株価チャート
2009/09/14~2010/02/15
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 |
02/15 | 479 | 480 | 478 | 478 | -0.42% | 3,900 | - | -6.64% | - | - |
02/12 | 478 | 482 | 478 | 480 | +0.84% | 600 | - | -6.43% | - | - |
02/10 | 471 | 486 | 471 | 476 | +0.42% | 2,600 | - | -7.39% | - | - |
02/09 | 473 | 474 | 461 | 474 | -0.21% | 7,400 | - | -8.14% | - | - |
02/08 | 485 | 495 | 473 | 475 | -7.41% | 24,600 | - | -8.12% | - | - |
02/05 | 517 | 518 | 512 | 513 | -2.29% | 2,400 | - | -0.97% | - | - |
02/04 | 530 | 530 | 525 | 525 | 0% | 1,100 | - | +1.55% | - | - |
02/03 | 529 | 529 | 511 | 525 | 0% | 1,600 | - | +1.74% | - | - |
02/02 | 530 | 530 | 525 | 525 | -0.19% | 300 | - | +1.94% | - | - |
02/01 | 532 | 532 | 526 | 526 | -0.38% | 2,200 | - | +2.53% | - | - |
01/29 | 530 | 534 | 528 | 528 | +0.38% | 2,200 | - | +3.33% | - | - |
01/28 | 531 | 531 | 526 | 526 | -1.87% | 2,500 | - | +3.34% | - | - |
01/27 | 530 | 536 | 529 | 536 | 0% | 1,700 | - | +5.72% | - | - |
01/26 | 533 | 538 | 528 | 536 | +1.13% | 2,900 | - | +6.14% | - | - |
01/25 | 530 | 536 | 528 | 530 | +0.95% | 3,700 | - | +5.37% | - | - |
01/22 | 525 | 529 | 523 | 525 | +0.19% | 2,700 | - | +4.79% | - | - |
01/21 | 523 | 524 | 523 | 524 | 0% | 3,300 | - | +5.01% | - | - |
01/20 | 520 | 524 | 512 | 524 | 0% | 1,300 | - | +5.43% | - | - |
01/19 | 521 | 524 | 514 | 524 | +2.75% | 1,300 | - | +5.86% | - | - |
01/18 | 519 | 519 | 510 | 510 | -1.73% | 2,000 | - | +3.45% | - | - |
01/15 | 506 | 519 | 506 | 519 | +2.77% | 1,400 | - | +5.49% | - | - |
01/14 | 505 | 510 | 504 | 505 | 0% | 800 | - | +2.85% | - | - |
01/13 | 515 | 515 | 505 | 505 | 0% | 1,300 | - | +3.06% | - | - |
01/12 | 511 | 515 | 505 | 505 | -0.79% | 8,600 | - | +3.27% | - | - |
01/08 | 505 | 509 | 502 | 509 | +0.2% | 1,500 | - | +4.3% | - | - |
01/07 | 504 | 508 | 504 | 508 | +1.2% | 600 | - | +4.31% | - | - |
01/06 | 501 | 503 | 500 | 502 | -1.76% | 3,100 | - | +3.51% | - | - |
01/05 | 507 | 511 | 507 | 511 | +1.79% | 2,200 | - | +5.8% | - | - |
01/04 | 510 | 510 | 501 | 502 | -0.79% | 2,300 | - | +4.37% | - | - |
2009 |
12/30 | 501 | 506 | 500 | 506 | +2.02% | 300 | - | +5.2% | - | - |
12/29 | 500 | 500 | 496 | 496 | -0.6% | 1,300 | - | +3.55% | - | - |
12/28 | 490 | 499 | 490 | 499 | +2.04% | 3,800 | - | +4.39% | - | - |
12/25 | 489 | 489 | 488 | 489 | +1.66% | 2,200 | - | +2.52% | - | - |
12/24 | 485 | 485 | 478 | 481 | 0% | 3,400 | - | +1.05% | - | - |
12/22 | 478 | 487 | 478 | 481 | +0.63% | 4,400 | - | +0.84% | - | - |
12/21 | 480 | 480 | 478 | 478 | -0.42% | 400 | - | +0.21% | - | - |
12/18 | 480 | 480 | 472 | 480 | 0% | 3,800 | - | +0.42% | - | - |
12/17 | 486 | 486 | 480 | 480 | +0.84% | 1,200 | - | +0.42% | - | - |
12/16 | 476 | 476 | 476 | 476 | +0.21% | 500 | - | -0.42% | - | - |
12/15 | 481 | 481 | 470 | 475 | -1.25% | 12,900 | - | -0.84% | - | - |
12/14 | 480 | 487 | 480 | 481 | +1.05% | 3,300 | - | +0.42% | - | - |
12/11 | 483 | 483 | 475 | 476 | -1.65% | 2,300 | - | -0.83% | - | - |
12/10 | 482 | 484 | 475 | 484 | +1.47% | 5,500 | - | +0.83% | - | - |
12/09 | 479 | 481 | 477 | 477 | -0.83% | 1,900 | - | -0.83% | - | - |
12/08 | 481 | 489 | 480 | 481 | -1.23% | 4,200 | - | -0.21% | - | - |
12/07 | 481 | 490 | 481 | 487 | +1.46% | 6,600 | - | +0.83% | - | - |
12/04 | 489 | 489 | 480 | 480 | +0.63% | 3,800 | - | -0.62% | - | - |
12/03 | 480 | 489 | 477 | 477 | +0.21% | 4,400 | - | -1.45% | - | - |
12/02 | 471 | 480 | 471 | 476 | -0.83% | 5,600 | - | -1.86% | - | - |
