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 |
|---|
| 2023 | 9/1, 株式分割 1→3 |
| 2010 |
| 02/26 | 964 | 980 | 962 | 978 | +0.62% | 862,200 | - | +3.42% | - | - |
| 02/25 | 971 | 978 | 960 | 972 | -0.1% | 560,100 | - | +3.11% | - | - |
| 02/24 | 989 | 997 | 969 | 973 | -1.02% | 1,077,600 | - | +3.55% | - | - |
| 02/23 | 991 | 996 | 977 | 983 | -2.16% | 747,600 | - | +4.94% | - | - |
| 02/22 | 981 | 1,008 | 980 | 1,005 | +3.97% | 1,345,200 | - | +7.49% | - | - |
| 02/19 | 965 | 972 | 958 | 967 | +1.79% | 874,500 | - | +3.83% | - | - |
| 02/18 | 938 | 950 | 934 | 950 | +1.21% | 647,100 | - | +2.22% | - | - |
| 02/17 | 949 | 950 | 935 | 938 | -1.09% | 600,300 | - | +1.33% | - | - |
| 02/16 | 953 | 956 | 946 | 949 | +0.74% | 498,900 | - | +2.67% | - | - |
| 02/15 | 950 | 956 | 941 | 942 | +0.18% | 484,500 | - | +2.36% | - | - |
| 02/12 | 936 | 948 | 936 | 940 | +0.53% | 844,200 | - | +2.51% | - | - |
| 02/10 | 942 | 943 | 931 | 935 | -0.81% | 741,300 | - | +2.19% | - | - |
| 02/09 | 960 | 960 | 941 | 943 | -1.81% | 871,800 | - | +3.48% | - | - |
| 02/08 | 973 | 973 | 960 | 960 | -1.91% | 823,200 | - | +5.73% | - | - |
| 02/05 | 972 | 982 | 963 | 979 | +0.72% | 1,151,100 | - | +8.26% | - | - |
| 02/04 | 963 | 973 | 960 | 972 | +1.57% | 1,077,600 | - | +7.96% | - | - |
| 02/03 | 944 | 966 | 941 | 957 | +3.2% | 1,042,500 | - | +6.77% | - | - |
| 02/02 | 923 | 930 | 921 | 927 | -0.07% | 569,100 | - | +4.04% | - | - |
| 02/01 | 923 | 932 | 916 | 928 | -0.25% | 820,800 | - | +4.47% | - | - |
| 01/29 | 933 | 943 | 922 | 930 | +0.5% | 1,184,400 | - | +5.2% | - | - |
| 01/28 | 918 | 928 | 907 | 925 | +0.76% | 1,312,800 | - | +5.03% | - | - |
| 01/27 | 917 | 925 | 910 | 918 | +1.47% | 1,342,800 | - | +4.59% | - | - |
| 01/26 | 902 | 905 | 899 | 905 | +1.04% | 645,000 | - | +3.43% | - | - |
| 01/25 | 892 | 904 | 890 | 896 | +0.6% | 498,900 | - | +2.6% | - | - |
| 01/22 | 883 | 900 | 873 | 890 | +0.87% | 1,374,300 | - | +2.1% | - | - |
| 01/21 | 880 | 894 | 878 | 883 | -1.52% | 868,800 | - | +1.34% | - | - |
| 01/20 | 903 | 910 | 891 | 896 | -1.86% | 440,100 | - | +3.03% | - | - |
| 01/19 | 903 | 915 | 901 | 913 | -0.36% | 249,600 | - | +5.1% | - | - |
| 01/18 | 925 | 925 | 912 | 917 | -1.11% | 405,000 | - | +5.73% | - | - |
| 01/15 | 900 | 928 | 897 | 927 | +3.31% | 1,328,700 | - | +7.17% | - | - |
| 01/14 | 900 | 900 | 888 | 897 | +0.26% | 841,800 | - | +4.1% | - | - |
| 01/13 | 883 | 899 | 876 | 895 | +2.09% | 896,400 | - | +3.95% | - | - |
