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 |
|---|
| 2014 | 9/1, 株式併合 2→1 |
| 2010 |
| 02/26 | 978 | 1,004 | 972 | 988 | +1.86% | 1,777,500 | - | +5.67% | - | - |
| 02/25 | 960 | 974 | 956 | 970 | +1.04% | 1,129,500 | - | +3.97% | - | - |
| 02/24 | 964 | 976 | 954 | 960 | -3.42% | 1,166,500 | - | +3.11% | - | - |
| 02/23 | 1,002 | 1,002 | 980 | 994 | 0% | 1,221,000 | - | +6.88% | - | - |
| 02/22 | 1,000 | 1,008 | 980 | 994 | +2.26% | 1,052,000 | - | +7.11% | - | - |
| 02/19 | 1,000 | 1,008 | 970 | 972 | -1.82% | 1,179,000 | - | +4.97% | - | - |
| 02/18 | 966 | 998 | 966 | 990 | +1.64% | 1,749,000 | - | +7.03% | - | - |
| 02/17 | 954 | 980 | 954 | 974 | +3.84% | 1,256,500 | - | +5.53% | - | - |
| 02/16 | 946 | 954 | 926 | 938 | -0.64% | 769,000 | - | +1.85% | - | - |
| 02/15 | 950 | 960 | 936 | 944 | -1.67% | 934,500 | - | +2.39% | - | - |
| 02/12 | 964 | 976 | 952 | 960 | +1.27% | 1,614,000 | - | +4.35% | - | - |
| 02/10 | 936 | 954 | 934 | 948 | +3.04% | 1,277,000 | - | +3.27% | - | - |
| 02/09 | 920 | 936 | 910 | 920 | -1.29% | 799,500 | - | +0.55% | - | - |
| 02/08 | 954 | 954 | 932 | 932 | -2.1% | 777,000 | - | +2.19% | - | - |
| 02/05 | 956 | 974 | 942 | 952 | -1.24% | 1,878,000 | - | +4.85% | - | - |
| 02/04 | 946 | 982 | 942 | 964 | +2.12% | 2,796,500 | - | +6.76% | - | - |
| 02/03 | 906 | 950 | 906 | 944 | +6.31% | 1,976,000 | - | +5.12% | - | - |
| 02/02 | 862 | 890 | 862 | 888 | +2.78% | 1,301,500 | - | -0.56% | - | - |
| 02/01 | 870 | 872 | 848 | 864 | -0.23% | 1,661,000 | - | -2.92% | - | - |
| 01/29 | 860 | 874 | 842 | 866 | -1.14% | 1,486,500 | - | -2.26% | - | - |
| 01/28 | 880 | 886 | 864 | 876 | -0.45% | 945,500 | - | -0.68% | - | - |
| 01/27 | 866 | 886 | 862 | 880 | 0% | 1,609,500 | - | +0.34% | - | - |
| 01/26 | 902 | 910 | 878 | 880 | -2.44% | 1,037,500 | - | +0.8% | - | - |
| 01/25 | 872 | 914 | 862 | 902 | +1.81% | 1,896,500 | - | +3.92% | - | - |
| 01/22 | 900 | 904 | 872 | 886 | -4.32% | 2,631,000 | - | +2.9% | - | - |
| 01/21 | 910 | 928 | 906 | 926 | +0.65% | 1,785,500 | - | +8.18% | - | - |
| 01/20 | 922 | 934 | 912 | 920 | -0.86% | 1,223,000 | - | +8.24% | - | - |
| 01/19 | 944 | 944 | 924 | 928 | -2.73% | 1,187,500 | - | +9.82% | - | - |
| 01/18 | 958 | 958 | 934 | 954 | +0.63% | 1,199,500 | - | +13.71% | - | - |
| 01/15 | 976 | 976 | 936 | 948 | +0.42% | 2,238,500 | - | +13.81% | - | - |
| 01/14 | 954 | 956 | 932 | 944 | +0.64% | 1,607,500 | - | +14.15% | - | - |
| 01/13 | 960 | 978 | 924 | 938 | +0.64% | 2,135,500 | - | +14.25% | - | - |
| 01/12 | 944 | 950 | 916 | 932 | -1.27% | 1,619,500 | - | +14.22% | - | - |
