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 |
|---|
| 2024 | 3/1, 株式分割 1→3 |
| 2010 |
| 02/26 | 651 | 668 | 651 | 668 | +1.67% | 11,288,100 | - | +1.52% | - | - |
| 02/25 | 649 | 660 | 648 | 657 | +1.7% | 12,098,700 | - | -0.15% | - | - |
| 02/24 | 647 | 650 | 640 | 646 | -3.15% | 10,581,000 | - | -1.82% | - | - |
| 02/23 | 674 | 676 | 665 | 667 | -0.69% | 7,911,900 | - | +1.06% | - | - |
| 02/22 | 666 | 678 | 665 | 672 | +3.17% | 11,119,500 | - | +1.61% | - | - |
| 02/19 | 660 | 661 | 650 | 651 | -1.36% | 5,090,100 | - | -1.51% | - | - |
| 02/18 | 659 | 665 | 658 | 660 | +0.61% | 6,275,400 | - | -0.3% | - | - |
| 02/17 | 651 | 658 | 647 | 656 | +1.97% | 6,327,900 | - | -0.91% | - | - |
| 02/16 | 648 | 650 | 640 | 643 | -0.62% | 5,572,500 | - | -2.97% | - | - |
| 02/15 | 654 | 658 | 645 | 647 | -1.67% | 7,741,200 | - | -2.51% | - | - |
| 02/12 | 663 | 666 | 653 | 658 | +1.96% | 10,996,500 | - | -0.85% | - | - |
| 02/10 | 646 | 651 | 643 | 646 | +0.57% | 5,865,000 | - | -2.76% | - | - |
| 02/09 | 644 | 649 | 642 | 642 | -2.03% | 8,144,400 | - | -3.31% | - | - |
| 02/08 | 668 | 668 | 652 | 655 | -1.7% | 8,531,700 | - | -1.31% | - | - |
| 02/05 | 659 | 669 | 655 | 667 | -1.38% | 11,971,800 | - | +0.55% | - | - |
| 02/04 | 682 | 686 | 669 | 676 | +0.9% | 11,206,800 | - | +2.11% | - | - |
| 02/03 | 665 | 675 | 664 | 670 | +0.85% | 9,365,100 | - | +1.36% | - | - |
| 02/02 | 659 | 666 | 654 | 664 | +0.55% | 7,479,300 | - | +0.81% | - | - |
| 02/01 | 655 | 662 | 648 | 661 | +0.25% | 7,554,000 | - | +0.41% | - | - |
| 01/29 | 665 | 665 | 655 | 659 | -0.95% | 10,109,700 | - | +0.46% | - | - |
| 01/28 | 662 | 670 | 656 | 665 | +0.55% | 11,963,100 | - | +1.73% | - | - |
| 01/27 | 652 | 666 | 650 | 662 | +3.12% | 15,570,900 | - | +1.48% | - | - |
| 01/26 | 652 | 657 | 641 | 642 | -2.83% | 9,092,400 | - | -1.28% | - | - |
| 01/25 | 649 | 661 | 649 | 660 | +1.69% | 9,727,200 | - | +1.59% | - | - |
| 01/22 | 662 | 662 | 648 | 649 | -2.89% | 14,411,400 | - | +0.21% | - | - |
| 01/21 | 657 | 669 | 656 | 669 | -0.2% | 15,458,700 | - | +3.35% | - | - |
| 01/20 | 677 | 684 | 668 | 670 | -1.95% | 10,903,500 | - | +3.55% | - | - |
| 01/19 | 677 | 690 | 675 | 683 | -0.24% | 5,746,800 | - | +5.78% | - | - |
| 01/18 | 683 | 689 | 680 | 685 | -0.96% | 8,295,300 | - | +6.2% | - | - |
| 01/15 | 675 | 692 | 671 | 692 | +3.23% | 15,566,100 | - | +7.4% | - | - |
| 01/14 | 671 | 673 | 664 | 670 | -0.1% | 8,048,100 | - | +4.04% | - | - |
| 01/13 | 670 | 676 | 669 | 671 | +0.15% | 6,293,400 | - | +4.14% | - | - |
