株価チャート
2009/09/25～2010/02/26
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 | 1,170 | 1,170 | 1,160 | 1,160 | -0.85% | 1,900 | - | -11.18% | - | - |
| 02/25 | 1,292 | 1,292 | 1,140 | 1,170 | -9.44% | 14,600 | - | -10.89% | - | - |
| 02/24 | 1,270 | 1,292 | 1,265 | 1,292 | +0.31% | 600 | - | -2.12% | - | - |
| 02/23 | 1,279 | 1,290 | 1,278 | 1,288 | +0.86% | 1,200 | - | -2.57% | - | - |
| 02/22 | 1,282 | 1,290 | 1,277 | 1,277 | -0.23% | 1,000 | - | -3.55% | - | - |
| 02/19 | 1,280 | 1,285 | 1,280 | 1,280 | +0.79% | 700 | - | -3.47% | - | - |
| 02/18 | 1,292 | 1,292 | 1,270 | 1,270 | -1.7% | 6,500 | - | -4.37% | - | - |
| 02/17 | 1,301 | 1,308 | 1,289 | 1,292 | -2.78% | 7,700 | - | -2.86% | - | - |
| 02/16 | 1,323 | 1,329 | 1,320 | 1,329 | +0.45% | 3,900 | - | -0.08% | - | - |
| 02/15 | 1,321 | 1,325 | 1,320 | 1,323 | 0% | 3,300 | - | -0.53% | - | - |
| 02/12 | 1,325 | 1,325 | 1,321 | 1,323 | -0.15% | 2,900 | - | -0.53% | - | - |
| 02/10 | 1,325 | 1,325 | 1,321 | 1,325 | +0.38% | 1,100 | - | -0.38% | - | - |
| 02/09 | 1,321 | 1,321 | 1,320 | 1,320 | -0.38% | 800 | - | -0.75% | - | - |
| 02/08 | 1,328 | 1,328 | 1,322 | 1,325 | +0.3% | 900 | - | -0.38% | - | - |
| 02/05 | 1,323 | 1,323 | 1,321 | 1,321 | -0.23% | 1,900 | - | -0.6% | - | - |
| 02/04 | 1,328 | 1,328 | 1,324 | 1,324 | -0.08% | 1,500 | - | -0.23% | - | - |
| 02/03 | 1,325 | 1,330 | 1,325 | 1,325 | -0.08% | 1,200 | - | -0.15% | - | - |
| 02/02 | 1,325 | 1,330 | 1,324 | 1,326 | +0.3% | 500 | - | -0.08% | - | - |
| 02/01 | 1,330 | 1,330 | 1,322 | 1,322 | -0.23% | 1,100 | - | -0.38% | - | - |
| 01/29 | 1,325 | 1,325 | 1,325 | 1,325 | -1.12% | 400 | - | -0.08% | - | - |
| 01/28 | 1,345 | 1,345 | 1,328 | 1,340 | 0% | 2,300 | - | +1.06% | - | - |
| 01/27 | 1,350 | 1,350 | 1,340 | 1,340 | -0.74% | 700 | - | +1.13% | - | - |
| 01/26 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 400 | - | +1.96% | - | - |
| 01/25 | 1,349 | 1,350 | 1,341 | 1,350 | +0.07% | 4,800 | - | +2.12% | - | - |
| 01/22 | 1,339 | 1,350 | 1,338 | 1,349 | +0.9% | 1,500 | - | +2.2% | - | - |
| 01/21 | 1,335 | 1,338 | 1,335 | 1,337 | -0.07% | 400 | - | +1.36% | - | - |
| 01/20 | 1,340 | 1,340 | 1,338 | 1,338 | -0.07% | 200 | - | +1.44% | - | - |
| 01/19 | 1,340 | 1,340 | 1,339 | 1,339 | 0% | 300 | - | +1.52% | - | - |
| 01/18 | 1,338 | 1,339 | 1,330 | 1,339 | +0.07% | 6,200 | - | +1.67% | - | - |
| 01/15 | 1,331 | 1,349 | 1,331 | 1,338 | +0.98% | 2,100 | - | +1.75% | - | - |
| 01/14 | 1,320 | 1,330 | 1,320 | 1,325 | +0.61% | 2,000 | - | +0.91% | - | - |
| 01/13 | 1,311 | 1,320 | 1,311 | 1,317 | +0.53% | 2,800 | - | +0.38% | - | - |
| 01/12 | 1,314 | 1,321 | 1,302 | 1,310 | -0.15% | 2,600 | - | -0.08% | - | - |