| 01/08 | 936 | 954 | 906 | 944 | +3.96% | 2,726,000 | - | +16.69% | - | - |
| 01/07 | 918 | 944 | 906 | 908 | +0.67% | 2,653,000 | - | +13.22% | - | - |
| 01/06 | 892 | 914 | 870 | 902 | +2.97% | 2,236,000 | - | +13.6% | - | - |
| 01/05 | 878 | 888 | 858 | 876 | +3.06% | 2,176,000 | - | +11.31% | - | - |
| 01/04 | 836 | 850 | 836 | 850 | +3.91% | 716,500 | - | +8.7% | - | - |
| 2009 |
| 12/30 | 848 | 848 | 818 | 818 | -3.54% | 1,600,000 | - | +5.28% | - | - |
| 12/29 | 840 | 860 | 838 | 848 | +1.92% | 2,198,000 | - | +9.56% | - | - |
| 12/28 | 816 | 836 | 806 | 832 | +3.48% | 1,167,500 | - | +8.05% | - | - |
| 12/25 | 802 | 806 | 790 | 804 | -1.47% | 1,549,500 | - | +4.82% | - | - |
| 12/24 | 798 | 818 | 780 | 816 | +4.08% | 1,767,000 | - | +6.53% | - | - |
| 12/22 | 768 | 786 | 756 | 784 | +3.43% | 1,248,000 | - | +2.62% | - | - |
| 12/21 | 758 | 762 | 748 | 758 | +0.26% | 825,500 | - | -0.79% | - | - |
| 12/18 | 750 | 762 | 736 | 756 | -1.82% | 1,282,500 | - | -1.18% | - | - |
| 12/17 | 758 | 784 | 756 | 770 | +2.94% | 2,146,500 | - | +0.52% | - | - |
| 12/16 | 756 | 762 | 734 | 748 | +1.36% | 1,351,500 | - | -2.6% | - | - |
| 12/15 | 744 | 746 | 732 | 738 | -1.86% | 1,252,500 | - | -4.16% | - | - |
| 12/14 | 772 | 780 | 746 | 752 | -3.59% | 1,355,500 | - | -2.72% | - | - |
| 12/11 | 788 | 790 | 768 | 780 | -1.02% | 2,448,500 | - | +0.52% | - | - |
| 12/10 | 784 | 808 | 784 | 788 | +0.77% | 1,483,000 | - | +1.29% | - | - |
| 12/09 | 812 | 816 | 780 | 782 | -3.22% | 1,349,500 | - | +0.26% | - | - |
| 12/08 | 796 | 818 | 790 | 808 | +0.75% | 1,932,500 | - | +3.32% | - | - |
| 12/07 | 796 | 824 | 796 | 802 | 0% | 1,692,500 | - | +2.17% | - | - |
| 12/04 | 812 | 814 | 788 | 802 | +1.01% | 1,759,500 | - | +1.78% | - | - |
| 12/03 | 766 | 798 | 764 | 794 | +3.39% | 1,465,000 | - | +0.25% | - | - |
| 12/02 | 778 | 788 | 764 | 768 | +1.32% | 1,467,000 | - | -3.52% | - | - |
| 12/01 | 716 | 760 | 712 | 758 | +4.41% | 1,181,000 | - | -5.6% | - | - |
| 11/30 | 720 | 732 | 712 | 726 | +1.11% | 1,921,500 | - | -10.48% | - | - |
| 11/27 | 734 | 750 | 714 | 718 | -2.97% | 1,316,000 | - | -12.44% | - | - |
| 11/26 | 726 | 750 | 726 | 740 | +1.93% | 956,500 | - | -10.84% | - | - |
| 11/25 | 742 | 742 | 726 | 726 | -2.94% | 586,500 | - | -13.57% | - | - |
| 11/24 | 760 | 764 | 742 | 748 | -1.32% | 696,000 | - | -12.1% | - | - |
| 11/20 | 756 | 764 | 746 | 758 | -0.52% | 711,500 | - | -11.96% | - | - |
| 11/19 | 772 | 778 | 758 | 762 | 0% | 1,152,000 | - | -12.41% | - | - |
| 11/18 | 772 | 784 | 758 | 762 | -1.04% | 806,000 | - | -13.31% | - | - |
