株価チャート
2009/09/24～2010/02/26
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 |
|---|
| 2013 | 9/1, 株式併合 5→1 |
| 2010 |
| 02/26 | 745 | 745 | 725 | 745 | +0.68% | 2,100 | - | -1.59% | - | - |
| 02/25 | 715 | 740 | 715 | 740 | +3.5% | 1,300 | - | -2.37% | - | - |
| 02/24 | 715 | 715 | 705 | 715 | -0.69% | 900 | - | -5.8% | - | - |
| 02/23 | 725 | 725 | 720 | 720 | 0% | 600 | - | -5.39% | - | - |
| 02/22 | 740 | 745 | 720 | 720 | -2.7% | 2,500 | - | -5.64% | - | - |
| 02/19 | 730 | 740 | 730 | 740 | +0.68% | 400 | - | -3.27% | - | - |
| 02/18 | 750 | 750 | 735 | 735 | -0.68% | 500 | - | -4.05% | - | - |
| 02/17 | 745 | 745 | 740 | 740 | -0.67% | 600 | - | -3.65% | - | - |
| 02/16 | 745 | 745 | 745 | 745 | -0.67% | 200 | - | -3.12% | - | - |
| 02/15 | 750 | 750 | 750 | 750 | -0.66% | 500 | - | -2.47% | - | - |
| 02/12 | 755 | 755 | 755 | 755 | 0% | 200 | - | -1.82% | - | - |
| 02/10 | 775 | 775 | 755 | 755 | -1.31% | 600 | - | -1.82% | - | - |
| 02/09 | 765 | 765 | 765 | 765 | -1.29% | 100 | - | -0.52% | - | - |
| 02/08 | 760 | 775 | 760 | 775 | +1.97% | 400 | - | +0.78% | - | - |
| 02/05 | 760 | 760 | 760 | 760 | -1.3% | 300 | - | -1.04% | - | - |
| 02/04 | 785 | 785 | 770 | 770 | -0.65% | 200 | - | +0.26% | - | - |
| 02/03 | 775 | 775 | 775 | 775 | +3.33% | 100 | - | +1.17% | - | - |
| 02/02 | 745 | 750 | 745 | 750 | 0% | 400 | - | -1.83% | - | - |
| 02/01 | 795 | 795 | 750 | 750 | -4.46% | 500 | - | -1.7% | - | - |
| 01/29 | 785 | 795 | 785 | 785 | -1.26% | 1,600 | - | +2.88% | - | - |
| 01/28 | 790 | 795 | 790 | 795 | +1.27% | 600 | - | +4.61% | - | - |
| 01/27 | 785 | 795 | 785 | 785 | +1.29% | 800 | - | +3.7% | - | - |
| 01/26 | 770 | 775 | 770 | 775 | -2.52% | 300 | - | +2.79% | - | - |
| 01/25 | 795 | 795 | 760 | 795 | +1.92% | 500 | - | +5.58% | - | - |
| 01/22 | 780 | 780 | 780 | 780 | 0% | 300 | - | +4% | - | - |
| 01/21 | 750 | 780 | 750 | 780 | +4% | 800 | - | +4.42% | - | - |
| 01/20 | 755 | 755 | 750 | 750 | -1.96% | 700 | - | +0.67% | - | - |
| 01/19 | 780 | 780 | 765 | 765 | -0.65% | 300 | - | +2.96% | - | - |
| 01/18 | 775 | 775 | 770 | 770 | -0.65% | 500 | - | +3.91% | - | - |
| 01/15 | 775 | 775 | 775 | 775 | -0.64% | 400 | - | +4.87% | - | - |
| 01/14 | 780 | 780 | 780 | 780 | 0% | 300 | - | +5.69% | - | - |
| 01/13 | 750 | 780 | 750 | 780 | +4% | 500 | - | +5.98% | - | - |
