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 | 1,394 | 1,409 | 1,394 | 1,409 | 0% | 59,100 | - | -1.05% | - | - |
| 02/25 | 1,429 | 1,429 | 1,396 | 1,409 | +0.14% | 61,600 | - | -1.12% | - | - |
| 02/24 | 1,418 | 1,425 | 1,405 | 1,407 | -0.5% | 39,700 | - | -1.33% | - | - |
| 02/23 | 1,410 | 1,418 | 1,405 | 1,414 | +0.07% | 47,800 | - | -0.98% | - | - |
| 02/22 | 1,410 | 1,421 | 1,404 | 1,413 | -0.28% | 59,100 | - | -1.19% | - | - |
| 02/19 | 1,422 | 1,422 | 1,410 | 1,417 | -0.63% | 60,100 | - | -1.05% | - | - |
| 02/18 | 1,427 | 1,434 | 1,420 | 1,426 | -0.83% | 47,000 | - | -0.35% | - | - |
| 02/17 | 1,436 | 1,440 | 1,431 | 1,438 | -0.28% | 22,300 | - | +0.63% | - | - |
| 02/16 | 1,438 | 1,442 | 1,420 | 1,442 | +0.14% | 28,100 | - | +1.12% | - | - |
| 02/15 | 1,434 | 1,443 | 1,433 | 1,440 | -0.28% | 23,300 | - | +1.12% | - | - |
| 02/12 | 1,446 | 1,446 | 1,420 | 1,444 | -0.14% | 37,900 | - | +1.55% | - | - |
| 02/10 | 1,454 | 1,463 | 1,441 | 1,446 | +0.14% | 64,500 | - | +1.9% | - | - |
| 02/09 | 1,402 | 1,457 | 1,400 | 1,444 | +1.76% | 103,200 | - | +1.91% | - | - |
| 02/08 | 1,402 | 1,424 | 1,396 | 1,419 | +1.79% | 52,900 | - | +0.21% | - | - |
| 02/05 | 1,390 | 1,409 | 1,388 | 1,394 | -1.83% | 34,800 | - | -1.48% | - | - |
| 02/04 | 1,401 | 1,420 | 1,398 | 1,420 | +1.21% | 49,400 | - | +0.42% | - | - |
| 02/03 | 1,421 | 1,423 | 1,402 | 1,403 | -1.2% | 48,800 | - | -0.57% | - | - |
| 02/02 | 1,414 | 1,436 | 1,414 | 1,420 | +0.78% | 33,800 | - | +0.71% | - | - |
| 02/01 | 1,410 | 1,410 | 1,382 | 1,409 | -0.7% | 61,400 | - | 0% | - | - |
| 01/29 | 1,428 | 1,428 | 1,411 | 1,419 | -0.63% | 36,500 | - | +0.71% | - | - |
| 01/28 | 1,440 | 1,440 | 1,427 | 1,428 | -0.49% | 36,800 | - | +1.42% | - | - |
| 01/27 | 1,424 | 1,457 | 1,424 | 1,435 | -0.49% | 53,700 | - | +1.85% | - | - |
| 01/26 | 1,470 | 1,470 | 1,434 | 1,442 | +1.48% | 89,200 | - | +2.34% | - | - |
| 01/25 | 1,420 | 1,427 | 1,417 | 1,421 | -0.91% | 54,300 | - | +0.85% | - | - |
| 01/22 | 1,420 | 1,442 | 1,419 | 1,434 | -0.42% | 66,900 | - | +1.63% | - | - |
| 01/21 | 1,440 | 1,442 | 1,430 | 1,440 | +0.07% | 42,700 | - | +1.84% | - | - |
| 01/20 | 1,443 | 1,449 | 1,433 | 1,439 | -1.77% | 72,800 | - | +1.55% | - | - |
| 01/19 | 1,465 | 1,474 | 1,455 | 1,465 | +0.21% | 72,900 | - | +3.24% | - | - |
| 01/18 | 1,464 | 1,488 | 1,460 | 1,462 | +0.41% | 201,900 | - | +3.03% | - | - |
| 01/15 | 1,409 | 1,459 | 1,402 | 1,456 | +5.43% | 280,000 | - | +2.68% | - | - |
| 01/14 | 1,380 | 1,381 | 1,360 | 1,381 | +0.58% | 55,700 | - | -2.54% | - | - |
| 01/13 | 1,378 | 1,383 | 1,372 | 1,373 | -0.51% | 59,200 | - | -3.31% | - | - |
| 01/12 | 1,389 | 1,389 | 1,374 | 1,380 | +0.07% | 37,500 | - | -3.16% | - | - |