| 01/08 | 1,304 | 1,313 | 1,304 | 1,312 | -0.83% | 1,000 | - | +0.23% | - | - |
| 01/07 | 1,330 | 1,330 | 1,280 | 1,323 | -0.53% | 1,700 | - | +1.07% | - | - |
| 01/06 | 1,340 | 1,340 | 1,330 | 1,330 | +0.76% | 200 | - | +1.76% | - | - |
| 01/05 | 1,340 | 1,340 | 1,320 | 1,320 | 0% | 500 | - | +1.23% | - | - |
| 01/04 | 1,319 | 1,320 | 1,319 | 1,320 | +1.93% | 500 | - | +1.38% | - | - |
| 2009 |
| 12/30 | 1,320 | 1,320 | 1,295 | 1,295 | +1.09% | 200 | - | -0.46% | - | - |
| 12/29 | 1,315 | 1,315 | 1,281 | 1,281 | -2.59% | 700 | - | -1.46% | - | - |
| 12/25 | 1,340 | 1,340 | 1,310 | 1,315 | -1.87% | 4,700 | - | +1.15% | - | - |
| 12/24 | 1,315 | 1,340 | 1,313 | 1,340 | +1.9% | 1,100 | - | +3.08% | - | - |
| 12/22 | 1,319 | 1,319 | 1,312 | 1,315 | +1.08% | 1,000 | - | +1.31% | - | - |
| 12/21 | 1,305 | 1,319 | 1,301 | 1,301 | -1.36% | 1,700 | - | +0.31% | - | - |
| 12/18 | 1,319 | 1,319 | 1,319 | 1,319 | 0% | 5,900 | - | +1.85% | - | - |
| 12/17 | 1,305 | 1,319 | 1,290 | 1,319 | -0.23% | 3,400 | - | +2.09% | - | - |
| 12/16 | 1,300 | 1,323 | 1,300 | 1,322 | +2.88% | 2,400 | - | +2.56% | - | - |
| 12/15 | 1,320 | 1,320 | 1,282 | 1,285 | -2.65% | 1,200 | - | -0.08% | - | - |
| 12/14 | 1,320 | 1,321 | 1,270 | 1,320 | 0% | 11,600 | - | +2.72% | - | - |
| 12/11 | 1,320 | 1,322 | 1,310 | 1,320 | 0% | 2,100 | - | +2.96% | - | - |
| 12/10 | 1,349 | 1,350 | 1,320 | 1,320 | -1.49% | 5,900 | - | +3.21% | - | - |
| 12/09 | 1,320 | 1,340 | 1,320 | 1,340 | +2.52% | 1,300 | - | +4.93% | - | - |
| 12/08 | 1,300 | 1,320 | 1,300 | 1,307 | +1.32% | 1,000 | - | +2.67% | - | - |
| 12/07 | 1,301 | 1,301 | 1,290 | 1,290 | +0.78% | 500 | - | +1.49% | - | - |
| 12/04 | 1,304 | 1,304 | 1,280 | 1,280 | -1.54% | 1,100 | - | +0.87% | - | - |
| 12/03 | 1,290 | 1,305 | 1,290 | 1,300 | +0.78% | 700 | - | +2.44% | - | - |
| 12/02 | 1,290 | 1,290 | 1,280 | 1,290 | +1.49% | 1,100 | - | +1.65% | - | - |
| 12/01 | 1,285 | 1,285 | 1,271 | 1,271 | -2.08% | 500 | - | +0.16% | - | - |
| 11/30 | 1,273 | 1,298 | 1,273 | 1,298 | +2.2% | 1,200 | - | +2.12% | - | - |
| 11/27 | 1,270 | 1,270 | 1,270 | 1,270 | +0.4% | 100 | - | -0.08% | - | - |
| 11/26 | 1,265 | 1,265 | 1,265 | 1,265 | +0.4% | 100 | - | -0.71% | - | - |
| 11/25 | 1,288 | 1,288 | 1,260 | 1,260 | -2.4% | 4,600 | - | -1.41% | - | - |
| 11/24 | 1,272 | 1,291 | 1,250 | 1,291 | +1.57% | 2,700 | - | +0.62% | - | - |
| 11/20 | 1,298 | 1,298 | 1,271 | 1,271 | -2.08% | 800 | - | -0.94% | - | - |
| 11/19 | 1,299 | 1,299 | 1,270 | 1,298 | -0.08% | 500 | - | +1.25% | - | - |
| 11/18 | 1,299 | 1,299 | 1,299 | 1,299 | 0% | 5,800 | - | +1.48% | - | - |
