株価チャート
2009/09/17~2010/02/18
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 |
02/18 | 918 | 918 | 903 | 905 | +0.22% | 4,100 | - | -2.37% | - | - |
02/17 | 900 | 908 | 900 | 903 | +0.67% | 3,100 | - | -2.69% | - | - |
02/16 | 895 | 900 | 895 | 897 | +0.11% | 5,800 | - | -3.55% | - | - |
02/15 | 902 | 906 | 896 | 896 | -0.44% | 7,500 | - | -3.86% | - | - |
02/12 | 904 | 904 | 900 | 900 | -0.11% | 6,000 | - | -3.74% | - | - |
02/10 | 901 | 907 | 901 | 901 | +0.11% | 3,800 | - | -3.84% | - | - |
02/09 | 903 | 905 | 899 | 900 | -0.55% | 10,400 | - | -4.15% | - | - |
02/08 | 909 | 910 | 902 | 905 | -0.98% | 8,800 | - | -3.83% | - | - |
02/05 | 920 | 920 | 913 | 914 | -1.19% | 9,100 | - | -3.18% | - | - |
02/04 | 926 | 928 | 919 | 925 | +0.33% | 5,600 | - | -2.12% | - | - |
02/03 | 917 | 926 | 917 | 922 | +0.44% | 4,300 | - | -2.64% | - | - |
02/02 | 916 | 926 | 914 | 918 | -0.33% | 5,500 | - | -3.16% | - | - |
02/01 | 921 | 926 | 913 | 921 | 0% | 9,100 | - | -2.95% | - | - |
01/29 | 945 | 945 | 921 | 921 | -1.5% | 6,900 | - | -3.05% | - | - |
01/28 | 938 | 938 | 928 | 935 | +0.32% | 2,800 | - | -1.79% | - | - |
01/27 | 938 | 947 | 932 | 932 | -0.64% | 6,500 | - | -2.31% | - | - |
01/26 | 950 | 950 | 938 | 938 | -1.05% | 7,200 | - | -1.78% | - | - |
01/25 | 950 | 950 | 933 | 948 | -0.21% | 8,100 | - | -0.94% | - | - |
01/22 | 952 | 958 | 949 | 950 | -0.84% | 5,900 | - | -0.84% | - | - |
01/21 | 951 | 960 | 951 | 958 | +0.63% | 7,800 | - | 0% | - | - |
01/20 | 952 | 953 | 951 | 952 | -0.21% | 2,500 | - | -0.73% | - | - |
01/19 | 960 | 960 | 950 | 954 | -0.1% | 4,100 | - | -0.52% | - | - |
01/18 | 954 | 959 | 953 | 955 | +0.1% | 2,400 | - | -0.52% | - | - |
01/15 | 962 | 963 | 952 | 954 | -0.52% | 6,400 | - | -0.63% | - | - |
01/14 | 950 | 961 | 950 | 959 | +0.63% | 3,200 | - | -0.21% | - | - |
01/13 | 950 | 960 | 950 | 953 | +0.32% | 3,600 | - | -0.83% | - | - |
01/12 | 970 | 970 | 949 | 950 | -0.11% | 22,200 | - | -1.25% | - | - |
01/08 | 955 | 955 | 948 | 951 | +0.11% | 8,000 | - | -1.14% | - | - |
01/07 | 962 | 962 | 948 | 950 | +0.11% | 9,300 | - | -1.25% | - | - |
01/06 | 960 | 960 | 948 | 949 | -0.84% | 7,600 | - | -1.25% | - | - |
01/05 | 962 | 962 | 951 | 957 | -0.42% | 3,600 | - | -0.31% | - | - |
01/04 | 949 | 961 | 949 | 961 | 0% | 3,700 | - | +0.31% | - | - |
2009 |
12/30 | 963 | 963 | 950 | 961 | +0.42% | 3,600 | - | +0.52% | - | - |
