - | - |
| 12/03 | 930 | 943 | 903 | 903 | -1.99% | 519,300 | - | -2.24% | - | - |
| 12/02 | 920 | 943 | 918 | 922 | +1.65% | 459,300 | - | -0.68% | - | - |
| 12/01 | 865 | 915 | 863 | 907 | +4.41% | 449,400 | - | -2.51% | - | - |
| 11/30 | 845 | 875 | 845 | 868 | +2.16% | 303,300 | - | -6.83% | - | - |
| 11/27 | 832 | 852 | 832 | 850 | -0.97% | 494,700 | - | -9.28% | - | - |
| 11/26 | 895 | 895 | 842 | 858 | -4.45% | 664,200 | - | -8.88% | - | - |
| 11/25 | 905 | 905 | 880 | 898 | -0.55% | 329,700 | - | -5.04% | - | - |
| 11/24 | 907 | 910 | 893 | 903 | -0.18% | 365,400 | - | -4.91% | - | - |
| 11/20 | 887 | 905 | 878 | 905 | +1.31% | 275,400 | - | -5.04% | - | - |
| 11/19 | 902 | 907 | 887 | 893 | -0.74% | 442,800 | - | -6.65% | - | - |
| 11/18 | 887 | 902 | 878 | 900 | +3.05% | 436,500 | - | -6.35% | - | - |
| 11/17 | 898 | 900 | 863 | 873 | -2.6% | 654,900 | - | -9.59% | - | - |
| 11/16 | 895 | 900 | 890 | 897 | +0.56% | 280,200 | - | -7.75% | - | - |
| 11/13 | 892 | 900 | 883 | 892 | +1.52% | 478,200 | - | -8.73% | - | - |
| 11/12 | 897 | 903 | 860 | 878 | -4.18% | 753,000 | - | -10.74% | - | - |
| 11/11 | 940 | 940 | 917 | 917 | -3.51% | 459,900 | - | -7.5% | - | - |
| 11/10 | 972 | 972 | 948 | 950 | -1.38% | 296,100 | - | -4.81% | - | - |
| 11/09 | 975 | 983 | 957 | 963 | -1.2% | 346,800 | - | -3.86% | - | - |
| 11/06 | 983 | 983 | 962 | 975 | +0.17% | 303,300 | - | -3.37% | - | - |
| 11/05 | 985 | 988 | 973 | 973 | -1.18% | 132,900 | - | -4.01% | - | - |
| 11/04 | 983 | 990 | 972 | 985 | -1.01% | 313,200 | - | -3.24% | - | - |
| 11/02 | 993 | 1,007 | 982 | 995 | -3.08% | 315,300 | - | -2.55% | - | - |
| 10/30 | 1,017 | 1,027 | 1,003 | 1,027 | +2.84% | 534,000 | - | +0.06% | - | - |
| 10/29 | 972 | 1,000 | 967 | 998 | +1.87% | 1,007,400 | - | -2.98% | - | - |
| 10/28 | 983 | 992 | 973 | 980 | -1.34% | 417,300 | - | -5.22% | - | - |
| 10/27 | 972 | 997 | 962 | 993 | +2.23% | 476,700 | - | -4.4% | - | - |
| 10/26 | 950 | 980 | 948 | 972 | +0.87% | 358,200 | - | -7.02% | - | - |
| 10/23 | 977 | 998 | 963 | 963 | -1.37% | 562,800 | - | -8.34% | - | - |
| 10/22 | 967 | 987 | 952 | 977 | +0.34% | 372,600 | - | -7.6% | - | - |
| 10/21 | 977 | 983 | 968 | 973 | -0.34% | 295,500 | - | -8.52% | - | - |
| 10/20 | 972 | 987 | 972 | 977 | -0.85% | 234,300 | - | -8.72% | - | - |
| 10/19 | 965 | 985 | 957 | 985 | +0.68% | 503,100 | - | -8.46% | - | - |
| 10/16 | 998 | 1,013 | 977 | 978 | -2.17% | 394,800 | - | -9.58% | - | - |
