株価チャート
2008/04/04～2010/02/26
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 | 525 | 526 | 505 | 512 | -0.78% | 1,827,900 | - | -8.73% | - | - |
| 02/19 | 536 | 538 | 513 | 516 | -3.19% | 1,212,900 | - | -8.67% | - | - |
| 02/12 | 533 | 535 | 520 | 533 | +0.19% | 920,900 | - | -6.49% | - | - |
| 02/05 | 537 | 556 | 528 | 532 | -2.21% | 1,512,700 | - | -7.16% | - | - |
| 01/29 | 571 | 582 | 538 | 544 | -6.21% | 1,433,700 | - | -5.56% | - | - |
| 01/22 | 585 | 615 | 574 | 580 | -1.36% | 1,587,100 | - | +0.17% | - | - |
| 01/15 | 583 | 591 | 571 | 588 | +2.44% | 1,148,700 | - | +1.2% | - | - |
| 01/08 | 538 | 585 | 537 | 574 | +6.69% | 1,305,300 | - | -1.54% | - | - |
| 2009 |
| 12/30 | 530 | 549 | 525 | 538 | +3.66% | 853,900 | - | -8.03% | - | - |
| 12/25 | 521 | 527 | 515 | 519 | 0% | 611,200 | - | -11.88% | - | - |
| 12/18 | 530 | 534 | 507 | 519 | -2.44% | 1,513,600 | - | -12.63% | - | - |
| 12/11 | 569 | 571 | 527 | 532 | -5.84% | 1,179,300 | - | -11.33% | - | - |
| 12/04 | 537 | 570 | 529 | 565 | +8.45% | 1,354,400 | - | -6.15% | - | - |
| 11/27 | 530 | 533 | 515 | 521 | -3.52% | 865,100 | - | -13.74% | - | - |
| 11/20 | 540 | 550 | 523 | 540 | -1.28% | 970,600 | - | -10.74% | - | - |
| 11/13 | 584 | 584 | 544 | 547 | -5.03% | 1,003,800 | - | -9.59% | - | - |
| 11/06 | 595 | 595 | 566 | 576 | -2.54% | 886,400 | - | -4.64% | - | - |
| 10/30 | 592 | 605 | 566 | 591 | -1.83% | 1,359,000 | - | -1.5% | - | - |
| 10/23 | 612 | 614 | 592 | 602 | -1.47% | 952,400 | - | +0.84% | - | - |
| 10/16 | 599 | 612 | 592 | 611 | +0.99% | 928,900 | - | +3.04% | - | - |
| 10/09 | 588 | 615 | 578 | 605 | +1.17% | 1,727,300 | - | +2.72% | - | - |
| 10/02 | 596 | 613 | 570 | 598 | +1.18% | 1,484,000 | - | +2.22% | - | - |
| 09/25 | 593 | 608 | 590 | 591 | +0.34% | 583,600 | - | +1.72% | - | - |
| 09/18 | 610 | 612 | 583 | 589 | -3.44% | 1,094,600 | - | +1.9% | - | - |
| 09/11 | 613 | 628 | 607 | 610 | -0.65% | 1,008,900 | - | +6.09% | - | - |
| 09/04 | 628 | 642 | 610 | 614 | -1.76% | 1,628,600 | - | +7.91% | - | - |
| 08/28 | 608 | 633 | 608 | 625 | +3.48% | 1,120,700 | - | +11.21% | - | - |
| 08/21 | 615 | 615 | 599 | 604 | -1.63% | 850,400 | - | +8.83% | - | - |
| 08/14 | 620 | 632 | 609 | 614 | -0.49% | 889,900 | - | +11.84% | - | - |
| 08/07 | 650 | 661 | 612 | 617 | -4.34% | 903,200 | - | +13.42% | - | - |
| 07/31 | 645 | 646 | 618 | 645 | +0.94% | 933,100 | - | +19.67% | - | - |
| 07/24 | 645 | 659 | 628 | 639 | +3.23% | 1,122,200 | - | +19.89% | - | - |
| 07/17 | 605 | 633 | 588 | 619 | -0.96% | 1,601,300 | - | +17.01% | - | - |