12/29 | 967 | 967 | 953 | 957 | -0.1% | 3,200 | - | +0.31% | - | - |
12/28 | 962 | 962 | 950 | 958 | +0.95% | 7,500 | - | +0.63% | - | - |
12/25 | 950 | 950 | 938 | 949 | 0% | 5,800 | - | -0.21% | - | - |
12/24 | 964 | 964 | 949 | 949 | -1.25% | 6,700 | - | -0.21% | - | - |
12/22 | 960 | 968 | 960 | 961 | -0.41% | 6,200 | - | +1.16% | - | - |
12/21 | 973 | 973 | 965 | 965 | -0.82% | 2,300 | - | +1.69% | - | - |
12/18 | 972 | 974 | 960 | 973 | 0% | 4,900 | - | +2.64% | - | - |
12/17 | 971 | 974 | 965 | 973 | +0.1% | 2,900 | - | +2.75% | - | - |
12/16 | 970 | 975 | 969 | 972 | +0.52% | 5,900 | - | +2.86% | - | - |
12/15 | 975 | 975 | 961 | 967 | +0.21% | 2,900 | - | +2.44% | - | - |
12/14 | 974 | 974 | 956 | 965 | -0.92% | 4,200 | - | +2.33% | - | - |
12/11 | 970 | 977 | 958 | 974 | +1.46% | 10,200 | - | +3.4% | - | - |
12/10 | 966 | 970 | 960 | 960 | -0.52% | 4,500 | - | +2.02% | - | - |
12/09 | 969 | 970 | 965 | 965 | 0% | 2,600 | - | +2.55% | - | - |
12/08 | 968 | 975 | 964 | 965 | -0.41% | 6,500 | - | +2.66% | - | - |
12/07 | 968 | 970 | 963 | 969 | +0.21% | 2,900 | - | +3.09% | - | - |
12/04 | 968 | 968 | 961 | 967 | -0.51% | 2,900 | - | +3.09% | - | - |
12/03 | 954 | 972 | 950 | 972 | +1.89% | 8,000 | - | +3.74% | - | - |
12/02 | 959 | 959 | 945 | 954 | -0.21% | 6,100 | - | +1.92% | - | - |
12/01 | 920 | 957 | 920 | 956 | +2.8% | 9,000 | - | +2.14% | - | - |
11/30 | 909 | 930 | 903 | 930 | +2.31% | 8,400 | - | -0.53% | - | - |
11/27 | 910 | 923 | 909 | 909 | -0.44% | 4,600 | - | -2.78% | - | - |
11/26 | 921 | 921 | 904 | 913 | -0.11% | 4,200 | - | -2.56% | - | - |
11/25 | 903 | 914 | 901 | 914 | +0.44% | 5,100 | - | -2.56% | - | - |
11/24 | 921 | 925 | 907 | 910 | -1.19% | 5,400 | - | -3.09% | - | - |
11/20 | 924 | 927 | 921 | 921 | -0.65% | 2,800 | - | -2.02% | - | - |
11/19 | 939 | 943 | 922 | 927 | -1.28% | 4,000 | - | -1.59% | - | - |
11/18 | 938 | 942 | 933 | 939 | +0.75% | 3,400 | - | -0.42% | - | - |
11/17 | 933 | 935 | 929 | 932 | -0.11% | 5,200 | - | -1.27% | - | - |
11/16 | 934 | 943 | 933 | 933 | -0.43% | 3,300 | - | -1.27% | - | - |
11/13 | 935 | 944 | 935 | 937 | -0.32% | 2,600 | - | -0.95% | - | - |
11/12 | 939 | 949 | 935 | 940 | +0.11% | 3,300 | - | -0.74% | - | - |
11/11 | 950 | 950 | 939 | 939 | -0.84% | 2,400 | - | -0.95% | - | - |
