株価チャート
2009/09/30～2010/02/26
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 |
| 02/26 | 50 | 51 | 50 | 51 | 0% | 1,100 | - | 0% | - | - |
| 02/25 | 51 | 51 | 50 | 51 | 0% | 7,000 | - | 0% | - | - |
| 02/24 | 51 | 51 | 50 | 51 | 0% | 8,800 | - | 0% | - | - |
| 02/23 | 51 | 51 | 50 | 51 | +2% | 15,800 | - | 0% | - | - |
| 02/22 | 50 | 51 | 50 | 50 | 0% | 26,400 | - | -1.96% | - | - |
| 02/19 | 49 | 50 | 49 | 50 | +2.04% | 3,200 | - | -1.96% | - | - |
| 02/18 | 50 | 50 | 49 | 49 | -2% | 19,700 | - | -3.92% | - | - |
| 02/17 | 51 | 51 | 49 | 50 | -1.96% | 24,700 | - | -1.96% | - | - |
| 02/16 | 50 | 51 | 50 | 51 | +2% | 8,200 | - | 0% | - | - |
| 02/15 | 50 | 51 | 49 | 50 | 0% | 47,500 | - | -1.96% | - | - |
| 02/12 | 51 | 52 | 50 | 50 | -1.96% | 17,400 | - | -1.96% | - | - |
| 02/10 | 51 | 51 | 50 | 51 | 0% | 8,600 | - | 0% | - | - |
| 02/09 | 50 | 51 | 50 | 51 | 0% | 4,900 | - | 0% | - | - |
| 02/08 | 50 | 51 | 50 | 51 | +2% | 4,300 | - | 0% | - | - |
| 02/05 | 50 | 51 | 50 | 50 | -1.96% | 40,500 | - | -1.96% | - | - |
| 02/04 | 52 | 52 | 50 | 51 | -1.92% | 24,700 | - | 0% | - | - |
| 02/03 | 53 | 53 | 51 | 52 | +1.96% | 4,100 | - | +1.96% | - | - |
| 02/02 | 53 | 53 | 51 | 51 | 0% | 9,200 | - | 0% | - | - |
| 02/01 | 51 | 53 | 50 | 51 | +2% | 35,200 | - | 0% | - | - |
| 01/29 | 53 | 53 | 50 | 50 | -5.66% | 62,700 | - | -3.85% | - | - |
| 01/28 | 51 | 55 | 51 | 53 | +3.92% | 102,500 | - | +1.92% | - | - |
| 01/27 | 50 | 52 | 50 | 51 | +2% | 8,400 | - | -1.92% | - | - |
| 01/26 | 51 | 51 | 49 | 50 | -3.85% | 32,200 | - | -3.85% | - | - |
| 01/25 | 51 | 52 | 51 | 52 | +1.96% | 19,300 | - | 0% | - | - |
| 01/22 | 52 | 52 | 50 | 51 | -1.92% | 32,400 | - | -1.92% | - | - |
| 01/21 | 53 | 53 | 51 | 52 | -1.89% | 30,000 | - | 0% | - | - |
| 01/20 | 54 | 54 | 51 | 53 | -1.85% | 109,200 | - | +1.92% | - | - |
| 01/19 | 53 | 67 | 52 | 54 | +1.89% | 545,000 | - | +3.85% | - | - |
| 01/18 | 50 | 53 | 50 | 53 | +6% | 83,300 | - | 0% | - | - |
| 01/15 | 51 | 51 | 50 | 50 | 0% | 3,100 | - | -5.66% | - | - |
| 01/14 | 51 | 52 | 50 | 50 | -1.96% | 31,300 | - | -5.66% | - | - |
| 01/13 | 51 | 52 | 51 | 51 | -1.92% | 30,600 | - | -3.77% | - | - |
| 01/12 | 52 | 52 | 51 | 52 | -1.89% | 24,000 | - | -3.7% | - | - |
