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 | 3,855 | 3,895 | 3,845 | 3,885 | +1.44% | 707,700 | - | -4% | - | - |
| 02/25 | 3,795 | 3,840 | 3,770 | 3,830 | +1.06% | 784,700 | - | -5.6% | - | - |
| 02/24 | 3,755 | 3,805 | 3,735 | 3,790 | -2.94% | 890,300 | - | -6.83% | - | - |
| 02/23 | 3,930 | 3,950 | 3,900 | 3,905 | -1.26% | 639,100 | - | -4.34% | - | - |
| 02/22 | 3,940 | 3,970 | 3,930 | 3,955 | +0.51% | 725,600 | - | -3.3% | - | - |
| 02/19 | 3,970 | 3,970 | 3,930 | 3,935 | -0.25% | 515,300 | - | -3.93% | - | - |
| 02/18 | 3,975 | 3,980 | 3,920 | 3,945 | -0.63% | 717,100 | - | -3.85% | - | - |
| 02/17 | 3,995 | 4,010 | 3,965 | 3,970 | -0.38% | 531,900 | - | -3.43% | - | - |
| 02/16 | 4,000 | 4,010 | 3,985 | 3,985 | -0.38% | 223,700 | - | -3.23% | - | - |
| 02/15 | 4,030 | 4,060 | 3,990 | 4,000 | -0.5% | 447,000 | - | -2.96% | - | - |
| 02/12 | 4,005 | 4,040 | 4,005 | 4,020 | +0.12% | 405,400 | - | -2.64% | - | - |
| 02/10 | 3,970 | 4,050 | 3,960 | 4,015 | -2.31% | 828,100 | - | -2.97% | - | - |
| 02/09 | 4,170 | 4,195 | 4,085 | 4,110 | -1.67% | 514,300 | - | -0.8% | - | - |
| 02/08 | 4,220 | 4,220 | 4,180 | 4,180 | -1.18% | 176,500 | - | +0.87% | - | - |
| 02/05 | 4,230 | 4,260 | 4,200 | 4,230 | -0.59% | 401,000 | - | +2.17% | - | - |
| 02/04 | 4,250 | 4,285 | 4,230 | 4,255 | +1.07% | 353,800 | - | +2.85% | - | - |
| 02/03 | 4,200 | 4,250 | 4,190 | 4,210 | +0.48% | 293,900 | - | +1.96% | - | - |
| 02/02 | 4,160 | 4,190 | 4,135 | 4,190 | +0.96% | 270,100 | - | +1.6% | - | - |
| 02/01 | 4,100 | 4,165 | 4,080 | 4,150 | +1.22% | 382,200 | - | +0.73% | - | - |
| 01/29 | 4,100 | 4,100 | 4,090 | 4,100 | 0% | 233,500 | - | -0.44% | - | - |
| 01/28 | 4,110 | 4,110 | 4,090 | 4,100 | +0.12% | 251,200 | - | -0.44% | - | - |
| 01/27 | 4,100 | 4,120 | 4,085 | 4,095 | -0.24% | 288,500 | - | -0.53% | - | - |
| 01/26 | 4,115 | 4,125 | 4,100 | 4,105 | -0.24% | 286,400 | - | -0.32% | - | - |
| 01/25 | 4,110 | 4,140 | 4,105 | 4,115 | +0.12% | 326,200 | - | -0.12% | - | - |
| 01/22 | 4,110 | 4,125 | 4,095 | 4,110 | -0.24% | 382,700 | - | -0.19% | - | - |
| 01/21 | 4,125 | 4,140 | 4,105 | 4,120 | +0.12% | 230,000 | - | +0.1% | - | - |
| 01/20 | 4,145 | 4,150 | 4,105 | 4,115 | -0.36% | 267,600 | - | 0% | - | - |
| 01/19 | 4,115 | 4,130 | 4,100 | 4,130 | +0.49% | 200,500 | - | +0.34% | - | - |
| 01/18 | 4,090 | 4,130 | 4,085 | 4,110 | +0.24% | 389,900 | - | -0.15% | - | - |
| 01/15 | 4,100 | 4,110 | 4,075 | 4,100 | -0.61% | 531,300 | - | -0.41% | - | - |
| 01/14 | 4,140 | 4,155 | 4,100 | 4,125 | -0.24% | 225,600 | - | +0.17% | - | - |
| 01/13 | 4,115 | 4,185 | 4,110 | 4,135 | -0.12% | 485,400 | - | +0.36% | - | - |
| 01/12 | 4,100 | 4,150 | 4,070 | 4,140 | +0.98% | 433,700 | - | +0.31% | - | - |