11/10 | 950 | 951 | 940 | 947 | +0.53% | 6,400 | - | -0.32% | - | - |
11/09 | 951 | 951 | 942 | 942 | 0% | 2,900 | - | -0.95% | - | - |
11/06 | 956 | 956 | 942 | 942 | -0.74% | 2,600 | - | -1.15% | - | - |
11/05 | 949 | 956 | 948 | 949 | 0% | 2,600 | - | -0.63% | - | - |
11/04 | 958 | 958 | 948 | 949 | -0.52% | 6,300 | - | -0.84% | - | - |
11/02 | 939 | 955 | 939 | 954 | +0.53% | 5,400 | - | -0.52% | - | - |
10/30 | 936 | 951 | 936 | 949 | +1.5% | 5,400 | - | -1.25% | - | - |
10/29 | 934 | 947 | 933 | 935 | -0.21% | 7,000 | - | -2.91% | - | - |
10/28 | 940 | 948 | 936 | 937 | -0.32% | 4,700 | - | -3% | - | - |
10/27 | 954 | 954 | 938 | 940 | -1.47% | 6,200 | - | -2.99% | - | - |
10/26 | 945 | 956 | 945 | 954 | +1.71% | 6,900 | - | -1.75% | - | - |
10/23 | 946 | 946 | 937 | 938 | +0.21% | 6,400 | - | -3.6% | - | - |
10/22 | 942 | 946 | 935 | 936 | -0.43% | 7,700 | - | -4.1% | - | - |
10/21 | 944 | 947 | 939 | 940 | +0.11% | 5,900 | - | -3.98% | - | - |
10/20 | 943 | 950 | 938 | 939 | -0.32% | 10,500 | - | -4.28% | - | - |
10/19 | 942 | 945 | 941 | 942 | -0.63% | 7,200 | - | -4.27% | - | - |
10/16 | 954 | 954 | 948 | 948 | -0.63% | 3,600 | - | -3.85% | - | - |
10/15 | 960 | 961 | 946 | 954 | -0.42% | 9,700 | - | -3.54% | - | - |
10/14 | 955 | 958 | 950 | 958 | 0% | 6,800 | - | -3.33% | - | - |
10/13 | 958 | 966 | 955 | 958 | +0.1% | 4,000 | - | -3.52% | - | - |
10/09 | 959 | 959 | 953 | 957 | -0.21% | 3,900 | - | -3.82% | - | - |
10/08 | 962 | 962 | 958 | 959 | -0.52% | 4,500 | - | -3.91% | - | - |
10/07 | 976 | 976 | 951 | 964 | -1.13% | 7,500 | - | -3.6% | - | - |
10/06 | 990 | 990 | 969 | 975 | +0.21% | 5,000 | - | -2.69% | - | - |
10/05 | 974 | 980 | 973 | 973 | 0% | 2,600 | - | -2.99% | - | - |
10/02 | 988 | 988 | 971 | 973 | -2.21% | 7,500 | - | -3.18% | - | - |
10/01 | 989 | 995 | 989 | 995 | +0.61% | 5,100 | - | -1.19% | - | - |
09/30 | 994 | 1,001 | 989 | 989 | -1.2% | 4,400 | - | -1.79% | - | - |
09/29 | 1,002 | 1,003 | 995 | 1,001 | -0.2% | 7,000 | - | -0.6% | - | - |
09/28 | 1,000 | 1,003 | 989 | 1,003 | +0.4% | 10,800 | - | -0.4% | - | - |
09/25 | 986 | 999 | 984 | 999 | -2.06% | 22,100 | - | -0.7% | - | - |
09/24 | 1,009 | 1,020 | 1,007 | 1,020 | +1.49% | 61,000 | - | +1.39% | - | - |
09/18 | 1,007 | 1,008 | 1,002 | 1,005 | +0.1% | 9,100 | - | +0.1% | - | - |
09/17 | 1,001 | 1,006 | 1,000 | 1,004 | +0.4% | 8,800 | - | 0% | - | - |