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 | 654 | 660 | 652 | 660 | +1.07% | 4,500 | - | -5.85% | - | - |
02/25 | 660 | 660 | 653 | 653 | -0.61% | 8,000 | - | -6.98% | - | - |
02/24 | 651 | 665 | 651 | 657 | -6.28% | 29,200 | - | -6.68% | - | - |
02/23 | 701 | 704 | 690 | 701 | -0.57% | 41,600 | - | -0.85% | - | - |
02/22 | 703 | 706 | 699 | 705 | -0.14% | 24,200 | - | -0.28% | - | - |
02/19 | 709 | 711 | 703 | 706 | -0.14% | 7,800 | - | -0.28% | - | - |
02/18 | 706 | 709 | 703 | 707 | +0.71% | 4,900 | - | -0.14% | - | - |
02/17 | 706 | 706 | 700 | 702 | +0.29% | 10,400 | - | -0.85% | - | - |
02/16 | 706 | 706 | 699 | 700 | -1.27% | 15,300 | - | -1.55% | - | - |
02/15 | 705 | 709 | 705 | 709 | +1% | 2,200 | - | -0.42% | - | - |
02/12 | 704 | 705 | 701 | 702 | -0.43% | 9,400 | - | -1.54% | - | - |
02/10 | 711 | 711 | 704 | 705 | -0.98% | 4,000 | - | -1.26% | - | - |
02/09 | 708 | 715 | 704 | 712 | +0.56% | 4,100 | - | -0.42% | - | - |
02/08 | 707 | 711 | 704 | 708 | +0.14% | 4,100 | - | -1.12% | - | - |
02/05 | 706 | 711 | 704 | 707 | -0.14% | 4,900 | - | -1.26% | - | - |
02/04 | 713 | 713 | 705 | 708 | -0.56% | 5,700 | - | -1.12% | - | - |
02/03 | 708 | 712 | 703 | 712 | +1.14% | 3,300 | - | -0.42% | - | - |
02/02 | 705 | 713 | 701 | 704 | -0.14% | 5,100 | - | -1.4% | - | - |
02/01 | 711 | 712 | 705 | 705 | -0.84% | 5,700 | - | -1.26% | - | - |
01/29 | 712 | 712 | 706 | 711 | +0.42% | 5,800 | - | -0.42% | - | - |
01/28 | 712 | 718 | 702 | 708 | -0.28% | 8,100 | - | -0.7% | - | - |
01/27 | 705 | 719 | 705 | 710 | -0.42% | 4,200 | - | -0.42% | - | - |
01/26 | 717 | 717 | 707 | 713 | +0.42% | 5,600 | - | +0.14% | - | - |
01/25 | 704 | 717 | 699 | 710 | +1.72% | 10,400 | - | -0.28% | - | - |
01/22 | 702 | 704 | 693 | 698 | -0.85% | 6,300 | - | -1.83% | - | - |
01/21 | 705 | 714 | 695 | 704 | -0.56% | 29,600 | - | -0.98% | - | - |
01/20 | 715 | 716 | 708 | 708 | -0.28% | 4,200 | - | -0.56% | - | - |
01/19 | 717 | 717 | 709 | 710 | -0.98% | 9,900 | - | -0.14% | - | - |
01/18 | 714 | 717 | 711 | 717 | +0.42% | 5,800 | - | +0.84% | - | - |
01/15 | 716 | 716 | 709 | 714 | -0.28% | 5,900 | - | +0.42% | - | - |
01/14 | 715 | 716 | 700 | 716 | -0.28% | 28,500 | - | +0.7% | - | - |
01/13 | 738 | 738 | 710 | 718 | -4.9% | 21,200 | - | +0.98% | - | - |
01/12 | 742 | 755 | 735 | 755 | +2.72% | 7,700 | - | +6.19% | - | - |
01/08 | 732 | 737 | 730 | 735 | +0.68% | 2,200 | - | +3.52% | - | - |
01/07 | 737 | 737 | 721 | 730 | -0.95% | 4,000 | - | +2.96% | - | - |
01/06 | 740 | 740 | 732 | 737 | +0.41% | 4,500 | - | +3.95% | - | - |
01/05 | 737 | 745 | 730 | 734 | +0.55% | 7,400 | - | +3.53% | - | - |
01/04 | 722 | 730 | 719 | 730 | +2.1% | 13,400 | - | +2.96% | - | - |
2009 |
12/30 | 700 | 715 | 700 | 715 | +2.29% | 3,100 | - | +0.7% | - | - |
12/29 | 697 | 700 | 695 | 699 | +0.72% | 3,600 | - | -1.83% | - | - |
12/28 | 699 | 699 | 690 | 694 | +1.46% | 8,700 | - | -2.66% | - | - |
12/25 | 690 | 690 | 684 | 684 | -0.87% | 11,800 | - | -4.07% | - | - |
12/24 | 700 | 700 | 688 | 690 | -1.43% | 15,100 | - | -3.23% | - | - |
12/22 | 716 | 716 | 698 | 700 | 0% | 44,900 | - | -1.82% | - | - |
12/21 | 705 | 724 | 694 | 700 | 0% | 7,000 | - | -1.82% | - | - |
12/18 | 700 | 700 | 696 | 700 | +0.43% | 1,900 | - | -1.82% | - | - |
12/17 | 700 | 700 | 697 | 697 | -0.29% | 4,000 | - | -2.24% | - | - |
12/16 | 690 | 700 | 690 | 699 | -0.14% | 5,800 | - | -2.37% | - | - |
12/15 | 701 | 701 | 695 | 700 | 0% | 6,400 | - | -2.64% | - | - |
12/14 | 716 | 716 | 700 | 700 | -0.85% | 5,600 | - | -3.05% | - | - |