| 11/17 | 778 | 782 | 768 | 770 | -2.28% | 559,500 | - | -13.29% | - | - |
| 11/16 | 792 | 804 | 778 | 788 | +1.55% | 881,500 | - | -12.15% | - | - |
| 11/13 | 780 | 794 | 766 | 776 | -2.02% | 1,256,000 | - | -14.25% | - | - |
| 11/12 | 820 | 828 | 790 | 792 | -1.49% | 1,106,000 | - | -13.25% | - | - |
| 11/11 | 814 | 816 | 794 | 804 | 0% | 1,332,000 | - | -12.8% | - | - |
| 11/10 | 808 | 818 | 800 | 804 | -0.5% | 1,090,500 | - | -13.64% | - | - |
| 11/09 | 830 | 830 | 802 | 808 | -2.65% | 728,500 | - | -14.04% | - | - |
| 11/06 | 840 | 842 | 822 | 830 | -0.24% | 921,000 | - | -12.72% | - | - |
| 11/05 | 842 | 848 | 830 | 832 | -0.48% | 1,148,000 | - | -13.42% | - | - |
| 11/04 | 820 | 836 | 810 | 836 | -1.42% | 2,020,000 | - | -13.73% | - | - |
| 11/02 | 836 | 848 | 830 | 848 | -2.75% | 1,447,000 | - | -13.2% | - | - |
| 10/30 | 870 | 878 | 858 | 872 | +0.69% | 1,155,500 | - | -11.38% | - | - |
| 10/29 | 872 | 878 | 862 | 866 | -3.99% | 1,342,000 | - | -12.7% | - | - |
| 10/28 | 904 | 914 | 894 | 902 | -1.31% | 1,389,000 | - | -9.8% | - | - |
| 10/27 | 918 | 922 | 902 | 914 | -3.18% | 1,759,500 | - | -9.24% | - | - |
| 10/26 | 926 | 952 | 924 | 944 | 0% | 919,000 | - | -6.72% | - | - |
| 10/23 | 938 | 960 | 938 | 944 | -0.42% | 1,009,500 | - | -7.27% | - | - |
| 10/22 | 962 | 980 | 944 | 948 | -3.07% | 1,412,000 | - | -7.42% | - | - |
| 10/21 | 982 | 984 | 968 | 978 | -1.41% | 1,048,500 | - | -5.05% | - | - |
| 10/20 | 988 | 998 | 980 | 992 | +0.61% | 931,000 | - | -4.25% | - | - |
| 10/19 | 1,004 | 1,010 | 982 | 986 | -1.79% | 850,000 | - | -5.19% | - | - |
| 10/16 | 998 | 1,018 | 992 | 1,004 | +1.21% | 919,500 | - | -3.74% | - | - |
| 10/15 | 988 | 1,006 | 980 | 992 | +1.43% | 1,187,000 | - | -5.25% | - | - |
| 10/14 | 994 | 1,000 | 966 | 978 | -1.41% | 1,075,000 | - | -6.95% | - | - |
| 10/13 | 1,008 | 1,016 | 992 | 992 | -0.8% | 733,000 | - | -6.15% | - | - |
| 10/09 | 996 | 1,002 | 976 | 1,000 | +1.63% | 1,438,000 | - | -5.66% | - | - |
| 10/08 | 984 | 998 | 960 | 984 | +0.2% | 1,260,000 | - | -7.52% | - | - |
| 10/07 | 990 | 992 | 960 | 982 | -2.19% | 2,388,500 | - | -7.97% | - | - |
| 10/06 | 1,062 | 1,062 | 1,000 | 1,004 | -3.65% | 1,614,000 | - | -6.08% | - | - |
| 10/05 | 1,040 | 1,068 | 1,034 | 1,042 | +1.17% | 1,655,000 | - | -2.53% | - | - |
| 10/02 | 1,060 | 1,062 | 1,018 | 1,030 | -4.63% | 1,392,000 | - | -3.56% | - | - |
| 10/01 | 1,084 | 1,100 | 1,070 | 1,080 | -0.18% | 1,060,500 | - | +1.31% | - | - |
| 09/30 | 1,058 | 1,094 | 1,054 | 1,082 | +4.84% | 1,672,500 | - | +1.69% | - | - |
