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 | 672 | 680 | 672 | 679 | +0.74% | 2,600 | - | -3.82% | - | - |
02/25 | 672 | 674 | 672 | 674 | +0.6% | 300 | - | -4.67% | - | - |
02/24 | 672 | 679 | 670 | 670 | -0.3% | 5,200 | - | -5.5% | - | - |
02/23 | 673 | 680 | 671 | 672 | -1.18% | 3,300 | - | -5.35% | - | - |
02/22 | 680 | 680 | 671 | 680 | 0% | 2,700 | - | -4.49% | - | - |
02/19 | 680 | 680 | 675 | 680 | -0.58% | 3,100 | - | -4.63% | - | - |
02/18 | 680 | 689 | 674 | 684 | -0.15% | 4,200 | - | -4.34% | - | - |
02/17 | 663 | 685 | 662 | 685 | -3.52% | 10,500 | - | -4.33% | - | - |
02/16 | 708 | 714 | 706 | 710 | -0.98% | 4,900 | - | -0.84% | - | - |
02/15 | 718 | 720 | 711 | 717 | +0.42% | 3,300 | - | +0.14% | - | - |
02/12 | 706 | 715 | 706 | 714 | +1.28% | 2,200 | - | -0.14% | - | - |
02/10 | 703 | 709 | 703 | 705 | 0% | 2,000 | - | -1.4% | - | - |
02/09 | 713 | 713 | 700 | 705 | -1.4% | 5,100 | - | -1.4% | - | - |
02/08 | 717 | 717 | 707 | 715 | 0% | 800 | - | 0% | - | - |
02/05 | 720 | 720 | 700 | 715 | -1.24% | 7,400 | - | +0.14% | - | - |
02/04 | 730 | 730 | 720 | 724 | -0.82% | 4,500 | - | +1.4% | - | - |
02/03 | 724 | 731 | 724 | 730 | +0.97% | 1,100 | - | +2.38% | - | - |
02/02 | 732 | 734 | 722 | 723 | -1.23% | 1,500 | - | +1.69% | - | - |
02/01 | 730 | 733 | 727 | 732 | +0.83% | 3,400 | - | +3.24% | - | - |
01/29 | 734 | 734 | 725 | 726 | -1.09% | 2,100 | - | +2.83% | - | - |
01/28 | 735 | 735 | 734 | 734 | +1.38% | 2,600 | - | +4.11% | - | - |
01/27 | 719 | 730 | 719 | 724 | +0.98% | 2,100 | - | +3.13% | - | - |
01/26 | 714 | 717 | 710 | 717 | +0.42% | 1,900 | - | +2.58% | - | - |
01/25 | 715 | 715 | 709 | 714 | +0.14% | 800 | - | +2.59% | - | - |
01/22 | 711 | 713 | 708 | 713 | +0.42% | 900 | - | +3.03% | - | - |
01/21 | 712 | 712 | 709 | 710 | -0.84% | 2,300 | - | +3.05% | - | - |
01/20 | 716 | 717 | 716 | 716 | +0.42% | 400 | - | +4.37% | - | - |
01/19 | 720 | 721 | 713 | 713 | -0.97% | 1,600 | - | +4.39% | - | - |
01/18 | 708 | 720 | 708 | 720 | +1.69% | 2,100 | - | +6.04% | - | - |
01/15 | 710 | 711 | 708 | 708 | -0.42% | 1,400 | - | +4.73% | - | - |
01/14 | 710 | 711 | 705 | 711 | +0.28% | 1,200 | - | +5.65% | - | - |
01/13 | 707 | 709 | 700 | 709 | +0.28% | 1,500 | - | +5.82% | - | - |
01/12 | 701 | 708 | 701 | 707 | +1.14% | 1,100 | - | +6% | - | - |
01/08 | 706 | 706 | 697 | 699 | +1.01% | 1,100 | - | +5.43% | - | - |
01/07 | 704 | 707 | 692 | 692 | -1.7% | 2,500 | - | +4.85% | - | - |
01/06 | 710 | 710 | 691 | 704 | -0.85% | 2,900 | - | +7.15% | - | - |
01/05 | 712 | 712 | 700 | 710 | +0.14% | 3,200 | - | +8.73% | - | - |
01/04 | 701 | 714 | 701 | 709 | +1.29% | 2,200 | - | +9.08% | - | - |
2009 |
12/30 | 711 | 711 | 695 | 700 | -0.14% | 2,600 | - | +8.36% | - | - |
12/29 | 713 | 713 | 700 | 701 | -0.85% | 4,600 | - | +9.02% | - | - |
12/28 | 694 | 707 | 690 | 707 | +4.12% | 7,300 | - | +10.47% | - | - |
12/25 | 680 | 680 | 670 | 679 | 0% | 3,200 | - | +6.76% | - | - |
12/24 | 664 | 681 | 661 | 679 | +2.88% | 1,100 | - | +6.93% | - | - |
12/22 | 685 | 687 | 657 | 660 | -3.08% | 5,600 | - | +4.1% | - | - |
12/21 | 665 | 683 | 664 | 681 | +2.71% | 3,100 | - | +7.41% | - | - |
12/18 | 648 | 663 | 648 | 663 | +3.11% | 1,100 | - | +4.57% | - | - |
12/17 | 639 | 643 | 638 | 643 | +0.47% | 2,800 | - | +1.26% | - | - |
12/16 | 635 | 640 | 635 | 640 | +0.95% | 1,200 | - | +0.47% | - | - |
12/15 | 632 | 639 | 632 | 634 | -0.63% | 1,400 | - | -0.94% | - | - |
