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 |
|---|
| 2010 |
| 02/26 | 1,077 | 1,096 | 1,075 | 1,091 | +0.93% | 28,200 | - | -0.55% | - | - |
| 02/25 | 1,080 | 1,081 | 1,073 | 1,081 | +0.28% | 21,400 | - | -1.64% | - | - |
| 02/24 | 1,085 | 1,090 | 1,072 | 1,078 | -3.41% | 67,800 | - | -2% | - | - |
| 02/23 | 1,100 | 1,120 | 1,100 | 1,116 | +0.72% | 160,000 | - | +1.27% | - | - |
| 02/22 | 1,107 | 1,118 | 1,095 | 1,108 | +1.47% | 35,700 | - | +0.64% | - | - |
| 02/19 | 1,109 | 1,109 | 1,090 | 1,092 | -1% | 16,600 | - | -0.82% | - | - |
| 02/18 | 1,099 | 1,106 | 1,093 | 1,103 | +0.73% | 25,300 | - | +0.09% | - | - |
| 02/17 | 1,084 | 1,096 | 1,083 | 1,095 | +1.01% | 21,600 | - | -0.73% | - | - |
| 02/16 | 1,085 | 1,090 | 1,083 | 1,084 | +0.09% | 15,700 | - | -1.81% | - | - |
| 02/15 | 1,095 | 1,095 | 1,082 | 1,083 | -0.46% | 24,900 | - | -1.99% | - | - |
| 02/12 | 1,087 | 1,095 | 1,082 | 1,088 | +0.18% | 14,300 | - | -1.63% | - | - |
| 02/10 | 1,081 | 1,091 | 1,080 | 1,086 | +0.46% | 7,200 | - | -1.72% | - | - |
| 02/09 | 1,090 | 1,090 | 1,080 | 1,081 | -1.37% | 42,500 | - | -2.08% | - | - |
| 02/08 | 1,105 | 1,106 | 1,092 | 1,096 | -0.81% | 31,700 | - | -0.63% | - | - |
| 02/05 | 1,110 | 1,112 | 1,097 | 1,105 | -0.45% | 22,300 | - | +0.45% | - | - |
| 02/04 | 1,115 | 1,115 | 1,105 | 1,110 | +0.18% | 22,700 | - | +1.19% | - | - |
| 02/03 | 1,104 | 1,112 | 1,103 | 1,108 | +0.36% | 10,100 | - | +1.28% | - | - |
| 02/02 | 1,092 | 1,116 | 1,090 | 1,104 | +0.45% | 22,800 | - | +1.19% | - | - |
| 02/01 | 1,090 | 1,107 | 1,086 | 1,099 | -0.27% | 30,000 | - | +1.01% | - | - |
| 01/29 | 1,096 | 1,108 | 1,095 | 1,102 | -0.09% | 18,600 | - | +1.47% | - | - |
| 01/28 | 1,114 | 1,114 | 1,096 | 1,103 | +0.64% | 12,100 | - | +1.75% | - | - |
| 01/27 | 1,104 | 1,112 | 1,096 | 1,096 | -0.72% | 21,100 | - | +1.29% | - | - |
| 01/26 | 1,105 | 1,116 | 1,104 | 1,104 | -0.18% | 14,700 | - | +2.32% | - | - |
| 01/25 | 1,105 | 1,111 | 1,104 | 1,106 | -0.72% | 15,100 | - | +2.69% | - | - |
| 01/22 | 1,110 | 1,120 | 1,108 | 1,114 | -0.71% | 19,200 | - | +3.72% | - | - |
| 01/21 | 1,123 | 1,129 | 1,113 | 1,122 | -0.09% | 31,100 | - | +4.86% | - | - |
| 01/20 | 1,134 | 1,134 | 1,118 | 1,123 | +0.27% | 27,900 | - | +5.25% | - | - |
| 01/19 | 1,102 | 1,120 | 1,102 | 1,120 | +1.63% | 17,100 | - | +5.26% | - | - |
| 01/18 | 1,110 | 1,110 | 1,101 | 1,102 | -0.72% | 11,600 | - | +3.96% | - | - |
| 01/15 | 1,110 | 1,120 | 1,101 | 1,110 | -0.54% | 32,200 | - | +4.91% | - | - |
| 01/14 | 1,123 | 1,125 | 1,116 | 1,116 | -0.89% | 23,400 | - | +5.68% | - | - |
| 01/13 | 1,118 | 1,139 | 1,115 | 1,126 | +0.72% | 36,600 | - | +6.93% | - | - |
| 01/12 | 1,115 | 1,122 | 1,107 | 1,118 | +0.27% | 24,600 | - | +6.48% | - | - |