12/01 | 470 | 480 | 470 | 480 | +2.13% | 9,400 | - | -1.44% | - | - |
11/30 | 465 | 470 | 464 | 470 | +3.3% | 2,600 | - | -3.69% | - | - |
11/27 | 470 | 470 | 455 | 455 | -3.19% | 3,900 | - | -7.14% | - | - |
11/26 | 480 | 480 | 470 | 470 | -2.08% | 3,100 | - | -4.47% | - | - |
11/25 | 485 | 485 | 480 | 480 | +2.13% | 3,500 | - | -2.83% | - | - |
11/24 | 480 | 485 | 470 | 470 | 0% | 1,000 | - | -5.05% | - | - |
11/20 | 468 | 470 | 445 | 470 | 0% | 15,600 | - | -5.43% | - | - |
11/19 | 477 | 477 | 465 | 470 | -1.05% | 7,700 | - | -5.81% | - | - |
11/18 | 487 | 487 | 475 | 475 | -2.46% | 6,200 | - | -5.19% | - | - |
11/17 | 500 | 500 | 485 | 487 | -2.21% | 8,100 | - | -2.99% | - | - |
11/16 | 485 | 499 | 485 | 498 | +2.68% | 3,200 | - | -1.19% | - | - |
11/13 | 480 | 485 | 479 | 485 | -0.82% | 2,300 | - | -3.96% | - | - |
11/12 | 492 | 499 | 489 | 489 | 0% | 14,600 | - | -3.36% | - | - |
11/11 | 490 | 495 | 489 | 489 | +0.62% | 4,300 | - | -3.55% | - | - |
11/10 | 490 | 499 | 486 | 486 | 0% | 8,600 | - | -4.52% | - | - |
11/09 | 489 | 490 | 466 | 486 | -1.82% | 10,200 | - | -4.52% | - | - |
11/06 | 495 | 501 | 495 | 495 | 0% | 3,000 | - | -3.13% | - | - |
11/05 | 502 | 502 | 490 | 495 | -0.8% | 2,500 | - | -3.32% | - | - |
11/04 | 510 | 513 | 499 | 499 | -0.99% | 3,800 | - | -2.73% | - | - |
11/02 | 486 | 505 | 485 | 504 | +0.6% | 4,000 | - | -1.95% | - | - |
10/30 | 493 | 501 | 493 | 501 | +2.87% | 2,000 | - | -2.72% | - | - |
10/29 | 495 | 500 | 485 | 487 | -2.6% | 9,700 | - | -5.8% | - | - |
10/28 | 503 | 505 | 491 | 500 | -2.15% | 12,400 | - | -3.47% | - | - |
10/27 | 514 | 526 | 511 | 511 | -0.58% | 3,500 | - | -1.73% | - | - |
10/26 | 520 | 520 | 514 | 514 | -0.96% | 600 | - | -1.15% | - | - |
10/23 | 519 | 519 | 519 | 519 | +1.96% | 1,100 | - | -0.38% | - | - |
10/22 | 511 | 519 | 509 | 509 | -0.2% | 1,500 | - | -2.49% | - | - |
10/21 | 515 | 520 | 510 | 510 | -1.92% | 6,800 | - | -2.3% | - | - |
10/20 | 515 | 520 | 515 | 520 | +2.16% | 1,500 | - | -0.57% | - | - |
10/19 | 510 | 510 | 508 | 509 | -1.36% | 2,100 | - | -2.68% | - | - |
10/16 | 520 | 520 | 515 | 516 | -0.77% | 2,200 | - | -1.53% | - | - |
10/15 | 520 | 520 | 520 | 520 | +0.58% | 600 | - | -0.95% | - | - |
10/14 | 517 | 517 | 514 | 517 | +0.58% | 700 | - | -1.71% | - | - |
10/13 | 525 | 525 | 509 | 514 | -0.96% | 3,600 | - | -2.28% | - | - |
10/09 | 527 | 528 | 506 | 519 | -1.52% | 3,100 | - | -1.52% | - | - |
10/08 | 523 | 527 | 520 | 527 | +0.76% | 1,800 | - | 0% | - | - |
10/07 | 513 | 523 | 513 | 523 | +1.95% | 400 | - | -0.95% | - | - |
10/06 | 515 | 515 | 508 | 513 | -1.35% | 1,300 | - | -2.84% | - | - |
10/05 | 499 | 520 | 498 | 520 | +4.84% | 1,100 | - | -1.7% | - | - |
10/02 | 521 | 521 | 485 | 496 | -5.7% | 9,200 | - | -6.24% | - | - |
10/01 | 526 | 526 | 525 | 526 | +0.19% | 2,600 | - | -0.75% | - | - |
09/30 | 520 | 530 | 520 | 525 | +0.19% | 2,900 | - | -0.76% | - | - |
09/29 | 527 | 533 | 523 | 524 | -0.57% | 2,900 | - | -0.95% | - | - |
09/28 | 531 | 531 | 520 | 527 | -1.86% | 6,200 | - | -0.38% | - | - |
09/25 | 535 | 537 | 530 | 537 | +0.37% | 3,500 | - | +1.7% | - | - |
09/24 | 530 | 540 | 530 | 535 | +0.94% | 4,800 | - | +1.52% | - | - |
09/18 | 535 | 535 | 529 | 530 | +0.38% | 5,500 | - | +0.76% | - | - |
09/17 | 534 | 534 | 528 | 528 | -1.12% | 21,500 | - | +0.38% | - | - |
09/16 | 532 | 534 | 531 | 534 | +0.38% | 11,100 | - | +1.71% | - | - |
09/15 | 534 | 534 | 524 | 532 | -0.56% | 3,900 | - | +1.33% | - | - |
09/14 | 523 | 536 | 523 | 535 | +2.29% | 14,600 | - | +2.29% | - | - |