株価チャート
2009/11/25～2010/09/09
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 |
| 09/09 | 1,290 | 1,290 | 1,290 | 1,290 | -1.15% | 4,000 | - | +0.08% | - | - |
| 09/07 | 1,290 | 1,305 | 1,290 | 1,305 | +1.16% | 2,000 | - | +1.24% | - | - |
| 09/06 | 1,290 | 1,290 | 1,290 | 1,290 | +3.2% | 1,000 | - | +0.08% | - | - |
| 09/01 | 1,270 | 1,270 | 1,250 | 1,250 | -1.57% | 3,000 | - | -3.03% | - | - |
| 08/31 | 1,270 | 1,270 | 1,270 | 1,270 | -0.78% | 5,000 | - | -1.63% | - | - |
| 08/30 | 1,280 | 1,280 | 1,280 | 1,280 | +0.79% | 1,000 | - | -0.93% | - | - |
| 08/26 | 1,260 | 1,270 | 1,260 | 1,270 | +0.4% | 4,000 | - | -1.93% | - | - |
| 08/25 | 1,265 | 1,265 | 1,265 | 1,265 | -0.39% | 2,000 | - | -2.47% | - | - |
| 08/16 | 1,271 | 1,271 | 1,270 | 1,270 | -0.08% | 2,000 | - | -2.01% | - | - |
| 08/12 | 1,271 | 1,271 | 1,271 | 1,271 | +0.08% | 2,000 | - | -1.85% | - | - |
| 08/09 | 1,270 | 1,270 | 1,270 | 1,270 | -2.31% | 1,000 | - | -1.93% | - | - |
| 08/02 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 1,000 | - | +0.39% | - | - |
| 07/30 | 1,300 | 1,300 | 1,300 | 1,300 | +1.56% | 1,000 | - | +0.46% | - | - |
| 07/29 | 1,280 | 1,280 | 1,280 | 1,280 | +0.79% | 1,000 | - | -1.08% | - | - |
| 07/26 | 1,270 | 1,270 | 1,270 | 1,270 | -2.31% | 2,000 | - | -1.78% | - | - |
| 07/23 | 1,300 | 1,300 | 1,300 | 1,300 | -0.38% | 1,000 | - | +0.54% | - | - |
| 07/22 | 1,305 | 1,305 | 1,305 | 1,305 | -0.23% | 2,000 | - | +0.93% | - | - |
| 07/12 | 1,308 | 1,308 | 1,308 | 1,308 | +0.62% | 7,000 | - | +1.16% | - | - |
| 07/09 | 1,300 | 1,300 | 1,300 | 1,300 | -0.38% | 1,000 | - | +0.54% | - | - |
| 07/05 | 1,305 | 1,305 | 1,305 | 1,305 | 0% | 1,000 | - | +0.85% | - | - |
| 07/02 | 1,305 | 1,305 | 1,305 | 1,305 | +0.38% | 1,000 | - | +0.93% | - | - |
| 07/01 | 1,302 | 1,302 | 1,300 | 1,300 | -1.52% | 2,000 | - | +0.46% | - | - |
| 06/30 | 1,305 | 1,320 | 1,305 | 1,320 | +0.76% | 3,000 | - | +2.01% | - | - |
| 06/29 | 1,300 | 1,310 | 1,300 | 1,310 | +1.55% | 3,000 | - | +1.24% | - | - |
| 06/28 | 1,290 | 1,290 | 1,290 | 1,290 | -0.15% | 5,000 | - | -0.31% | - | - |
| 06/25 | 1,292 | 1,292 | 1,292 | 1,292 | -0.62% | 4,000 | - | -0.23% | - | - |
| 06/24 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 1,000 | - | +0.31% | - | - |
| 06/23 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 1,000 | - | +0.31% | - | - |
| 06/21 | 1,300 | 1,300 | 1,300 | 1,300 | +1.56% | 1,000 | - | +0.15% | - | - |
| 06/18 | 1,280 | 1,280 | 1,280 | 1,280 | -5.81% | 1,000 | - | -1.46% | - | - |
| 06/17 | 1,359 | 1,359 | 1,359 | 1,359 | +2.95% | 14,000 | - | +4.54% | - | - |
| 06/16 | 1,298 | 1,320 | 1,298 | 1,320 | +6.8% | 7,000 | - | +1.69% | - | - |
| 06/09 | 1,236 | 1,236 | 1,236 | 1,236 | -2.22% | 2,000 | - | -4.78% | - | - |