| 01/08 | 1,385 | 1,391 | 1,373 | 1,379 | -0.58% | 75,000 | - | -3.57% | - | - |
| 01/07 | 1,382 | 1,397 | 1,381 | 1,387 | +0.8% | 66,500 | - | -3.41% | - | - |
| 01/06 | 1,410 | 1,412 | 1,371 | 1,376 | -1.64% | 112,700 | - | -4.44% | - | - |
| 01/05 | 1,425 | 1,427 | 1,399 | 1,399 | -1.27% | 101,300 | - | -3.05% | - | - |
| 01/04 | 1,400 | 1,418 | 1,392 | 1,417 | +2.16% | 108,900 | - | -1.87% | - | - |
| 2009 |
| 12/30 | 1,389 | 1,409 | 1,382 | 1,387 | +0.43% | 130,300 | - | -3.81% | - | - |
| 12/29 | 1,352 | 1,384 | 1,329 | 1,381 | +2.14% | 240,800 | - | -4.23% | - | - |
| 12/28 | 1,355 | 1,355 | 1,337 | 1,352 | -1.17% | 258,700 | - | -6.31% | - | - |
| 12/25 | 1,390 | 1,391 | 1,353 | 1,368 | -2.08% | 274,400 | - | -5.46% | - | - |
| 12/24 | 1,410 | 1,410 | 1,388 | 1,397 | 0% | 116,100 | - | -3.79% | - | - |
| 12/22 | 1,420 | 1,421 | 1,386 | 1,397 | -1.27% | 216,800 | - | -3.79% | - | - |
| 12/21 | 1,464 | 1,477 | 1,410 | 1,415 | -2.55% | 294,400 | - | -2.62% | - | - |
| 12/18 | 1,449 | 1,458 | 1,436 | 1,452 | +1.47% | 125,200 | - | -0.27% | - | - |
| 12/17 | 1,435 | 1,440 | 1,424 | 1,431 | -0.63% | 76,000 | - | -1.78% | - | - |
| 12/16 | 1,450 | 1,450 | 1,425 | 1,440 | -1.3% | 140,500 | - | -1.37% | - | - |
| 12/15 | 1,490 | 1,492 | 1,458 | 1,459 | -3.57% | 140,300 | - | -0.27% | - | - |
| 12/14 | 1,528 | 1,550 | 1,492 | 1,513 | -0.46% | 65,500 | - | +3.07% | - | - |
| 12/11 | 1,550 | 1,550 | 1,508 | 1,520 | +1.67% | 84,000 | - | +3.33% | - | - |
| 12/10 | 1,489 | 1,542 | 1,486 | 1,495 | +2.05% | 138,800 | - | +1.42% | - | - |
| 12/09 | 1,435 | 1,469 | 1,421 | 1,465 | +3.02% | 56,100 | - | -0.81% | - | - |
| 12/08 | 1,428 | 1,472 | 1,422 | 1,422 | -0.97% | 85,000 | - | -4.31% | - | - |
| 12/07 | 1,452 | 1,470 | 1,436 | 1,436 | -1.37% | 34,100 | - | -4.01% | - | - |
| 12/04 | 1,497 | 1,501 | 1,450 | 1,456 | -2.74% | 74,400 | - | -3.19% | - | - |
| 12/03 | 1,502 | 1,514 | 1,477 | 1,497 | -1.25% | 50,100 | - | -0.99% | - | - |
| 12/02 | 1,539 | 1,547 | 1,510 | 1,516 | +0.07% | 57,600 | - | -0.2% | - | - |
| 12/01 | 1,477 | 1,522 | 1,477 | 1,515 | +1.68% | 48,800 | - | -0.72% | - | - |
| 11/30 | 1,443 | 1,515 | 1,443 | 1,490 | +3.26% | 104,300 | - | -2.74% | - | - |
| 11/27 | 1,401 | 1,455 | 1,401 | 1,443 | -0.28% | 100,500 | - | -6.3% | - | - |
| 11/26 | 1,371 | 1,460 | 1,371 | 1,447 | +6.16% | 74,400 | - | -6.71% | - | - |
| 11/25 | 1,338 | 1,373 | 1,320 | 1,363 | -0.73% | 108,200 | - | -12.74% | - | - |
| 11/24 | 1,419 | 1,419 | 1,355 | 1,373 | -3.31% | 88,000 | - | -12.94% | - | - |
| 11/20 | 1,410 | 1,470 | 1,404 | 1,420 | -1.87% | 51,800 | - | -10.75% | - | - |
| 11/19 | 1,433 | 1,458 | 1,427 | 1,447 | -3.08% | 61,500 | - | -9.73% | - | - |
| 11/18 | 1,402 | 1,543 | 1,385 | 1,493 | +6.41% | 147,500 | - | -7.5% | - | - |