| 01/12 | 667 | 670 | 662 | 670 | +1.31% | 11,103,000 | - | +3.99% | - | - |
| 01/08 | 669 | 675 | 652 | 661 | -0.1% | 13,156,200 | - | +2.48% | - | - |
| 01/07 | 666 | 668 | 657 | 662 | -0.1% | 10,385,400 | - | +2.58% | - | - |
| 01/06 | 648 | 664 | 646 | 662 | +2.85% | 9,131,100 | - | +2.85% | - | - |
| 01/05 | 649 | 649 | 642 | 644 | +1.05% | 8,609,700 | - | +0.16% | - | - |
| 01/04 | 641 | 646 | 637 | 637 | +0.79% | 3,952,500 | - | -0.88% | - | - |
| 2009 |
| 12/30 | 638 | 642 | 632 | 632 | -0.99% | 4,860,300 | - | -1.66% | - | - |
| 12/29 | 640 | 645 | 631 | 639 | +0.63% | 7,152,900 | - | -0.83% | - | - |
| 12/28 | 627 | 638 | 627 | 635 | +0.9% | 4,690,200 | - | -1.45% | - | - |
| 12/25 | 630 | 632 | 623 | 629 | -0.21% | 3,899,400 | - | -2.48% | - | - |
| 12/24 | 623 | 633 | 617 | 630 | +2.49% | 11,665,200 | - | -2.43% | - | - |
| 12/22 | 614 | 617 | 612 | 615 | +0.16% | 8,705,100 | - | -4.95% | - | - |
| 12/21 | 625 | 625 | 614 | 614 | +0.6% | 9,322,500 | - | -5.25% | - | - |
| 12/18 | 626 | 626 | 610 | 610 | -3.28% | 15,386,400 | - | -6.1% | - | - |
| 12/17 | 633 | 638 | 629 | 631 | +0.48% | 7,792,200 | - | -3.07% | - | - |
| 12/16 | 627 | 640 | 627 | 628 | +1.45% | 10,033,800 | - | -3.53% | - | - |
| 12/15 | 620 | 625 | 617 | 619 | -1.33% | 11,871,300 | - | -5.06% | - | - |
| 12/14 | 640 | 644 | 626 | 627 | -2.99% | 14,162,100 | - | -4.08% | - | - |
| 12/11 | 645 | 647 | 638 | 647 | -0.56% | 22,066,200 | - | -1.27% | - | - |
| 12/10 | 678 | 680 | 648 | 650 | -2.16% | 11,005,800 | - | -0.86% | - | - |
| 12/09 | 659 | 672 | 658 | 665 | -0.8% | 8,865,000 | - | +1.17% | - | - |
| 12/08 | 673 | 680 | 667 | 670 | -0.25% | 6,416,100 | - | +1.98% | - | - |
| 12/07 | 682 | 685 | 667 | 672 | -1.23% | 7,448,700 | - | +2.23% | - | - |
| 12/04 | 677 | 682 | 672 | 680 | 0% | 4,920,300 | - | +3.66% | - | - |
| 12/03 | 680 | 683 | 672 | 680 | +0.74% | 7,844,400 | - | +3.66% | - | - |
| 12/02 | 666 | 680 | 666 | 675 | +0.75% | 8,383,200 | - | +2.9% | - | - |
| 12/01 | 645 | 673 | 645 | 670 | +3.98% | 14,077,500 | - | +2.13% | - | - |
| 11/30 | 634 | 644 | 626 | 644 | +1.9% | 12,396,300 | - | -1.93% | - | - |
| 11/27 | 632 | 647 | 631 | 632 | -0.78% | 9,676,200 | - | -4.19% | - | - |
| 11/26 | 633 | 645 | 633 | 637 | -0.83% | 4,889,100 | - | -3.73% | - | - |
| 11/25 | 647 | 652 | 641 | 643 | -0.46% | 6,586,500 | - | -3.5% | - | - |
| 11/24 | 653 | 656 | 641 | 646 | -1.12% | 7,864,200 | - | -3.49% | - | - |
| 11/20 | 650 | 656 | 646 | 653 | 0% | 9,602,400 | - | -2.83% | - | - |
| 11/19 | 657 | 657 | 646 | 653 | -0.61% | 9,333,300 | - | -3.26% | - | - |