| 01/08 | 51 | 53 | 51 | 53 | +1.92% | 11,800 | - | -1.85% | - | - |
| 01/07 | 51 | 52 | 50 | 52 | +1.96% | 13,800 | - | -3.7% | - | - |
| 01/06 | 51 | 52 | 50 | 51 | 0% | 10,000 | - | -5.56% | - | - |
| 01/05 | 52 | 52 | 51 | 51 | -1.92% | 12,900 | - | -5.56% | - | - |
| 01/04 | 51 | 52 | 49 | 52 | +4% | 34,600 | - | -3.7% | - | - |
| 2009 |
| 12/30 | 51 | 52 | 50 | 50 | -1.96% | 40,400 | - | -9.09% | - | - |
| 12/29 | 51 | 51 | 50 | 51 | +2% | 40,800 | - | -7.27% | - | - |
| 12/28 | 51 | 52 | 50 | 50 | -3.85% | 20,200 | - | -9.09% | - | - |
| 12/25 | 53 | 53 | 50 | 52 | +1.96% | 101,100 | - | -7.14% | - | - |
| 12/24 | 54 | 54 | 50 | 51 | -3.77% | 58,700 | - | -8.93% | - | - |
| 12/22 | 53 | 54 | 52 | 53 | -1.85% | 23,100 | - | -5.36% | - | - |
| 12/21 | 53 | 54 | 53 | 54 | 0% | 4,200 | - | -5.26% | - | - |
| 12/18 | 53 | 54 | 52 | 54 | +1.89% | 14,300 | - | -5.26% | - | - |
| 12/17 | 53 | 54 | 53 | 53 | -3.64% | 17,900 | - | -7.02% | - | - |
| 12/16 | 54 | 55 | 53 | 55 | +1.85% | 23,100 | - | -5.17% | - | - |
| 12/15 | 54 | 57 | 54 | 54 | -1.82% | 14,900 | - | -6.9% | - | - |
| 12/14 | 56 | 56 | 55 | 55 | -1.79% | 15,100 | - | -5.17% | - | - |
| 12/11 | 56 | 56 | 55 | 56 | +1.82% | 3,800 | - | -5.08% | - | - |
| 12/10 | 56 | 58 | 55 | 55 | -1.79% | 8,000 | - | -6.78% | - | - |
| 12/09 | 57 | 57 | 56 | 56 | -3.45% | 3,000 | - | -6.67% | - | - |
| 12/08 | 57 | 58 | 56 | 58 | 0% | 17,000 | - | -3.33% | - | - |
| 12/07 | 57 | 59 | 57 | 58 | +1.75% | 38,400 | - | -3.33% | - | - |
| 12/04 | 57 | 58 | 57 | 57 | 0% | 5,200 | - | -6.56% | - | - |
| 12/03 | 57 | 58 | 56 | 57 | +1.79% | 12,500 | - | -6.56% | - | - |
| 12/02 | 56 | 57 | 55 | 56 | 0% | 19,300 | - | -8.2% | - | - |
| 12/01 | 56 | 56 | 56 | 56 | +1.82% | 2,000 | - | -9.68% | - | - |
| 11/30 | 56 | 57 | 54 | 55 | -1.79% | 20,700 | - | -11.29% | - | - |
| 11/27 | 56 | 57 | 56 | 56 | -1.75% | 9,000 | - | -11.11% | - | - |
| 11/26 | 56 | 58 | 56 | 57 | 0% | 4,400 | - | -9.52% | - | - |
| 11/25 | 60 | 60 | 56 | 57 | -1.72% | 31,300 | - | -10.94% | - | - |
| 11/24 | 58 | 58 | 57 | 58 | 0% | 10,600 | - | -9.38% | - | - |
| 11/20 | 56 | 58 | 56 | 58 | 0% | 17,500 | - | -10.77% | - | - |
| 11/19 | 58 | 59 | 57 | 58 | 0% | 7,100 | - | -10.77% | - | - |
| 11/18 | 59 | 60 | 58 | 58 | -3.33% | 8,700 | - | -12.12% | - | - |