| 06/04 | 1,264 | 1,264 | 1,264 | 1,264 | -0.08% | 1,000 | - | -2.84% | - | - |
| 06/03 | 1,265 | 1,265 | 1,265 | 1,265 | 0% | 4,000 | - | -3.29% | - | - |
| 06/02 | 1,265 | 1,265 | 1,265 | 1,265 | -1.17% | 1,000 | - | -3.73% | - | - |
| 06/01 | 1,280 | 1,280 | 1,280 | 1,280 | -1.08% | 1,000 | - | -3.03% | - | - |
| 05/26 | 1,294 | 1,294 | 1,294 | 1,294 | +2.37% | 3,000 | - | -2.34% | - | - |
| 05/25 | 1,265 | 1,265 | 1,264 | 1,264 | -0.47% | 2,000 | - | -4.89% | - | - |
| 05/21 | 1,270 | 1,270 | 1,270 | 1,270 | -2.31% | 2,000 | - | -4.8% | - | - |
| 05/18 | 1,295 | 1,300 | 1,295 | 1,300 | -0.76% | 2,000 | - | -2.91% | - | - |
| 05/13 | 1,300 | 1,310 | 1,300 | 1,310 | +0.69% | 2,000 | - | -2.31% | - | - |
| 05/12 | 1,301 | 1,301 | 1,301 | 1,301 | -1.36% | 1,000 | - | -3.13% | - | - |
| 05/11 | 1,319 | 1,319 | 1,319 | 1,319 | +2.33% | 1,000 | - | -1.93% | - | - |
| 05/07 | 1,312 | 1,312 | 1,289 | 1,289 | -1.75% | 4,000 | - | -4.38% | - | - |
| 04/30 | 1,313 | 1,313 | 1,312 | 1,312 | -0.23% | 2,000 | - | -2.81% | - | - |
| 04/28 | 1,315 | 1,315 | 1,315 | 1,315 | +0.61% | 1,000 | - | -2.74% | - | - |
| 04/26 | 1,320 | 1,320 | 1,305 | 1,307 | -0.98% | 6,000 | - | -3.33% | - | - |
| 04/23 | 1,322 | 1,322 | 1,320 | 1,320 | +0.61% | 4,000 | - | -2.37% | - | - |
| 04/22 | 1,312 | 1,312 | 1,312 | 1,312 | -0.23% | 1,000 | - | -3.03% | - | - |
| 04/21 | 1,315 | 1,315 | 1,315 | 1,315 | 0% | 1,000 | - | -2.88% | - | - |
| 04/20 | 1,315 | 1,315 | 1,315 | 1,315 | -1.87% | 1,000 | - | -3.02% | - | - |
| 04/19 | 1,340 | 1,340 | 1,340 | 1,340 | +1.52% | 1,000 | - | -1.25% | - | - |
| 04/13 | 1,320 | 1,320 | 1,320 | 1,320 | +0.38% | 1,000 | - | -2.58% | - | - |
| 04/12 | 1,315 | 1,315 | 1,315 | 1,315 | +0.31% | 2,000 | - | -3.02% | - | - |
| 04/09 | 1,319 | 1,319 | 1,311 | 1,311 | 0% | 2,000 | - | -3.32% | - | - |
| 04/07 | 1,312 | 1,312 | 1,311 | 1,311 | -0.68% | 3,000 | - | -3.25% | - | - |
| 04/06 | 1,319 | 1,320 | 1,319 | 1,320 | -6.98% | 4,000 | - | -2.51% | - | - |
| 03/26 | 1,420 | 1,420 | 1,419 | 1,419 | -0.07% | 5,000 | - | +4.88% | - | - |
| 03/25 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 3,000 | - | +5.26% | - | - |
| 03/24 | 1,419 | 1,420 | 1,419 | 1,420 | +0.28% | 4,000 | - | +5.58% | - | - |
| 03/23 | 1,400 | 1,416 | 1,400 | 1,416 | +2.24% | 4,000 | - | +5.67% | - | - |
| 03/19 | 1,385 | 1,385 | 1,385 | 1,385 | 0% | 1,000 | - | +3.59% | - | - |
| 03/18 | 1,400 | 1,400 | 1,385 | 1,385 | -0.36% | 2,000 | - | +3.82% | - | - |
| 03/17 | 1,390 | 1,390 | 1,390 | 1,390 | +2.21% | 1,000 | - | +4.35% | - | - |
| 03/15 | 1,360 | 1,360 | 1,360 | 1,360 | +0.15% | 1,000 | - | +2.33% | - | - |
| 03/10 | 1,358 | 1,358 | 1,358 | 1,358 | 0% | 1,000 | - | +2.34% | - | - |