| 11/17 | 1,430 | 1,435 | 1,388 | 1,403 | -1.61% | 57,400 | - | -13.34% | - | - |
| 11/16 | 1,469 | 1,469 | 1,420 | 1,426 | -3.45% | 53,900 | - | -12.46% | - | - |
| 11/13 | 1,488 | 1,488 | 1,457 | 1,477 | -0.74% | 58,100 | - | -9.88% | - | - |
| 11/12 | 1,500 | 1,537 | 1,461 | 1,488 | -0.87% | 84,500 | - | -9.54% | - | - |
| 11/11 | 1,500 | 1,506 | 1,429 | 1,501 | -0.27% | 176,000 | - | -9.14% | - | - |
| 11/10 | 1,593 | 1,595 | 1,493 | 1,505 | -5.52% | 124,500 | - | -9.45% | - | - |
| 11/09 | 1,590 | 1,600 | 1,562 | 1,593 | +0.7% | 44,200 | - | -4.67% | - | - |
| 11/06 | 1,600 | 1,600 | 1,566 | 1,582 | -0.32% | 58,700 | - | -5.66% | - | - |
| 11/05 | 1,578 | 1,596 | 1,561 | 1,587 | +0.57% | 72,800 | - | -5.7% | - | - |
| 11/04 | 1,652 | 1,652 | 1,558 | 1,578 | -6.07% | 164,100 | - | -6.52% | - | - |
| 11/02 | 1,649 | 1,680 | 1,643 | 1,680 | +0.06% | 25,800 | - | -0.77% | - | - |
| 10/30 | 1,653 | 1,697 | 1,650 | 1,679 | +2.57% | 78,300 | - | -0.94% | - | - |
| 10/29 | 1,610 | 1,650 | 1,610 | 1,637 | -0.67% | 122,900 | - | -3.48% | - | - |
| 10/28 | 1,684 | 1,684 | 1,645 | 1,648 | -1.61% | 52,400 | - | -2.94% | - | - |
| 10/27 | 1,668 | 1,680 | 1,641 | 1,675 | -0.77% | 88,100 | - | -1.3% | - | - |
| 10/26 | 1,689 | 1,710 | 1,669 | 1,688 | +0.48% | 86,700 | - | -0.35% | - | - |
| 10/23 | 1,695 | 1,706 | 1,670 | 1,680 | -0.65% | 74,600 | - | -0.59% | - | - |
| 10/22 | 1,723 | 1,724 | 1,666 | 1,691 | -1.8% | 63,900 | - | +0.24% | - | - |
| 10/21 | 1,724 | 1,730 | 1,706 | 1,722 | -0.12% | 62,200 | - | +2.26% | - | - |
| 10/20 | 1,740 | 1,744 | 1,714 | 1,724 | -0.35% | 88,500 | - | +2.56% | - | - |
| 10/19 | 1,718 | 1,745 | 1,718 | 1,730 | +0.93% | 68,900 | - | +3.16% | - | - |
| 10/16 | 1,726 | 1,738 | 1,706 | 1,714 | -0.64% | 72,600 | - | +2.45% | - | - |
| 10/15 | 1,740 | 1,750 | 1,700 | 1,725 | -0.4% | 121,800 | - | +3.23% | - | - |
| 10/14 | 1,611 | 1,735 | 1,609 | 1,732 | +7.44% | 284,700 | - | +3.77% | - | - |
| 10/13 | 1,626 | 1,637 | 1,602 | 1,612 | -2.36% | 100,400 | - | -3.3% | - | - |
| 10/09 | 1,651 | 1,674 | 1,648 | 1,651 | -1.37% | 102,100 | - | -1.14% | - | - |
| 10/08 | 1,650 | 1,680 | 1,631 | 1,674 | +2.32% | 110,400 | - | +0.18% | - | - |
| 10/07 | 1,660 | 1,664 | 1,601 | 1,636 | -1.74% | 142,200 | - | -2.09% | - | - |
| 10/06 | 1,721 | 1,726 | 1,653 | 1,665 | -4.03% | 143,600 | - | -0.66% | - | - |
| 10/05 | 1,740 | 1,752 | 1,710 | 1,735 | +0.12% | 107,200 | - | +3.34% | - | - |
| 10/02 | 1,737 | 1,765 | 1,721 | 1,733 | -1.2% | 175,100 | - | +3.28% | - | - |
| 10/01 | 1,731 | 1,754 | 1,714 | 1,754 | +1.1% | 166,400 | - | +4.59% | - | - |
| 10/01 | 株式分割 1→2 |
| 09/30 | 1,716 | 1,735 | 1,715 | 1,735 | +1.46% | 128,000 | - | +3.58% | - | - |