| 01/12 | 760 | 760 | 745 | 750 | -1.32% | 600 | - | +2.32% | - | - |
| 01/08 | 745 | 760 | 745 | 760 | +2.01% | 500 | - | +3.83% | - | - |
| 01/07 | 755 | 775 | 745 | 745 | -1.32% | 1,100 | - | +1.92% | - | - |
| 01/05 | 750 | 755 | 750 | 755 | +0.67% | 500 | - | +3.28% | - | - |
| 01/04 | 770 | 770 | 750 | 750 | -2.6% | 700 | - | +2.74% | - | - |
| 2009 |
| 12/30 | 740 | 770 | 730 | 770 | +1.99% | 2,500 | - | +5.77% | - | - |
| 12/29 | 760 | 765 | 750 | 755 | +0.67% | 1,900 | - | +3.85% | - | - |
| 12/28 | 740 | 755 | 740 | 750 | +2.04% | 1,300 | - | +3.31% | - | - |
| 12/25 | 735 | 735 | 730 | 735 | +1.38% | 300 | - | +1.52% | - | - |
| 12/24 | 720 | 725 | 720 | 725 | 0% | 400 | - | +0.14% | - | - |
| 12/22 | 730 | 735 | 725 | 725 | -0.68% | 1,200 | - | +0.14% | - | - |
| 12/21 | 725 | 740 | 725 | 730 | 0% | 400 | - | +0.83% | - | - |
| 12/18 | 730 | 730 | 730 | 730 | +2.1% | 200 | - | +0.69% | - | - |
| 12/17 | 715 | 715 | 715 | 715 | 0% | 100 | - | -1.52% | - | - |
| 12/16 | 740 | 740 | 715 | 715 | -2.72% | 300 | - | -1.79% | - | - |
| 12/15 | 735 | 735 | 735 | 735 | +2.08% | 100 | - | +0.96% | - | - |
| 12/14 | 720 | 725 | 720 | 720 | +0.7% | 300 | - | -1.23% | - | - |
| 12/11 | 725 | 725 | 705 | 715 | -2.05% | 500 | - | -2.05% | - | - |
| 12/10 | 740 | 740 | 705 | 730 | +3.55% | 900 | - | -0.54% | - | - |
| 12/09 | 705 | 705 | 700 | 705 | 0% | 800 | - | -4.08% | - | - |
| 12/08 | 700 | 705 | 700 | 705 | -2.08% | 500 | - | -4.34% | - | - |
| 12/07 | 720 | 735 | 720 | 720 | -3.36% | 1,600 | - | -2.57% | - | - |
| 12/04 | 740 | 745 | 740 | 745 | +0.68% | 200 | - | +0.81% | - | - |
| 12/03 | 710 | 740 | 705 | 740 | +4.23% | 1,300 | - | +0.14% | - | - |
| 12/02 | 710 | 710 | 710 | 710 | 0% | 500 | - | -3.92% | - | - |
| 12/01 | 725 | 725 | 710 | 710 | -4.7% | 500 | - | -4.05% | - | - |
| 11/30 | 745 | 745 | 745 | 745 | 0% | 1,300 | - | +0.68% | - | - |
| 11/27 | 735 | 750 | 735 | 745 | +3.47% | 1,500 | - | +0.54% | - | - |
| 11/26 | 720 | 725 | 720 | 720 | +1.41% | 300 | - | -2.83% | - | - |
| 11/25 | 715 | 715 | 710 | 710 | -4.05% | 200 | - | -4.31% | - | - |
| 11/24 | 750 | 750 | 715 | 740 | +2.78% | 900 | - | -0.4% | - | - |
| 11/19 | 720 | 720 | 720 | 720 | 0% | 300 | - | -2.83% | - | - |
| 11/18 | 720 | 730 | 720 | 720 | 0% | 500 | - | -2.83% | - | - |
| 11/17 | 725 | 725 | 720 | 720 | -0.69% | 700 | - | -2.7% | - | - |