| 01/12 | 867 | 879 | 862 | 877 | +1.94% | 750,600 | - | +1.82% | - | - |
| 01/08 | 875 | 876 | 856 | 860 | -0.65% | 891,600 | - | -0.23% | - | - |
| 01/07 | 872 | 890 | 862 | 866 | -1.07% | 887,700 | - | +0.31% | - | - |
| 01/06 | 862 | 875 | 853 | 875 | +2.74% | 944,400 | - | +1.27% | - | - |
| 01/05 | 862 | 867 | 847 | 852 | -0.23% | 781,800 | - | -1.54% | - | - |
| 01/04 | 873 | 876 | 853 | 854 | -1.31% | 450,000 | - | -1.42% | - | - |
| 2009 |
| 12/30 | 882 | 882 | 865 | 865 | -1.33% | 241,200 | - | 0% | - | - |
| 12/29 | 855 | 878 | 855 | 877 | +1.94% | 531,600 | - | +1.58% | - | - |
| 12/28 | 843 | 863 | 843 | 860 | +2.18% | 425,400 | - | -0.35% | - | - |
| 12/25 | 842 | 845 | 837 | 842 | 0% | 293,400 | - | -2.36% | - | - |
| 12/24 | 845 | 847 | 833 | 842 | -0.2% | 644,700 | - | -2.25% | - | - |
| 12/22 | 852 | 853 | 842 | 843 | -1.17% | 480,900 | - | -2.05% | - | - |
| 12/21 | 853 | 858 | 848 | 853 | +0.2% | 245,100 | - | -0.89% | - | - |
| 12/18 | 848 | 855 | 843 | 852 | +0.79% | 409,800 | - | -0.85% | - | - |
| 12/17 | 860 | 865 | 842 | 845 | -1.36% | 810,600 | - | -1.52% | - | - |
| 12/16 | 852 | 873 | 852 | 857 | 0% | 625,200 | - | -0.04% | - | - |
| 12/15 | 867 | 867 | 852 | 857 | -0.39% | 459,600 | - | +0.08% | - | - |
| 12/14 | 867 | 870 | 858 | 860 | -0.77% | 510,300 | - | +0.58% | - | - |
| 12/11 | 865 | 868 | 858 | 867 | +0.19% | 390,000 | - | +1.36% | - | - |
| 12/10 | 880 | 883 | 863 | 865 | -2.08% | 603,300 | - | +1.29% | - | - |
| 12/09 | 858 | 887 | 853 | 883 | +2.91% | 1,391,400 | - | +3.31% | - | - |
| 12/08 | 870 | 892 | 853 | 858 | +0.59% | 1,710,300 | - | +0.51% | - | - |
| 12/07 | 867 | 872 | 850 | 853 | -2.85% | 1,077,000 | - | -0.08% | - | - |
| 12/04 | 883 | 883 | 873 | 878 | -1.13% | 398,100 | - | +2.61% | - | - |
| 12/03 | 890 | 892 | 865 | 888 | 0% | 1,023,900 | - | +3.66% | - | - |
| 12/02 | 893 | 902 | 883 | 888 | -1.11% | 558,900 | - | +3.66% | - | - |
| 12/01 | 892 | 922 | 890 | 898 | 0% | 1,112,100 | - | +4.7% | - | - |
| 11/30 | 878 | 898 | 868 | 898 | +1.13% | 917,100 | - | +4.7% | - | - |
| 11/27 | 897 | 907 | 883 | 888 | +1.33% | 1,272,300 | - | +3.41% | - | - |
| 11/26 | 828 | 898 | 822 | 877 | +5.84% | 1,880,400 | - | +1.82% | - | - |
| 11/25 | 823 | 838 | 815 | 828 | +0.61% | 528,900 | - | -3.91% | - | - |
| 11/24 | 865 | 867 | 817 | 823 | -4.26% | 527,700 | - | -4.93% | - | - |
| 11/20 | 842 | 862 | 828 | 860 | +2.18% | 1,032,900 | - | -1.04% | - | - |
| 11/19 | 820 | 843 | 820 | 842 | +1.41% | 643,200 | - | -3.37% | - | - |
