株価チャート
2009/06/22～2010/03/25
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 |
| 03/25 | 830 | 840 | 801 | 840 | +1.2% | 3,700 | - | +2.07% | - | - |
| 03/24 | 830 | 830 | 830 | 830 | 0% | 500 | - | +0.97% | - | - |
| 03/23 | 818 | 836 | 818 | 830 | -0.36% | 8,100 | - | +1.1% | - | - |
| 03/19 | 832 | 840 | 832 | 833 | +0.12% | 1,700 | - | +1.59% | - | - |
| 03/18 | 830 | 832 | 830 | 832 | +0.85% | 800 | - | +1.71% | - | - |
| 03/17 | 820 | 825 | 820 | 825 | +1.1% | 400 | - | +0.98% | - | - |
| 03/15 | 816 | 816 | 816 | 816 | +0.74% | 300 | - | -0.12% | - | - |
| 03/08 | 810 | 810 | 810 | 810 | +1.25% | 500 | - | -0.74% | - | - |
| 03/02 | 800 | 800 | 800 | 800 | -4.65% | 800 | - | -1.72% | - | - |
| 02/25 | 795 | 839 | 795 | 839 | +3.58% | 3,700 | - | +3.07% | - | - |
| 02/24 | 802 | 810 | 802 | 810 | 0% | 5,200 | - | -0.37% | - | - |
| 02/23 | 810 | 810 | 810 | 810 | 0% | 500 | - | -0.12% | - | - |
| 02/22 | 840 | 840 | 810 | 810 | -1.34% | 6,600 | - | -0.12% | - | - |
| 02/19 | 821 | 821 | 821 | 821 | 0% | 500 | - | +1.36% | - | - |
| 02/17 | 801 | 821 | 801 | 821 | +5.12% | 800 | - | +1.61% | - | - |
| 02/03 | 781 | 781 | 781 | 781 | +0.13% | 3,000 | - | -3.22% | - | - |
| 01/27 | 780 | 781 | 780 | 780 | -1.27% | 1,500 | - | -3.35% | - | - |
| 01/25 | 815 | 850 | 790 | 790 | -3.19% | 3,500 | - | -2.11% | - | - |
| 01/22 | 818 | 818 | 816 | 816 | 0% | 6,800 | - | +1.12% | - | - |
| 01/21 | 810 | 816 | 810 | 816 | +0.74% | 2,600 | - | +1.12% | - | - |
| 01/18 | 850 | 850 | 810 | 810 | -6.36% | 5,000 | - | +0.37% | - | - |
| 01/15 | 865 | 865 | 865 | 865 | -1.7% | 400 | - | +7.19% | - | - |
| 2009 |
| 12/29 | 879 | 880 | 879 | 880 | +1.73% | 1,300 | - | +9.32% | - | - |
| 12/28 | 865 | 865 | 864 | 865 | +3.59% | 800 | - | +7.99% | - | - |
| 12/25 | 780 | 835 | 780 | 835 | +1.83% | 1,500 | - | +4.51% | - | - |
| 12/24 | 810 | 820 | 810 | 820 | +0.61% | 5,600 | - | +2.76% | - | - |
| 12/22 | 805 | 815 | 805 | 815 | +3.16% | 2,200 | - | +2.26% | - | - |
| 12/21 | 800 | 800 | 790 | 790 | 0% | 7,700 | - | -1.13% | - | - |
| 12/15 | 790 | 790 | 790 | 790 | -3.66% | 100 | - | -1.37% | - | - |
| 12/10 | 790 | 820 | 790 | 820 | +1.23% | 7,500 | - | +2.24% | - | - |
| 12/09 | 810 | 810 | 810 | 810 | +2.53% | 1,600 | - | +1.12% | - | - |
| 12/01 | 790 | 790 | 790 | 790 | +2.6% | 400 | - | -1.37% | - | - |