| 11/17 | 1,280 | 1,300 | 1,280 | 1,299 | +1.09% | 4,000 | - | +1.72% | - | - |
| 11/16 | 1,250 | 1,285 | 1,250 | 1,285 | +2.8% | 1,800 | - | +0.78% | - | - |
| 11/13 | 1,245 | 1,250 | 1,241 | 1,250 | +0.32% | 1,500 | - | -1.88% | - | - |
| 11/12 | 1,250 | 1,250 | 1,246 | 1,246 | -0.32% | 200 | - | -2.2% | - | - |
| 11/11 | 1,250 | 1,250 | 1,250 | 1,250 | -0.4% | 800 | - | -1.96% | - | - |
| 11/10 | 1,255 | 1,255 | 1,250 | 1,255 | 0% | 300 | - | -1.57% | - | - |
| 11/09 | 1,250 | 1,255 | 1,250 | 1,255 | +0.4% | 200 | - | -1.65% | - | - |
| 11/06 | 1,250 | 1,250 | 1,250 | 1,250 | +0.4% | 100 | - | -1.88% | - | - |
| 11/05 | 1,250 | 1,250 | 1,245 | 1,245 | -0.4% | 300 | - | -2.28% | - | - |
| 11/04 | 1,255 | 1,255 | 1,250 | 1,250 | 0% | 500 | - | -1.96% | - | - |
| 11/02 | 1,270 | 1,270 | 1,250 | 1,250 | 0% | 300 | - | -2.11% | - | - |
| 10/30 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 600 | - | -2.19% | - | - |
| 10/29 | 1,270 | 1,270 | 1,250 | 1,250 | -2.34% | 500 | - | -2.34% | - | - |
| 10/28 | 1,280 | 1,280 | 1,280 | 1,280 | -0.78% | 200 | - | -0.08% | - | - |
| 10/27 | 1,290 | 1,290 | 1,290 | 1,290 | -0.69% | 100 | - | +0.62% | - | - |
| 10/26 | 1,299 | 1,299 | 1,299 | 1,299 | -0.61% | 4,500 | - | +1.48% | - | - |
| 10/23 | 1,309 | 1,309 | 1,300 | 1,307 | -0.23% | 500 | - | +2.27% | - | - |
| 10/21 | 1,348 | 1,348 | 1,310 | 1,310 | -2.96% | 300 | - | +2.66% | - | - |
| 10/20 | 1,350 | 1,350 | 1,350 | 1,350 | -0.37% | 300 | - | +5.97% | - | - |
| 10/19 | 1,383 | 1,383 | 1,303 | 1,355 | -2.31% | 5,800 | - | +6.69% | - | - |
| 10/16 | 1,277 | 1,389 | 1,273 | 1,387 | +7.94% | 5,500 | - | +9.56% | - | - |
| 10/15 | 1,255 | 1,285 | 1,255 | 1,285 | +2.8% | 1,200 | - | +1.9% | - | - |
| 10/14 | 1,252 | 1,252 | 1,250 | 1,250 | +0.32% | 1,000 | - | -0.79% | - | - |
| 10/13 | 1,245 | 1,246 | 1,245 | 1,246 | +0.81% | 200 | - | -1.11% | - | - |
| 10/09 | 1,250 | 1,250 | 1,236 | 1,236 | -1.12% | 200 | - | -1.98% | - | - |
| 10/07 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 100 | - | -0.87% | - | - |
| 10/06 | 1,251 | 1,251 | 1,233 | 1,250 | -0.79% | 400 | - | -0.79% | - | - |
| 10/05 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 200 | - | -0.08% | - | - |
| 10/02 | 1,272 | 1,272 | 1,260 | 1,260 | -0.16% | 300 | - | -0.08% | - | - |
| 10/01 | 1,262 | 1,262 | 1,262 | 1,262 | 0% | 100 | - | 0% | - | - |
| 09/30 | 1,262 | 1,262 | 1,262 | 1,262 | +3.27% | 100 | - | -0.16% | - | - |
| 09/29 | 1,255 | 1,255 | 1,222 | 1,222 | -1.85% | 1,500 | - | -3.32% | - | - |
| 09/28 | 1,279 | 1,279 | 1,245 | 1,245 | -2.66% | 300 | - | -1.74% | - | - |
| 09/25 | 1,279 | 1,279 | 1,279 | 1,279 | -0.08% | 4,800 | - | +0.87% | - | - |