| 11/18 | 815 | 835 | 812 | 830 | +0.2% | 854,100 | - | -5.03% | - | - |
| 11/17 | 837 | 845 | 817 | 828 | -1.39% | 812,400 | - | -5.44% | - | - |
| 11/16 | 815 | 845 | 813 | 840 | +2.44% | 589,500 | - | -4.44% | - | - |
| 11/13 | 807 | 833 | 805 | 820 | +1.65% | 852,000 | - | -7.03% | - | - |
| 11/12 | 832 | 833 | 807 | 807 | -2.81% | 870,900 | - | -8.95% | - | - |
| 11/11 | 833 | 837 | 823 | 830 | -0.8% | 318,900 | - | -6.85% | - | - |
| 11/10 | 840 | 845 | 832 | 837 | -0.2% | 525,600 | - | -6.52% | - | - |
| 11/09 | 845 | 848 | 838 | 838 | -0.79% | 578,100 | - | -6.64% | - | - |
| 11/06 | 853 | 853 | 840 | 845 | -1.17% | 329,100 | - | -6.22% | - | - |
| 11/05 | 867 | 868 | 848 | 855 | -1.54% | 295,500 | - | -5.52% | - | - |
| 11/04 | 863 | 872 | 853 | 868 | +0.58% | 561,300 | - | -4.37% | - | - |
| 11/02 | 840 | 863 | 838 | 863 | -1.33% | 1,078,500 | - | -5.23% | - | - |
| 10/30 | 892 | 895 | 872 | 875 | -1.5% | 419,400 | - | -4.27% | - | - |
| 10/29 | 893 | 895 | 883 | 888 | -1.3% | 457,500 | - | -3.13% | - | - |
| 10/28 | 900 | 910 | 895 | 900 | +0.19% | 337,500 | - | -1.96% | - | - |
| 10/27 | 913 | 913 | 893 | 898 | -1.64% | 224,100 | - | -2.14% | - | - |
| 10/26 | 893 | 917 | 893 | 913 | +1.11% | 478,800 | - | -0.4% | - | - |
| 10/23 | 908 | 910 | 903 | 903 | -1.99% | 805,200 | - | -1.49% | - | - |
| 10/22 | 935 | 935 | 917 | 922 | -1.25% | 341,100 | - | +0.62% | - | - |
| 10/21 | 918 | 937 | 915 | 933 | +2.19% | 510,000 | - | +2% | - | - |
| 10/20 | 917 | 922 | 907 | 913 | -0.72% | 408,600 | - | -0.07% | - | - |
| 10/19 | 918 | 923 | 907 | 920 | +1.66% | 671,100 | - | +0.77% | - | - |
| 10/16 | 897 | 910 | 893 | 905 | +0.37% | 561,000 | - | -0.66% | - | - |
| 10/15 | 905 | 913 | 893 | 902 | -0.73% | 498,600 | - | -1.02% | - | - |
| 10/14 | 897 | 920 | 892 | 908 | +2.06% | 900,000 | - | -0.29% | - | - |
| 10/13 | 900 | 907 | 887 | 890 | -1.66% | 1,505,700 | - | -2.31% | - | - |
| 10/09 | 912 | 912 | 897 | 905 | +0.37% | 581,100 | - | -0.55% | - | - |
| 10/08 | 923 | 933 | 877 | 902 | -2.17% | 2,178,600 | - | -0.81% | - | - |
| 10/07 | 940 | 940 | 910 | 922 | -1.95% | 939,300 | - | +1.39% | - | - |
| 10/06 | 942 | 947 | 937 | 940 | +1.44% | 633,900 | - | +3.64% | - | - |
| 10/05 | 903 | 940 | 903 | 927 | +2.58% | 609,000 | - | +2.62% | - | - |
| 10/02 | 925 | 930 | 903 | 903 | -3.21% | 650,400 | - | +0.26% | - | - |
| 10/01 | 937 | 937 | 920 | 933 | +0.18% | 355,200 | - | +3.82% | - | - |
| 09/30 | 925 | 943 | 917 | 932 | +0.72% | 617,400 | - | +3.86% | - | - |