| 03/08 | 1,445 | 1,445 | 1,358 | 1,358 | -1.59% | 2,000 | - | +2.57% | - | - |
| 03/05 | 1,360 | 1,380 | 1,360 | 1,380 | +2.22% | 2,000 | - | +4.39% | - | - |
| 03/04 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 1,000 | - | +2.35% | - | - |
| 02/26 | 1,350 | 1,350 | 1,350 | 1,350 | +2.27% | 5,000 | - | +2.43% | - | - |
| 02/25 | 1,312 | 1,320 | 1,312 | 1,320 | +0.69% | 2,000 | - | +0.38% | - | - |
| 02/18 | 1,311 | 1,311 | 1,311 | 1,311 | -2.24% | 1,000 | - | -0.08% | - | - |
| 02/17 | 1,341 | 1,341 | 1,341 | 1,341 | -0.67% | 2,000 | - | +2.37% | - | - |
| 02/15 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 1,000 | - | +3.13% | - | - |
| 02/05 | 1,350 | 1,350 | 1,350 | 1,350 | +0.37% | 1,000 | - | +3.29% | - | - |
| 02/03 | 1,345 | 1,345 | 1,345 | 1,345 | +4.26% | 1,000 | - | +3.14% | - | - |
| 01/29 | 1,291 | 1,320 | 1,290 | 1,290 | -3.23% | 4,000 | - | -0.85% | - | - |
| 01/26 | 1,333 | 1,333 | 1,333 | 1,333 | +0.98% | 3,000 | - | +2.46% | - | - |
| 01/25 | 1,320 | 1,320 | 1,320 | 1,320 | +2.33% | 2,000 | - | +1.62% | - | - |
| 01/19 | 1,290 | 1,290 | 1,290 | 1,290 | +0.7% | 1,000 | - | -0.69% | - | - |
| 01/12 | 1,283 | 1,283 | 1,281 | 1,281 | -2.21% | 2,000 | - | -1.46% | - | - |
| 01/08 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 1,000 | - | +0.69% | - | - |
| 01/07 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 1,000 | - | +0.69% | - | - |
| 01/05 | 1,310 | 1,310 | 1,310 | 1,310 | -0.53% | 1,000 | - | +0.69% | - | - |
| 2009 |
| 12/28 | 1,330 | 1,330 | 1,317 | 1,317 | -0.98% | 4,000 | - | +1.39% | - | - |
| 12/25 | 1,330 | 1,330 | 1,330 | 1,330 | +0.76% | 3,000 | - | +2.47% | - | - |
| 12/22 | 1,320 | 1,320 | 1,310 | 1,320 | -0.6% | 4,000 | - | +1.77% | - | - |
| 12/18 | 1,328 | 1,328 | 1,328 | 1,328 | +0.61% | 1,000 | - | +2.55% | - | - |
| 12/17 | 1,320 | 1,320 | 1,320 | 1,320 | +0.92% | 3,000 | - | +2.01% | - | - |
| 12/16 | 1,308 | 1,308 | 1,308 | 1,308 | +1.4% | 7,000 | - | +1.08% | - | - |
| 12/15 | 1,290 | 1,310 | 1,290 | 1,290 | -0.77% | 4,000 | - | -0.23% | - | - |
| 12/14 | 1,320 | 1,320 | 1,300 | 1,300 | 0% | 2,000 | - | +0.39% | - | - |
| 12/11 | 1,296 | 1,300 | 1,296 | 1,300 | -1.59% | 2,000 | - | +0.31% | - | - |
| 12/10 | 1,300 | 1,321 | 1,300 | 1,321 | +4.02% | 4,000 | - | +2.01% | - | - |
| 12/09 | 1,270 | 1,270 | 1,270 | 1,270 | +0.4% | 1,000 | - | -1.93% | - | - |
| 12/07 | 1,265 | 1,265 | 1,265 | 1,265 | +1.2% | 1,000 | - | -2.39% | - | - |
| 11/27 | 1,257 | 1,257 | 1,250 | 1,250 | -5.3% | 3,000 | - | -3.77% | - | - |
| 11/26 | 1,320 | 1,320 | 1,320 | 1,320 | +2.33% | 3,000 | - | +1.46% | - | - |
| 11/25 | 1,270 | 1,290 | 1,270 | 1,290 | +0.94% | 3,000 | - | -0.77% | - | - |