| 01/08 | 4,090 | 4,115 | 4,070 | 4,100 | -1.44% | 630,900 | - | -0.8% | - | - |
| 01/07 | 4,240 | 4,270 | 4,160 | 4,160 | -2.35% | 397,000 | - | +0.46% | - | - |
| 01/06 | 4,160 | 4,265 | 4,145 | 4,260 | +3.15% | 378,300 | - | +2.77% | - | - |
| 01/05 | 4,150 | 4,160 | 4,115 | 4,130 | +0.12% | 160,400 | - | -0.36% | - | - |
| 01/04 | 4,140 | 4,140 | 4,110 | 4,125 | +0.61% | 82,100 | - | -0.51% | - | - |
| 2009 |
| 12/30 | 4,120 | 4,120 | 4,090 | 4,100 | -0.97% | 148,300 | - | -1.16% | - | - |
| 12/29 | 4,060 | 4,140 | 4,060 | 4,140 | +1.72% | 213,800 | - | -0.22% | - | - |
| 12/28 | 4,080 | 4,090 | 4,060 | 4,070 | 0% | 169,900 | - | -1.88% | - | - |
| 12/25 | 4,050 | 4,070 | 4,040 | 4,070 | -0.49% | 163,500 | - | -1.88% | - | - |
| 12/24 | 4,100 | 4,120 | 4,080 | 4,090 | -0.24% | 299,300 | - | -1.45% | - | - |
| 12/22 | 4,140 | 4,140 | 4,090 | 4,100 | -0.24% | 313,200 | - | -1.18% | - | - |
| 12/21 | 4,090 | 4,120 | 4,060 | 4,110 | +0.98% | 274,900 | - | -0.92% | - | - |
| 12/18 | 4,070 | 4,080 | 4,030 | 4,070 | -1.21% | 395,500 | - | -1.79% | - | - |
| 12/17 | 4,160 | 4,180 | 4,110 | 4,120 | -0.72% | 340,700 | - | -0.46% | - | - |
| 12/16 | 4,200 | 4,210 | 4,100 | 4,150 | +1.97% | 374,700 | - | +0.48% | - | - |
| 12/15 | 4,050 | 4,090 | 4,040 | 4,070 | +0.49% | 369,200 | - | -1.21% | - | - |
| 12/14 | 4,100 | 4,110 | 4,020 | 4,050 | -1.46% | 372,600 | - | -1.53% | - | - |
| 12/11 | 4,110 | 4,130 | 4,060 | 4,110 | -0.48% | 428,000 | - | 0% | - | - |
| 12/10 | 4,190 | 4,190 | 4,110 | 4,130 | -0.24% | 238,300 | - | +0.54% | - | - |
| 12/09 | 4,160 | 4,180 | 4,130 | 4,140 | 0% | 220,100 | - | +0.9% | - | - |
| 12/08 | 4,130 | 4,190 | 4,120 | 4,140 | +0.49% | 395,700 | - | +0.98% | - | - |
| 12/07 | 4,200 | 4,230 | 4,090 | 4,120 | -0.96% | 506,600 | - | +0.59% | - | - |
| 12/04 | 4,290 | 4,300 | 4,120 | 4,160 | -3.48% | 1,030,500 | - | +1.59% | - | - |
| 12/03 | 4,290 | 4,320 | 4,270 | 4,310 | +0.47% | 316,500 | - | +5.35% | - | - |
| 12/02 | 4,310 | 4,310 | 4,270 | 4,290 | -0.23% | 207,200 | - | +5.15% | - | - |
| 12/01 | 4,250 | 4,300 | 4,240 | 4,300 | +0.47% | 457,300 | - | +5.63% | - | - |
| 11/30 | 4,260 | 4,280 | 4,220 | 4,280 | +0.71% | 407,800 | - | +5.39% | - | - |
| 11/27 | 4,150 | 4,280 | 4,140 | 4,250 | +2.41% | 628,900 | - | +4.91% | - | - |
| 11/26 | 4,160 | 4,210 | 4,120 | 4,150 | -0.48% | 353,200 | - | +2.72% | - | - |
| 11/25 | 4,180 | 4,240 | 4,150 | 4,170 | +0.97% | 951,300 | - | +3.32% | - | - |
| 11/24 | 4,130 | 4,180 | 4,110 | 4,130 | +0.24% | 544,000 | - | +2.48% | - | - |
| 11/20 | 4,070 | 4,130 | 4,050 | 4,120 | +1.48% | 371,200 | - | +2.36% | - | - |
| 11/19 | 4,100 | 4,110 | 4,030 | 4,060 | -1.46% | 324,300 | - | +0.97% | - | - |