| 11/16 | 725 | 730 | 725 | 725 | -2.03% | 1,300 | - | -2.03% | - | - |
| 11/13 | 750 | 750 | 740 | 740 | 0% | 300 | - | 0% | - | - |
| 11/10 | 750 | 755 | 740 | 740 | -2.63% | 400 | - | +0.14% | - | - |
| 11/09 | 750 | 760 | 750 | 760 | +0.66% | 200 | - | +2.84% | - | - |
| 11/06 | 755 | 755 | 755 | 755 | +2.72% | 100 | - | +2.3% | - | - |
| 11/05 | 730 | 735 | 730 | 735 | -2% | 200 | - | -0.54% | - | - |
| 11/04 | 750 | 750 | 750 | 750 | 0% | 100 | - | +1.35% | - | - |
| 11/02 | 790 | 790 | 750 | 750 | -6.25% | 300 | - | +1.35% | - | - |
| 10/30 | 795 | 800 | 735 | 800 | +3.23% | 1,900 | - | +7.96% | - | - |
| 10/29 | 755 | 775 | 755 | 775 | +3.33% | 500 | - | +4.87% | - | - |
| 10/28 | 750 | 750 | 750 | 750 | +1.35% | 1,000 | - | +1.49% | - | - |
| 10/27 | 745 | 745 | 740 | 740 | +0.68% | 200 | - | +0.14% | - | - |
| 10/26 | 735 | 735 | 735 | 735 | 0% | 400 | - | -0.81% | - | - |
| 10/23 | 735 | 735 | 735 | 735 | -0.68% | 300 | - | -0.94% | - | - |
| 10/22 | 735 | 750 | 735 | 740 | +1.37% | 400 | - | -0.4% | - | - |
| 10/21 | 730 | 730 | 730 | 730 | 0% | 100 | - | -1.88% | - | - |
| 10/20 | 735 | 735 | 730 | 730 | -2.67% | 200 | - | -2.14% | - | - |
| 10/19 | 730 | 750 | 730 | 750 | 0% | 400 | - | +0.13% | - | - |
| 10/16 | 740 | 750 | 740 | 750 | +0.67% | 300 | - | 0% | - | - |
| 10/15 | 735 | 745 | 730 | 745 | +2.05% | 300 | - | -0.8% | - | - |
| 10/14 | 730 | 730 | 730 | 730 | +3.55% | 100 | - | -3.05% | - | - |
| 10/13 | 710 | 710 | 700 | 705 | 0% | 300 | - | -6.75% | - | - |
| 10/09 | 705 | 725 | 700 | 705 | +0.71% | 1,000 | - | -7.24% | - | - |
| 10/08 | 715 | 725 | 700 | 700 | -3.45% | 2,700 | - | -8.62% | - | - |
| 10/07 | 725 | 725 | 725 | 725 | +0.69% | 700 | - | -6.21% | - | - |
| 10/06 | 715 | 720 | 715 | 720 | +0.7% | 500 | - | -7.57% | - | - |
| 10/05 | 730 | 730 | 715 | 715 | -4.03% | 1,400 | - | -9.15% | - | - |
| 10/02 | 750 | 750 | 745 | 745 | 0% | 900 | - | -6.17% | - | - |
| 10/01 | 765 | 765 | 745 | 745 | -2.61% | 600 | - | -7.57% | - | - |
| 09/30 | 755 | 765 | 750 | 765 | 0% | 3,200 | - | -6.36% | - | - |
| 09/29 | 765 | 770 | 760 | 765 | +0.66% | 1,500 | - | -7.5% | - | - |
| 09/28 | 755 | 760 | 750 | 760 | +0.66% | 1,900 | - | -9.2% | - | - |
| 09/25 | 755 | 760 | 755 | 755 | -0.66% | 1,000 | - | -10.97% | - | - |
| 09/24 | 760 | 760 | 760 | 760 | -1.94% | 500 | - | -11.42% | - | - |