| 01/08 | 1,119 | 1,119 | 1,101 | 1,115 | +1.46% | 39,300 | - | +6.49% | - | - |
| 01/07 | 1,090 | 1,120 | 1,088 | 1,099 | +3.19% | 70,000 | - | +5.27% | - | - |
| 01/06 | 1,061 | 1,065 | 1,053 | 1,065 | +1.43% | 16,600 | - | +2.21% | - | - |
| 01/05 | 1,065 | 1,065 | 1,046 | 1,050 | -0.38% | 24,500 | - | +0.86% | - | - |
| 01/04 | 1,070 | 1,070 | 1,053 | 1,054 | +1.35% | 27,800 | - | +1.35% | - | - |
| 2009 |
| 12/30 | 1,037 | 1,045 | 1,026 | 1,040 | +0.97% | 21,400 | - | 0% | - | - |
| 12/29 | 1,039 | 1,039 | 1,029 | 1,030 | +0.88% | 23,100 | - | -0.87% | - | - |
| 12/28 | 1,024 | 1,034 | 1,021 | 1,021 | -0.49% | 25,400 | - | -1.64% | - | - |
| 12/25 | 1,046 | 1,051 | 1,012 | 1,026 | -1.82% | 57,900 | - | -1.16% | - | - |
| 12/24 | 1,049 | 1,053 | 1,045 | 1,045 | +0.38% | 21,000 | - | +0.67% | - | - |
| 12/22 | 1,056 | 1,057 | 1,041 | 1,041 | -0.67% | 30,300 | - | +0.29% | - | - |
| 12/21 | 1,048 | 1,059 | 1,047 | 1,048 | -0.38% | 18,500 | - | +0.96% | - | - |
| 12/18 | 1,038 | 1,055 | 1,038 | 1,052 | +1.74% | 25,900 | - | +1.45% | - | - |
| 12/17 | 1,042 | 1,042 | 1,033 | 1,034 | -0.58% | 11,200 | - | -0.19% | - | - |
| 12/16 | 1,033 | 1,046 | 1,030 | 1,040 | +1.07% | 18,400 | - | +0.29% | - | - |
| 12/15 | 1,030 | 1,041 | 1,023 | 1,029 | -0.48% | 14,700 | - | -0.87% | - | - |
| 12/14 | 1,047 | 1,050 | 1,027 | 1,034 | -0.96% | 22,300 | - | -0.67% | - | - |
| 12/11 | 1,043 | 1,051 | 1,030 | 1,044 | +1.16% | 38,000 | - | +0.19% | - | - |
| 12/10 | 1,041 | 1,048 | 1,030 | 1,032 | -0.77% | 10,100 | - | -1.05% | - | - |
| 12/09 | 1,046 | 1,050 | 1,040 | 1,040 | -0.95% | 10,900 | - | -0.48% | - | - |
| 12/08 | 1,039 | 1,057 | 1,039 | 1,050 | +0.77% | 24,000 | - | +0.19% | - | - |
| 12/07 | 1,049 | 1,056 | 1,037 | 1,042 | -0.19% | 10,900 | - | -0.76% | - | - |
| 12/04 | 1,059 | 1,059 | 1,037 | 1,044 | -1.6% | 11,700 | - | -0.85% | - | - |
| 12/03 | 1,036 | 1,061 | 1,036 | 1,061 | +2.41% | 26,500 | - | +0.47% | - | - |
| 12/02 | 1,044 | 1,044 | 1,031 | 1,036 | -0.29% | 10,800 | - | -2.17% | - | - |
| 12/01 | 1,062 | 1,062 | 1,030 | 1,039 | -1.52% | 35,800 | - | -2.17% | - | - |
| 11/30 | 1,031 | 1,055 | 1,012 | 1,055 | +2.33% | 66,100 | - | -0.94% | - | - |
| 11/27 | 1,023 | 1,044 | 1,023 | 1,031 | -1.06% | 23,800 | - | -3.46% | - | - |
| 11/26 | 1,030 | 1,050 | 1,030 | 1,042 | +0.77% | 34,200 | - | -2.8% | - | - |
| 11/25 | 1,020 | 1,049 | 1,017 | 1,034 | +1.67% | 59,200 | - | -3.9% | - | - |
| 11/24 | 1,002 | 1,025 | 1,000 | 1,017 | +1.09% | 48,400 | - | -6.01% | - | - |
| 11/20 | 1,003 | 1,027 | 1,003 | 1,006 | -1.57% | 33,000 | - | -7.45% | - | - |
| 11/19 | 1,017 | 1,027 | 1,008 | 1,022 | -1.45% | 50,300 | - | -6.58% | - | - |