| 07/10 | 651 | 659 | 604 | 625 | -3.99% | 1,398,300 | - | +19.05% | - | - |
| 07/03 | 666 | 666 | 619 | 651 | -1.66% | 1,990,000 | - | +24.47% | - | - |
| 06/26 | 628 | 667 | 587 | 662 | +10.15% | 2,569,600 | - | +27.55% | - | - |
| 06/19 | 603 | 619 | 580 | 601 | -1.15% | 1,167,200 | - | +16.25% | - | - |
| 06/12 | 536 | 609 | 534 | 608 | +13.22% | 1,808,900 | - | +16.92% | - | - |
| 06/05 | 543 | 552 | 525 | 537 | -0.56% | 818,500 | - | +2.68% | - | - |
| 05/29 | 517 | 557 | 517 | 540 | +4.45% | 1,781,400 | - | +1.89% | - | - |
| 05/22 | 480 | 521 | 477 | 517 | +6.82% | 1,880,200 | - | -3.72% | - | - |
| 05/15 | 507 | 510 | 465 | 484 | -5.84% | 2,470,500 | - | -11.19% | - | - |
| 05/08 | 519 | 528 | 509 | 514 | 0% | 533,900 | - | -7.55% | - | - |
| 05/01 | 499 | 527 | 489 | 514 | +3.42% | 1,578,800 | - | -9.03% | - | - |
| 04/24 | 511 | 526 | 497 | 497 | -0.8% | 1,927,700 | - | -13.41% | - | - |
| 04/17 | 501 | 524 | 490 | 501 | +0.4% | 1,083,400 | - | -13.92% | - | - |
| 04/10 | 504 | 511 | 481 | 499 | -2.73% | 1,431,000 | - | -15.14% | - | - |
| 04/03 | 527 | 534 | 490 | 513 | -0.77% | 1,318,300 | - | -13.93% | - | - |
| 03/27 | 464 | 535 | 461 | 517 | +12.64% | 1,423,200 | - | -13.83% | - | - |
| 03/19 | 472 | 489 | 454 | 459 | +0.44% | 1,204,000 | - | -24.75% | - | - |
| 03/13 | 472 | 490 | 440 | 457 | +2.24% | 2,627,100 | - | -26.29% | - | - |
| 03/06 | 449 | 472 | 417 | 447 | -0.22% | 2,530,200 | - | -29.38% | - | - |
| 02/27 | 474 | 475 | 424 | 448 | -7.82% | 3,241,800 | - | -30.86% | - | - |
| 02/20 | 487 | 503 | 480 | 486 | -0.21% | 1,713,100 | - | -26.59% | - | - |
| 02/13 | 501 | 505 | 466 | 487 | -2.6% | 1,984,700 | - | -27.85% | - | - |
| 02/06 | 520 | 523 | 480 | 500 | -6.19% | 2,353,200 | - | -27.01% | - | - |
| 01/30 | 535 | 541 | 499 | 533 | -0.37% | 2,098,500 | - | -23.42% | - | - |
| 01/23 | 570 | 571 | 520 | 535 | -4.97% | 1,739,200 | - | -24.54% | - | - |
| 01/16 | 538 | 564 | 520 | 563 | +3.3% | 2,703,600 | - | -21.81% | - | - |
| 01/09 | 644 | 644 | 541 | 545 | -14.04% | 2,563,300 | - | -25.44% | - | - |
| 2008 |
| 12/30 | 601 | 634 | 595 | 634 | -4.08% | 1,551,100 | - | -14.21% | - | - |
| 12/26 | 665 | 679 | 653 | 661 | -5.3% | 1,251,500 | - | -11.16% | - | - |
| 12/19 | 710 | 739 | 691 | 698 | +1.01% | 1,479,000 | - | -6.56% | - | - |
| 12/12 | 720 | 738 | 682 | 691 | -4.16% | 1,712,200 | - | -7.74% | - | - |
| 12/05 | 703 | 745 | 663 | 721 | +1.12% | 2,227,000 | - | -3.87% | - | - |
| 11/28 | 779 | 783 | 691 | 713 | -7.52% | 2,584,800 | - | -4.68% | - | - |