| 11/17 | 63 | 63 | 57 | 60 | -4.76% | 15,700 | - | -9.09% | - | - |
| 11/16 | 60 | 63 | 59 | 63 | +1.61% | 18,500 | - | -5.97% | - | - |
| 11/13 | 62 | 63 | 61 | 62 | -1.59% | 7,100 | - | -7.46% | - | - |
| 11/12 | 65 | 65 | 62 | 63 | -1.56% | 36,300 | - | -5.97% | - | - |
| 11/11 | 64 | 64 | 63 | 64 | 0% | 7,100 | - | -5.88% | - | - |
| 11/10 | 63 | 65 | 63 | 64 | +1.59% | 20,800 | - | -5.88% | - | - |
| 11/09 | 65 | 65 | 63 | 63 | -4.55% | 9,000 | - | -8.7% | - | - |
| 11/06 | 67 | 67 | 65 | 66 | -1.49% | 3,300 | - | -4.35% | - | - |
| 11/05 | 66 | 67 | 64 | 67 | +1.52% | 7,000 | - | -4.29% | - | - |
| 11/04 | 68 | 68 | 66 | 66 | +1.54% | 3,900 | - | -5.71% | - | - |
| 11/02 | 63 | 65 | 63 | 65 | +3.17% | 10,400 | - | -7.14% | - | - |
| 10/30 | 64 | 66 | 63 | 63 | -1.56% | 23,900 | - | -11.27% | - | - |
| 10/29 | 66 | 66 | 64 | 64 | -4.48% | 19,000 | - | -9.86% | - | - |
| 10/28 | 66 | 67 | 65 | 67 | +1.52% | 1,300 | - | -6.94% | - | - |
| 10/27 | 65 | 67 | 65 | 66 | -1.49% | 5,900 | - | -8.33% | - | - |
| 10/26 | 66 | 67 | 66 | 67 | +1.52% | 7,300 | - | -6.94% | - | - |
| 10/23 | 67 | 68 | 65 | 66 | -4.35% | 24,000 | - | -9.59% | - | - |
| 10/22 | 68 | 69 | 67 | 69 | 0% | 7,100 | - | -5.48% | - | - |
| 10/21 | 68 | 69 | 67 | 69 | +1.47% | 23,600 | - | -6.76% | - | - |
| 10/20 | 68 | 69 | 68 | 68 | 0% | 11,000 | - | -8.11% | - | - |
| 10/19 | 71 | 71 | 68 | 68 | -2.86% | 18,800 | - | -8.11% | - | - |
| 10/16 | 71 | 72 | 70 | 70 | -1.41% | 2,300 | - | -6.67% | - | - |
| 10/15 | 71 | 72 | 70 | 71 | -2.74% | 14,400 | - | -5.33% | - | - |
| 10/14 | 70 | 73 | 70 | 73 | +4.29% | 6,300 | - | -2.67% | - | - |
| 10/13 | 68 | 71 | 68 | 70 | -2.78% | 36,600 | - | -6.67% | - | - |
| 10/09 | 71 | 73 | 71 | 72 | -1.37% | 3,800 | - | -5.26% | - | - |
| 10/08 | 72 | 74 | 72 | 73 | 0% | 1,500 | - | -3.95% | - | - |
| 10/07 | 72 | 73 | 72 | 73 | +1.39% | 2,100 | - | -3.95% | - | - |
| 10/06 | 72 | 72 | 72 | 72 | -2.7% | 1,800 | - | -5.26% | - | - |
| 10/05 | 73 | 74 | 71 | 74 | -1.33% | 16,700 | - | -2.63% | - | - |
| 10/02 | 76 | 76 | 74 | 75 | -1.32% | 4,500 | - | -1.32% | - | - |
| 10/01 | 74 | 76 | 73 | 76 | +1.33% | 8,000 | - | -1.3% | - | - |
| 09/30 | 73 | 76 | 73 | 75 | 0% | 3,600 | - | -2.6% | - | - |