| 10/15 | 1,003 | 1,010 | 978 | 1,000 | -0.99% | 617,700 | - | -8.17% | - | - |
| 10/14 | 1,017 | 1,030 | 993 | 1,010 | -1.94% | 378,300 | - | -7.68% | - | - |
| 10/13 | 1,033 | 1,033 | 1,017 | 1,030 | +1.31% | 205,200 | - | -6.36% | - | - |
| 10/09 | 1,033 | 1,043 | 1,003 | 1,017 | -0.97% | 601,200 | - | -7.99% | - | - |
| 10/08 | 1,040 | 1,043 | 1,013 | 1,027 | -3.75% | 282,900 | - | -7.59% | - | - |
| 10/07 | 1,063 | 1,070 | 1,050 | 1,067 | +1.27% | 133,500 | - | -4.42% | - | - |
| 10/06 | 1,073 | 1,077 | 1,043 | 1,053 | -2.17% | 161,700 | - | -5.95% | - | - |
| 10/05 | 1,057 | 1,080 | 1,057 | 1,077 | +1.25% | 158,400 | - | -4.21% | - | - |
| 10/02 | 1,090 | 1,090 | 1,057 | 1,063 | -5.06% | 243,000 | - | -5.65% | - | - |
| 10/01 | 1,100 | 1,147 | 1,100 | 1,120 | +1.82% | 681,600 | - | -0.88% | - | - |
| 09/30 | 1,070 | 1,103 | 1,070 | 1,100 | +2.48% | 198,000 | - | -2.65% | - | - |
| 09/29 | 1,087 | 1,087 | 1,067 | 1,073 | -0.62% | 107,400 | - | -4.93% | - | - |
| 09/28 | 1,067 | 1,083 | 1,057 | 1,080 | -1.82% | 176,700 | - | -4.34% | - | - |
| 09/25 | 1,100 | 1,107 | 1,090 | 1,100 | -0.9% | 217,200 | - | -2.48% | - | - |
| 09/24 | 1,113 | 1,137 | 1,107 | 1,110 | -0.6% | 469,800 | - | -1.6% | - | - |
| 09/18 | 1,110 | 1,117 | 1,103 | 1,117 | -0.3% | 187,800 | - | -0.92% | - | - |
| 09/17 | 1,137 | 1,140 | 1,117 | 1,120 | -0.88% | 147,900 | - | -0.53% | - | - |
| 09/16 | 1,127 | 1,133 | 1,123 | 1,130 | +0.89% | 190,800 | - | +0.53% | - | - |
| 09/15 | 1,140 | 1,143 | 1,120 | 1,120 | -0.59% | 185,100 | - | -0.09% | - | - |
| 09/14 | 1,140 | 1,140 | 1,120 | 1,127 | -0.88% | 87,600 | - | +0.78% | - | - |
| 09/11 | 1,143 | 1,153 | 1,130 | 1,137 | -0.29% | 139,800 | - | +2.13% | - | - |
| 09/10 | 1,130 | 1,150 | 1,117 | 1,140 | +2.4% | 300,600 | - | +2.7% | - | - |
| 09/09 | 1,143 | 1,143 | 1,100 | 1,113 | -2.91% | 514,200 | - | +0.66% | - | - |
| 09/08 | 1,143 | 1,150 | 1,133 | 1,147 | +0.29% | 83,100 | - | +3.86% | - | - |
| 09/07 | 1,150 | 1,150 | 1,133 | 1,143 | +1.18% | 154,200 | - | +3.84% | - | - |
| 09/04 | 1,167 | 1,167 | 1,130 | 1,130 | -2.31% | 261,600 | - | +2.82% | - | - |
| 09/03 | 1,157 | 1,163 | 1,143 | 1,157 | -0.57% | 171,600 | - | +5.44% | - | - |
| 09/02 | 1,140 | 1,167 | 1,117 | 1,163 | +0.29% | 304,800 | - | +6.43% | - | - |
| 09/01 | 1,147 | 1,163 | 1,140 | 1,160 | 0% | 204,600 | - | +6.42% | - | - |
| 08/31 | 1,167 | 1,183 | 1,147 | 1,160 | -0.57% | 270,000 | - | +6.62% | - | - |
| 08/28 | 1,157 | 1,180 | 1,157 | 1,167 | +2.04% | 404,100 | - | +7.33% | - | - |