| 11/21 | 721 | 785 | 714 | 771 | +5.47% | 1,738,300 | - | +3.07% | - | - |
| 11/14 | 757 | 783 | 704 | 731 | -0.81% | 1,616,000 | - | -2.14% | - | - |
| 11/07 | 700 | 820 | 700 | 737 | +3.8% | 2,775,200 | - | -1.47% | - | - |
| 10/31 | 614 | 724 | 550 | 710 | +11.99% | 2,950,900 | - | -5.21% | - | - |
| 10/24 | 700 | 733 | 622 | 634 | -10.07% | 2,110,900 | - | -15.58% | - | - |
| 10/17 | 704 | 710 | 628 | 705 | +14.82% | 1,953,800 | - | -6.5% | - | - |
| 10/10 | 750 | 751 | 574 | 614 | -19.1% | 3,922,700 | - | -18.46% | - | - |
| 10/03 | 741 | 794 | 705 | 759 | +3.83% | 2,520,500 | - | +0.53% | - | - |
| 09/26 | 770 | 774 | 706 | 731 | -4.32% | 2,628,300 | - | -2.27% | - | - |
| 09/19 | 748 | 838 | 746 | 764 | -6.6% | 2,549,100 | - | +3.24% | - | - |
| 09/12 | 829 | 865 | 816 | 818 | -0.12% | 4,220,300 | - | +12.05% | - | - |
| 09/05 | 812 | 871 | 790 | 819 | +2.12% | 3,744,600 | - | +14.07% | - | - |
| 08/29 | 750 | 813 | 739 | 802 | +9.12% | 2,275,800 | - | +14.08% | - | - |
| 08/22 | 785 | 824 | 718 | 735 | -6.73% | 2,008,900 | - | +6.52% | - | - |
| 08/15 | 852 | 868 | 765 | 788 | -5.74% | 2,644,600 | - | +15.37% | - | - |
| 08/08 | 844 | 868 | 821 | 836 | +1.46% | 2,450,500 | - | +23.85% | - | - |
| 08/01 | 841 | 879 | 813 | 824 | -0.84% | 3,172,200 | - | +24.1% | - | - |
| 07/25 | 770 | 852 | 761 | 831 | +11.24% | 3,584,700 | - | +27.26% | - | - |
| 07/18 | 760 | 804 | 740 | 747 | -1.84% | 3,128,800 | - | +15.99% | - | - |
| 07/11 | 752 | 785 | 723 | 761 | +2.56% | 4,557,500 | - | +19.09% | - | - |
| 07/04 | 759 | 775 | 679 | 742 | +0.41% | 4,274,800 | - | +17.03% | - | - |
| 06/27 | 700 | 746 | 687 | 739 | +4.38% | 3,189,800 | - | +17.3% | - | - |
| 06/20 | 700 | 724 | 675 | 708 | +4.12% | 3,151,700 | - | +12.2% | - | - |
| 06/13 | 732 | 732 | 661 | 680 | -5.82% | 2,836,900 | - | +7.42% | - | - |
| 06/06 | 728 | 738 | 686 | 722 | -2.17% | 2,405,700 | - | +12.99% | - | - |
| 05/30 | 732 | 750 | 705 | 738 | -1.6% | 3,370,500 | - | +14.24% | - | - |
| 05/23 | 800 | 812 | 715 | 750 | -1.57% | 4,777,200 | - | +15.56% | - | - |
| 05/16 | 754 | 800 | 701 | 762 | -0.26% | 5,018,500 | - | +17.23% | - | - |
| 05/09 | 733 | 772 | 707 | 764 | +6.26% | 4,902,300 | - | +17.54% | - | - |
| 05/02 | 687 | 736 | 648 | 719 | +5.43% | 2,863,900 | - | +10.28% | - | - |
| 04/25 | 643 | 687 | 600 | 682 | +5.57% | 3,495,300 | - | +3.65% | - | - |
| 04/18 | 581 | 668 | 572 | 646 | +11% | 8,055,800 | - | -2.71% | - | - |
| 04/11 | 530 | 594 | 526 | 582 | +8.38% | 4,651,700 | - | -13.78% | - | - |
| 04/04 | 519 | 558 | 485 | 537 | +4.27% | 3,023,000 | - | -22.06% | - | - |