12/14 | 629 | 638 | 628 | 638 | +1.59% | 7,000 | - | -0.62% | - | - |
12/11 | 628 | 628 | 628 | 628 | -0.95% | 400 | - | -2.48% | - | - |
12/10 | 637 | 637 | 633 | 634 | +0.63% | 400 | - | -2.01% | - | - |
12/09 | 639 | 640 | 628 | 630 | -1.87% | 1,200 | - | -3.08% | - | - |
12/08 | 630 | 642 | 630 | 642 | +1.58% | 900 | - | -1.68% | - | - |
12/07 | 630 | 635 | 630 | 632 | +0.32% | 1,100 | - | -3.51% | - | - |
12/04 | 631 | 631 | 626 | 630 | +0.48% | 1,500 | - | -4.26% | - | - |
12/03 | 627 | 635 | 626 | 627 | +0.32% | 1,100 | - | -5.14% | - | - |
12/02 | 618 | 627 | 618 | 625 | +1.3% | 1,000 | - | -5.87% | - | - |
12/01 | 618 | 618 | 611 | 617 | 0% | 2,100 | - | -7.63% | - | - |
11/30 | 611 | 617 | 611 | 617 | +0.98% | 700 | - | -8.05% | - | - |
11/27 | 630 | 636 | 609 | 611 | -1.45% | 1,600 | - | -9.48% | - | - |
11/26 | 612 | 630 | 610 | 620 | +1.14% | 1,300 | - | -8.69% | - | - |
11/25 | 613 | 614 | 613 | 613 | -1.13% | 800 | - | -10.25% | - | - |
11/24 | 639 | 640 | 620 | 620 | -0.96% | 1,000 | - | -9.75% | - | - |
11/20 | 606 | 626 | 606 | 626 | +1.62% | 1,700 | - | -9.28% | - | - |
11/19 | 638 | 646 | 616 | 616 | -4.79% | 1,600 | - | -11.24% | - | - |
11/18 | 640 | 648 | 615 | 647 | -0.15% | 3,600 | - | -7.31% | - | - |
11/17 | 671 | 671 | 648 | 648 | -4.14% | 5,300 | - | -7.56% | - | - |
11/16 | 683 | 683 | 676 | 676 | -1.17% | 3,100 | - | -3.98% | - | - |
11/13 | 681 | 684 | 681 | 684 | -0.15% | 400 | - | -2.98% | - | - |
11/12 | 697 | 697 | 685 | 685 | -1.44% | 3,800 | - | -2.97% | - | - |
11/11 | 697 | 700 | 695 | 695 | -0.29% | 900 | - | -1.7% | - | - |
11/10 | 700 | 700 | 697 | 697 | 0% | 600 | - | -1.41% | - | - |
11/09 | 697 | 698 | 697 | 697 | +0.29% | 300 | - | -1.41% | - | - |
11/06 | 700 | 700 | 695 | 695 | -0.29% | 800 | - | -1.84% | - | - |
11/05 | 702 | 702 | 697 | 697 | -0.85% | 1,000 | - | -1.69% | - | - |
11/04 | 702 | 703 | 702 | 703 | +0.14% | 600 | - | -0.99% | - | - |
11/02 | 696 | 704 | 696 | 702 | -0.57% | 1,800 | - | -1.13% | - | - |
10/30 | 709 | 709 | 699 | 706 | +1% | 800 | - | -0.7% | - | - |
10/29 | 698 | 699 | 698 | 699 | -0.14% | 1,200 | - | -1.83% | - | - |
10/28 | 704 | 705 | 700 | 700 | -0.43% | 5,100 | - | -1.82% | - | - |
10/27 | 717 | 717 | 703 | 703 | -1.54% | 1,900 | - | -1.68% | - | - |
10/26 | 707 | 714 | 707 | 714 | +0.28% | 1,100 | - | -0.42% | - | - |
10/23 | 706 | 712 | 706 | 712 | +0.99% | 2,000 | - | -0.7% | - | - |
10/22 | 719 | 719 | 705 | 705 | -1.4% | 1,400 | - | -1.81% | - | - |
10/21 | 715 | 715 | 715 | 715 | -0.56% | 200 | - | -0.69% | - | - |
10/20 | 719 | 719 | 719 | 719 | +1.99% | 100 | - | -0.28% | - | - |
10/19 | 710 | 710 | 705 | 705 | -0.7% | 1,000 | - | -2.35% | - | - |
10/16 | 716 | 721 | 710 | 710 | -0.84% | 2,100 | - | -1.8% | - | - |
10/15 | 717 | 722 | 715 | 716 | 0% | 1,100 | - | -1.24% | - | - |
10/14 | 715 | 720 | 715 | 716 | -1.92% | 800 | - | -1.51% | - | - |
10/13 | 717 | 730 | 717 | 730 | +2.1% | 700 | - | +0.14% | - | - |
10/09 | 716 | 717 | 714 | 715 | +0.7% | 1,600 | - | -2.05% | - | - |
10/08 | 711 | 711 | 710 | 710 | 0% | 500 | - | -3.14% | - | - |
10/07 | 705 | 710 | 702 | 710 | +0.85% | 1,100 | - | -3.4% | - | - |
10/06 | 704 | 705 | 704 | 704 | +0.72% | 1,000 | - | -4.61% | - | - |
10/05 | 707 | 708 | 699 | 699 | -0.14% | 1,600 | - | -5.67% | - | - |
10/02 | 710 | 710 | 700 | 700 | -2.78% | 3,100 | - | -5.91% | - | - |
10/01 | 722 | 722 | 720 | 720 | +1.12% | 2,200 | - | -3.61% | - | - |
09/30 | 712 | 715 | 706 | 712 | -0.28% | 3,300 | - | -4.94% | - | - |