| 11/18 | 1,044 | 1,052 | 1,031 | 1,037 | -0.77% | 53,000 | - | -5.64% | - | - |
| 11/17 | 1,030 | 1,047 | 1,030 | 1,045 | +1.55% | 17,900 | - | -5.26% | - | - |
| 11/16 | 1,043 | 1,048 | 1,027 | 1,029 | -0.68% | 27,900 | - | -6.96% | - | - |
| 11/13 | 1,021 | 1,042 | 1,021 | 1,036 | +0.88% | 30,100 | - | -6.67% | - | - |
| 11/12 | 1,052 | 1,052 | 1,022 | 1,027 | -2.75% | 55,700 | - | -7.89% | - | - |
| 11/11 | 1,074 | 1,077 | 1,050 | 1,056 | -1.4% | 45,100 | - | -5.63% | - | - |
| 11/10 | 1,100 | 1,105 | 1,071 | 1,071 | -1.74% | 64,000 | - | -4.72% | - | - |
| 11/09 | 1,082 | 1,094 | 1,069 | 1,090 | +1.96% | 37,100 | - | -3.37% | - | - |
| 11/06 | 1,069 | 1,073 | 1,057 | 1,069 | +0.56% | 13,400 | - | -5.48% | - | - |
| 11/05 | 1,085 | 1,098 | 1,051 | 1,063 | -2.83% | 54,200 | - | -6.43% | - | - |
| 11/04 | 1,102 | 1,103 | 1,085 | 1,094 | -1.17% | 30,100 | - | -4.04% | - | - |
| 11/02 | 1,106 | 1,107 | 1,095 | 1,107 | -0.18% | 28,200 | - | -3.23% | - | - |
| 10/30 | 1,103 | 1,118 | 1,103 | 1,109 | +0.18% | 31,400 | - | -3.31% | - | - |
| 10/29 | 1,104 | 1,115 | 1,100 | 1,107 | -0.27% | 58,100 | - | -3.74% | - | - |
| 10/28 | 1,134 | 1,134 | 1,109 | 1,110 | -2.03% | 33,100 | - | -3.81% | - | - |
| 10/27 | 1,124 | 1,133 | 1,110 | 1,133 | +0.8% | 39,400 | - | -2.07% | - | - |
| 10/26 | 1,120 | 1,128 | 1,116 | 1,124 | +0.45% | 27,800 | - | -3.02% | - | - |
| 10/23 | 1,130 | 1,131 | 1,110 | 1,119 | 0% | 38,900 | - | -3.62% | - | - |
| 10/22 | 1,132 | 1,134 | 1,099 | 1,119 | -1.93% | 28,100 | - | -3.87% | - | - |
| 10/21 | 1,149 | 1,151 | 1,136 | 1,141 | -0.17% | 12,600 | - | -2.14% | - | - |
| 10/20 | 1,164 | 1,166 | 1,130 | 1,143 | -2.22% | 47,600 | - | -2.06% | - | - |
| 10/19 | 1,165 | 1,170 | 1,160 | 1,169 | +0.78% | 26,000 | - | +0.09% | - | - |
| 10/16 | 1,160 | 1,169 | 1,150 | 1,160 | +0.09% | 15,600 | - | -0.68% | - | - |
| 10/15 | 1,153 | 1,162 | 1,143 | 1,159 | +0.09% | 27,300 | - | -0.69% | - | - |
| 10/14 | 1,141 | 1,161 | 1,135 | 1,158 | +1.58% | 33,800 | - | -0.77% | - | - |
| 10/13 | 1,123 | 1,149 | 1,117 | 1,140 | +1.79% | 39,300 | - | -2.31% | - | - |
| 10/09 | 1,127 | 1,140 | 1,119 | 1,120 | -1.23% | 44,700 | - | -4.03% | - | - |
| 10/08 | 1,145 | 1,156 | 1,128 | 1,134 | -0.96% | 26,300 | - | -2.99% | - | - |
| 10/07 | 1,146 | 1,150 | 1,111 | 1,145 | -0.09% | 42,400 | - | -2.22% | - | - |
| 10/06 | 1,158 | 1,173 | 1,136 | 1,146 | -2.3% | 44,800 | - | -2.22% | - | - |
| 10/05 | 1,156 | 1,176 | 1,138 | 1,173 | +1.21% | 58,000 | - | -0.09% | - | - |
| 10/02 | 1,174 | 1,174 | 1,154 | 1,159 | -2.03% | 25,100 | - | -1.36% | - | - |
| 10/01 | 1,181 | 1,189 | 1,176 | 1,183 | +0.6% | 45,600 | - | +0.68% | - | - |
| 09/30 | 1,162 | 1,176 | 1,160 | 1,176 | -0.51% | 39,100 | - | 0% | - | - |