| 11/18 | 4,080 | 4,130 | 4,080 | 4,120 | +1.23% | 384,300 | - | +2.54% | - | - |
| 11/17 | 4,090 | 4,110 | 4,040 | 4,070 | -0.25% | 316,100 | - | +1.42% | - | - |
| 11/16 | 4,020 | 4,100 | 4,000 | 4,080 | +1.49% | 298,500 | - | +1.75% | - | - |
| 11/13 | 3,950 | 4,040 | 3,940 | 4,020 | +2.29% | 518,900 | - | +0.42% | - | - |
| 11/12 | 3,920 | 3,950 | 3,920 | 3,930 | +0.51% | 324,400 | - | -1.73% | - | - |
| 11/11 | 3,910 | 3,930 | 3,890 | 3,910 | +0.77% | 331,700 | - | -2.25% | - | - |
| 11/10 | 3,910 | 3,940 | 3,870 | 3,880 | -0.51% | 258,700 | - | -3.12% | - | - |
| 11/09 | 4,000 | 4,000 | 3,900 | 3,900 | -2.26% | 287,100 | - | -2.79% | - | - |
| 11/06 | 4,040 | 4,050 | 3,980 | 3,990 | -1.24% | 301,700 | - | -0.75% | - | - |
| 11/05 | 4,050 | 4,050 | 4,010 | 4,040 | +0.5% | 284,500 | - | +0.32% | - | - |
| 11/04 | 4,030 | 4,060 | 4,000 | 4,020 | -0.99% | 235,200 | - | -0.3% | - | - |
| 11/02 | 4,040 | 4,060 | 4,010 | 4,060 | +0.25% | 239,400 | - | +0.69% | - | - |
| 10/30 | 4,080 | 4,100 | 4,030 | 4,050 | -0.74% | 360,800 | - | +0.57% | - | - |
| 10/29 | 4,050 | 4,100 | 4,040 | 4,080 | +0.25% | 469,100 | - | +1.39% | - | - |
| 10/28 | 4,050 | 4,100 | 4,040 | 4,070 | +0.74% | 326,800 | - | +1.32% | - | - |
| 10/27 | 4,070 | 4,080 | 4,010 | 4,040 | -0.49% | 202,600 | - | +0.75% | - | - |
| 10/26 | 4,060 | 4,080 | 4,050 | 4,060 | +0.25% | 200,100 | - | +1.42% | - | - |
| 10/23 | 4,060 | 4,060 | 4,020 | 4,050 | +0.75% | 309,400 | - | +1.3% | - | - |
| 10/22 | 4,020 | 4,030 | 3,970 | 4,020 | +0.75% | 342,000 | - | +0.68% | - | - |
| 10/21 | 4,020 | 4,030 | 3,990 | 3,990 | -1.48% | 297,700 | - | +0.03% | - | - |
| 10/20 | 4,030 | 4,050 | 4,020 | 4,050 | +1% | 173,800 | - | +1.61% | - | - |
| 10/19 | 4,000 | 4,030 | 4,000 | 4,010 | 0% | 206,000 | - | +0.8% | - | - |
| 10/16 | 4,000 | 4,030 | 3,990 | 4,010 | -0.25% | 325,000 | - | +0.96% | - | - |
| 10/15 | 4,000 | 4,030 | 3,980 | 4,020 | +0.75% | 253,500 | - | +1.36% | - | - |
| 10/14 | 4,000 | 4,040 | 3,970 | 3,990 | 0% | 313,800 | - | +0.68% | - | - |
| 10/13 | 4,000 | 4,020 | 3,980 | 3,990 | +0.25% | 283,900 | - | +0.73% | - | - |
| 10/09 | 3,950 | 3,990 | 3,940 | 3,980 | +1.79% | 314,800 | - | +0.53% | - | - |
| 10/08 | 3,910 | 3,920 | 3,880 | 3,910 | -0.26% | 257,300 | - | -1.26% | - | - |
| 10/07 | 3,970 | 3,970 | 3,890 | 3,920 | -1.01% | 306,400 | - | -1.11% | - | - |
| 10/06 | 4,010 | 4,030 | 3,930 | 3,960 | -1.74% | 329,300 | - | -0.2% | - | - |
| 10/05 | 4,070 | 4,100 | 4,030 | 4,030 | -0.49% | 170,100 | - | +1.49% | - | - |
| 10/02 | 4,030 | 4,100 | 4,030 | 4,050 | -1.46% | 195,200 | - | +1.96% | - | - |
| 10/01 | 4,130 | 4,140 | 4,090 | 4,110 | -1.44% | 256,200 | - | +3.37% | - | - |
| 09/30 | 4,090 | 4,170 | 4,090 | 4,170 | +0.48% | 425,900 | - | +4.88% | - | - |