| 11/27 | 780 | 780 | 770 | 770 | -3.75% | 500 | - | -3.87% | - | - |
| 11/26 | 800 | 800 | 800 | 800 | 0% | 600 | - | -0.25% | - | - |
| 11/25 | 799 | 800 | 799 | 800 | +3.9% | 3,700 | - | -0.25% | - | - |
| 11/24 | 800 | 818 | 770 | 770 | -3.75% | 10,300 | - | -4.11% | - | - |
| 11/20 | 800 | 800 | 800 | 800 | +2.17% | 500 | - | -0.62% | - | - |
| 11/18 | 783 | 783 | 783 | 783 | +0.38% | 200 | - | -2.85% | - | - |
| 11/17 | 780 | 780 | 780 | 780 | -1.27% | 1,000 | - | -3.47% | - | - |
| 11/04 | 790 | 790 | 790 | 790 | +1.28% | 100 | - | -2.35% | - | - |
| 10/29 | 780 | 780 | 780 | 780 | -0.26% | 100 | - | -3.94% | - | - |
| 10/23 | 780 | 810 | 780 | 782 | -2.25% | 4,000 | - | -3.93% | - | - |
| 10/22 | 810 | 814 | 800 | 800 | -1.23% | 7,400 | - | -2.08% | - | - |
| 10/21 | 819 | 819 | 810 | 810 | -1.22% | 1,900 | - | -0.98% | - | - |
| 10/19 | 830 | 830 | 820 | 820 | +1.11% | 200 | - | +0.12% | - | - |
| 10/16 | 820 | 820 | 811 | 811 | +0.12% | 2,600 | - | -0.86% | - | - |
| 10/15 | 810 | 810 | 810 | 810 | +1.89% | 1,000 | - | -1.1% | - | - |
| 10/09 | 800 | 800 | 795 | 795 | 0% | 600 | - | -2.93% | - | - |
| 10/05 | 791 | 795 | 791 | 795 | -1.97% | 1,100 | - | -3.17% | - | - |
| 09/28 | 811 | 811 | 811 | 811 | 0% | 100 | - | -1.34% | - | - |
| 09/25 | 859 | 870 | 811 | 811 | -4.48% | 4,200 | - | -1.46% | - | - |
| 09/24 | 838 | 849 | 838 | 849 | +1.31% | 6,400 | - | +3.16% | - | - |
| 09/18 | 819 | 838 | 815 | 838 | +2.2% | 5,800 | - | +1.95% | - | - |
| 09/15 | 820 | 820 | 820 | 820 | +2.5% | 100 | - | -0.24% | - | - |
| 09/11 | 800 | 800 | 800 | 800 | 0% | 100 | - | -2.79% | - | - |
| 09/10 | 800 | 800 | 800 | 800 | 0% | 200 | - | -3.03% | - | - |
| 09/09 | 800 | 800 | 800 | 800 | +0.13% | 200 | - | -3.26% | - | - |
| 09/08 | 799 | 799 | 799 | 799 | -0.13% | 200 | - | -3.73% | - | - |
| 09/07 | 800 | 800 | 800 | 800 | -2.79% | 700 | - | -3.85% | - | - |
| 09/03 | 823 | 823 | 823 | 823 | 0% | 100 | - | -1.32% | - | - |
| 09/02 | 823 | 823 | 823 | 823 | 0% | 300 | - | -1.56% | - | - |
| 09/01 | 813 | 823 | 813 | 823 | +0.37% | 400 | - | -1.67% | - | - |
| 08/31 | 820 | 820 | 820 | 820 | 0% | 500 | - | -2.26% | - | - |
| 08/27 | 825 | 825 | 820 | 820 | -3.3% | 1,400 | - | -2.38% | - | - |
| 08/26 | 848 | 848 | 848 | 848 | -0.24% | 100 | - | +0.83% | - | - |
| 08/25 | 845 | 850 | 845 | 850 | +1.19% | 3,500 | - | +1.07% | - | - |