| 11/18 | 655 | 666 | 654 | 657 | +0.66% | 8,127,600 | - | -2.95% | - | - |
| 11/17 | 651 | 656 | 644 | 653 | +0.2% | 7,224,600 | - | -3.88% | - | - |
| 11/16 | 650 | 654 | 644 | 651 | +0.88% | 4,793,100 | - | -4.36% | - | - |
| 11/13 | 641 | 652 | 641 | 646 | +1.31% | 9,608,400 | - | -5.47% | - | - |
| 11/12 | 643 | 647 | 634 | 637 | -1.85% | 10,377,600 | - | -6.96% | - | - |
| 11/11 | 655 | 655 | 644 | 649 | -0.71% | 6,154,800 | - | -5.62% | - | - |
| 11/10 | 655 | 661 | 650 | 654 | +0.31% | 7,977,000 | - | -5.35% | - | - |
| 11/09 | 667 | 668 | 651 | 652 | -1.61% | 7,221,900 | - | -5.92% | - | - |
| 11/06 | 670 | 670 | 659 | 663 | -0.85% | 7,543,800 | - | -4.79% | - | - |
| 11/05 | 673 | 677 | 666 | 668 | -0.25% | 7,423,500 | - | -4.25% | - | - |
| 11/04 | 662 | 677 | 660 | 670 | +0.7% | 8,093,700 | - | -4.15% | - | - |
| 11/02 | 660 | 668 | 660 | 665 | -0.45% | 6,624,300 | - | -5.09% | - | - |
| 10/30 | 677 | 678 | 667 | 668 | +0.8% | 6,514,200 | - | -4.93% | - | - |
| 10/29 | 675 | 675 | 662 | 663 | -1.78% | 19,838,400 | - | -6.09% | - | - |
| 10/28 | 672 | 680 | 670 | 675 | +0.25% | 6,443,400 | - | -4.66% | - | - |
| 10/27 | 685 | 688 | 670 | 673 | -1.46% | 12,554,400 | - | -5.03% | - | - |
| 10/26 | 685 | 692 | 682 | 683 | -1.68% | 10,181,100 | - | -3.89% | - | - |
| 10/23 | 708 | 708 | 693 | 695 | -0.71% | 9,204,300 | - | -2.39% | - | - |
| 10/22 | 698 | 708 | 697 | 700 | -0.24% | 9,129,300 | - | -1.82% | - | - |
| 10/21 | 718 | 720 | 700 | 702 | -3.22% | 13,948,500 | - | -1.59% | - | - |
| 10/20 | 713 | 730 | 713 | 725 | +0.69% | 7,460,100 | - | +1.54% | - | - |
| 10/19 | 717 | 722 | 712 | 720 | -0.69% | 5,431,500 | - | +0.98% | - | - |
| 10/16 | 718 | 732 | 717 | 725 | +0.46% | 6,669,600 | - | +1.68% | - | - |
| 10/15 | 717 | 727 | 715 | 722 | +1.17% | 7,597,800 | - | +1.36% | - | - |
| 10/14 | 708 | 722 | 703 | 713 | +1.18% | 7,791,300 | - | +0.33% | - | - |
| 10/13 | 715 | 722 | 705 | 705 | 0% | 6,795,000 | - | -0.84% | - | - |
| 10/09 | 697 | 707 | 687 | 705 | +1.2% | 11,860,500 | - | -0.98% | - | - |
| 10/08 | 705 | 705 | 692 | 697 | -0.95% | 8,055,300 | - | -2.29% | - | - |
| 10/07 | 710 | 710 | 690 | 703 | -0.47% | 8,938,500 | - | -1.63% | - | - |
| 10/06 | 727 | 727 | 703 | 707 | -0.7% | 6,799,500 | - | -1.44% | - | - |
| 10/05 | 715 | 732 | 712 | 712 | +0.71% | 8,244,000 | - | -0.88% | - | - |
| 10/02 | 710 | 713 | 703 | 707 | -2.53% | 8,561,700 | - | -1.85% | - | - |
| 10/01 | 727 | 737 | 720 | 725 | +1.16% | 7,793,400 | - | +0.42% | - | - |
| 09/30 | 713 | 717 | 703 | 717 | +0.94% | 5,317,200 | - | -1.01% | - | - |