12/11 | 708 | 708 | 705 | 706 | 0% | 7,700 | - | -2.89% | - | - |
12/10 | 710 | 710 | 706 | 706 | -0.56% | 3,500 | - | -3.42% | - | - |
12/09 | 711 | 713 | 710 | 710 | -0.42% | 3,300 | - | -3.53% | - | - |
12/08 | 715 | 715 | 712 | 713 | +0.14% | 2,000 | - | -3.65% | - | - |
12/07 | 715 | 716 | 710 | 712 | -0.42% | 7,400 | - | -4.3% | - | - |
12/04 | 714 | 720 | 714 | 715 | -0.56% | 4,900 | - | -4.41% | - | - |
12/03 | 720 | 723 | 713 | 719 | -0.14% | 9,600 | - | -4.52% | - | - |
12/02 | 720 | 720 | 716 | 720 | 0% | 1,700 | - | -5.01% | - | - |
12/01 | 733 | 733 | 715 | 720 | -2.04% | 3,100 | - | -5.64% | - | - |
11/30 | 735 | 740 | 734 | 735 | 0% | 2,000 | - | -4.3% | - | - |
11/27 | 743 | 743 | 731 | 735 | +0.27% | 4,400 | - | -4.92% | - | - |
11/26 | 755 | 765 | 733 | 733 | -2.91% | 7,100 | - | -5.78% | - | - |
11/25 | 750 | 761 | 749 | 755 | +0.8% | 1,900 | - | -3.58% | - | - |
11/24 | 724 | 749 | 721 | 749 | +3.31% | 2,600 | - | -4.95% | - | - |
11/20 | 699 | 725 | 699 | 725 | +3.72% | 1,800 | - | -8.46% | - | - |
11/19 | 693 | 700 | 691 | 699 | +0.58% | 3,000 | - | -12.52% | - | - |
11/18 | 690 | 695 | 687 | 695 | +1.16% | 2,000 | - | -13.77% | - | - |
11/17 | 700 | 700 | 680 | 687 | -1.86% | 9,800 | - | -15.5% | - | - |
11/16 | 685 | 700 | 685 | 700 | +0.43% | 9,800 | - | -14.74% | - | - |
11/13 | 710 | 730 | 697 | 697 | -1.83% | 15,000 | - | -15.92% | - | - |
11/12 | 770 | 770 | 700 | 710 | -5.46% | 10,000 | - | -15.17% | - | - |
11/11 | 775 | 780 | 747 | 751 | -2.97% | 11,700 | - | -11.02% | - | - |
11/10 | 790 | 790 | 770 | 774 | -0.64% | 9,500 | - | -8.73% | - | - |
11/09 | 780 | 796 | 779 | 779 | -5% | 11,000 | - | -8.57% | - | - |
11/06 | 820 | 821 | 817 | 820 | -0.12% | 1,800 | - | -4.21% | - | - |
11/05 | 830 | 830 | 820 | 821 | +0.49% | 1,300 | - | -4.42% | - | - |
11/04 | 820 | 836 | 814 | 817 | -0.12% | 2,300 | - | -5.11% | - | - |
11/02 | 823 | 823 | 810 | 818 | -0.73% | 5,100 | - | -5.32% | - | - |
10/30 | 817 | 827 | 817 | 824 | +1.23% | 2,400 | - | -5.07% | - | - |
10/29 | 830 | 830 | 810 | 814 | -2.51% | 9,000 | - | -6.54% | - | - |
10/28 | 845 | 849 | 835 | 835 | -1.18% | 2,800 | - | -4.68% | - | - |
10/27 | 839 | 848 | 834 | 845 | +0.96% | 3,900 | - | -3.87% | - | - |
10/26 | 840 | 841 | 834 | 837 | -1.53% | 3,100 | - | -4.99% | - | - |
10/23 | 852 | 855 | 850 | 850 | -0.93% | 3,900 | - | -3.74% | - | - |
10/22 | 860 | 860 | 853 | 858 | -0.35% | 1,500 | - | -2.83% | - | - |
10/21 | 864 | 871 | 852 | 861 | -0.58% | 5,300 | - | -2.6% | - | - |
10/20 | 863 | 887 | 863 | 866 | +0.35% | 2,500 | - | -2.04% | - | - |
10/19 | 851 | 863 | 851 | 863 | +0.82% | 2,000 | - | -2.49% | - | - |
10/16 | 888 | 888 | 856 | 856 | -3.6% | 3,800 | - | -3.28% | - | - |
10/15 | 888 | 900 | 888 | 888 | 0% | 4,000 | - | +0.34% | - | - |
10/14 | 893 | 893 | 888 | 888 | +2.9% | 2,000 | - | +0.45% | - | - |
10/13 | 888 | 890 | 848 | 863 | -2.49% | 9,000 | - | -2.27% | - | - |
10/09 | 901 | 901 | 885 | 885 | -1.99% | 4,000 | - | +0.23% | - | - |
10/08 | 900 | 910 | 899 | 903 | +0.44% | 8,400 | - | +2.27% | - | - |
10/07 | 900 | 902 | 899 | 899 | +2.16% | 1,800 | - | +2.04% | - | - |
10/06 | 935 | 935 | 856 | 880 | +1.73% | 21,500 | - | +0.11% | - | - |
10/05 | 861 | 869 | 850 | 865 | +0.23% | 2,700 | - | -1.37% | - | - |
10/02 | 865 | 865 | 855 | 863 | -2.49% | 4,600 | - | -1.48% | - | - |
10/01 | 895 | 895 | 878 | 885 | -1.12% | 6,600 | - | +1.14% | - | - |
09/30 | 870 | 895 | 870 | 895 | +2.87% | 6,600 | - | +2.52% | - | - |