| 08/24 | 824 | 840 | 810 | 840 | +0.84% | 12,100 | - | -0.12% | - | - |
| 08/21 | 825 | 836 | 825 | 833 | +0.97% | 800 | - | -0.95% | - | - |
| 08/20 | 810 | 825 | 810 | 825 | +1.23% | 3,100 | - | -2.02% | - | - |
| 08/19 | 815 | 816 | 815 | 815 | -0.61% | 2,100 | - | -3.32% | - | - |
| 08/18 | 820 | 820 | 820 | 820 | -0.61% | 800 | - | -2.84% | - | - |
| 08/17 | 824 | 825 | 824 | 825 | -0.6% | 1,000 | - | -2.37% | - | - |
| 08/14 | 830 | 830 | 830 | 830 | 0% | 600 | - | -2.01% | - | - |
| 08/12 | 830 | 830 | 830 | 830 | 0% | 100 | - | -2.12% | - | - |
| 08/11 | 830 | 830 | 830 | 830 | +1.22% | 400 | - | -2.35% | - | - |
| 08/05 | 830 | 830 | 820 | 820 | 0% | 6,100 | - | -3.76% | - | - |
| 08/04 | 820 | 820 | 820 | 820 | -1.2% | 700 | - | -3.87% | - | - |
| 07/31 | 833 | 833 | 830 | 830 | -1.31% | 1,000 | - | -2.92% | - | - |
| 07/27 | 841 | 841 | 841 | 841 | -3.33% | 600 | - | -1.75% | - | - |
| 07/24 | 850 | 870 | 850 | 870 | +2.35% | 3,400 | - | +1.64% | - | - |
| 07/23 | 853 | 853 | 850 | 850 | -1.16% | 600 | - | -0.58% | - | - |
| 07/22 | 854 | 870 | 853 | 860 | +0.58% | 16,300 | - | +0.58% | - | - |
| 07/21 | 855 | 855 | 855 | 855 | -0.58% | 2,700 | - | -0.12% | - | - |
| 07/15 | 860 | 860 | 860 | 860 | 0% | 300 | - | +0.47% | - | - |
| 07/14 | 860 | 860 | 860 | 860 | 0% | 100 | - | +0.58% | - | - |
| 07/13 | 860 | 860 | 860 | 860 | 0% | 100 | - | +0.58% | - | - |
| 07/10 | 851 | 860 | 850 | 860 | +1.06% | 17,500 | - | +0.58% | - | - |
| 07/09 | 845 | 857 | 845 | 851 | +0.12% | 900 | - | -0.23% | - | - |
| 07/08 | 839 | 850 | 839 | 850 | +1.19% | 1,900 | - | -0.23% | - | - |
| 07/07 | 840 | 840 | 840 | 840 | -0.59% | 400 | - | -1.41% | - | - |
| 07/06 | 845 | 845 | 845 | 845 | -0.35% | 1,900 | - | -1.05% | - | - |
| 07/02 | 848 | 848 | 848 | 848 | -0.24% | 200 | - | -0.82% | - | - |
| 07/01 | 850 | 850 | 850 | 850 | 0% | 100 | - | -0.58% | - | - |
| 06/30 | 850 | 850 | 850 | 850 | 0% | 2,100 | - | -0.58% | - | - |
| 06/29 | 852 | 852 | 850 | 850 | -0.12% | 2,900 | - | -0.58% | - | - |
| 06/26 | 852 | 853 | 851 | 851 | -1.05% | 900 | - | -0.47% | - | - |
| 06/25 | 860 | 870 | 859 | 860 | +0.82% | 3,500 | - | +0.7% | - | - |
| 06/24 | 853 | 853 | 853 | 853 | -2.85% | 700 | - | 0% | - | - |
| 06/23 | 878 | 878 | 878 | 878 | -0.23% | 800 | - | +2.81% | - | - |
| 06/22 | 854 | 880 | 854 | 880 | +1.73% | 8,200 | - | +3.29% | - | - |
