株価チャート
2009/09/07~2010/02/05
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 |
02/05 | 611 | 612 | 603 | 607 | -3.8% | 412,000 | - | -5.16% | - | - |
02/04 | 630 | 644 | 622 | 631 | +1.77% | 577,000 | - | -2.02% | - | - |
02/03 | 612 | 633 | 610 | 620 | +2.82% | 492,000 | - | -4.17% | - | - |
02/02 | 600 | 605 | 594 | 603 | +1.86% | 470,000 | - | -7.37% | - | - |
02/01 | 618 | 621 | 589 | 592 | -4.98% | 625,000 | - | -9.62% | - | - |
01/29 | 606 | 626 | 604 | 623 | +2.13% | 374,000 | - | -5.75% | - | - |
01/28 | 614 | 617 | 608 | 610 | +0.16% | 347,000 | - | -7.99% | - | - |
01/27 | 625 | 633 | 609 | 609 | -2.72% | 369,000 | - | -8.56% | - | - |
01/26 | 620 | 632 | 618 | 626 | +1.62% | 658,000 | - | -6.57% | - | - |
01/25 | 622 | 626 | 612 | 616 | -4.05% | 783,000 | - | -8.47% | - | - |
01/22 | 650 | 655 | 638 | 642 | -3.46% | 398,000 | - | -5.17% | - | - |
01/21 | 667 | 669 | 656 | 665 | -1.77% | 642,000 | - | -2.21% | - | - |
01/20 | 642 | 677 | 637 | 677 | +6.78% | 1,352,000 | - | -0.73% | - | - |
01/19 | 630 | 640 | 626 | 634 | +0.79% | 522,000 | - | -6.9% | - | - |
01/18 | 625 | 631 | 620 | 629 | 0% | 355,000 | - | -8.04% | - | - |
01/15 | 631 | 635 | 623 | 629 | -0.32% | 517,000 | - | -8.44% | - | - |
01/14 | 626 | 648 | 626 | 631 | +1.12% | 516,000 | - | -8.42% | - | - |
01/13 | 645 | 648 | 623 | 624 | -3.85% | 757,000 | - | -9.7% | - | - |
01/12 | 657 | 664 | 641 | 649 | -1.37% | 663,000 | - | -6.35% | - | - |
01/08 | 663 | 679 | 651 | 658 | -0.75% | 800,000 | - | -5.05% | - | - |
01/07 | 687 | 690 | 660 | 663 | -3.77% | 823,000 | - | -4.19% | - | - |
01/06 | 700 | 708 | 687 | 689 | -1.29% | 254,000 | - | 0% | - | - |
01/05 | 695 | 708 | 692 | 698 | +1.31% | 260,000 | - | +2.2% | - | - |
01/04 | 691 | 698 | 688 | 689 | -0.72% | 174,000 | - | +1.77% | - | - |
2009 |
12/30 | 698 | 698 | 675 | 694 | -0.43% | 300,000 | - | +3.12% | - | - |
12/29 | 705 | 710 | 688 | 697 | -0.99% | 331,000 | - | +4.5% | - | - |
12/28 | 715 | 715 | 700 | 704 | -1.12% | 343,000 | - | +6.18% | - | - |
12/25 | 723 | 727 | 710 | 712 | -2.06% | 372,000 | - | +8.04% | - | - |
12/24 | 729 | 730 | 716 | 727 | +1.11% | 474,000 | - | +11.33% | - | - |
12/22 | 691 | 725 | 691 | 719 | +4.05% | 623,000 | - | +11.13% | - | - |
12/21 | 688 | 696 | 679 | 691 | +0.73% | 543,000 | - | +7.47% | - | - |
12/18 | 684 | 689 | 668 | 686 | -0.87% | 721,000 | - | +6.52% | - | - |
12/17 | 715 | 715 | 690 | 692 | -2.67% | 394,000 | - | +7.12% | - | - |
12/16 | 722 | 723 | 707 | 711 | -0.28% | 346,000 | - | +9.72% | - | - |
12/15 | 721 | 725 | 708 | 713 | -1.38% | 510,000 | - | +9.52% | - | - |
12/14 | 701 | 729 | 698 | 723 | +3.29% | 1,130,000 | - | +10.55% | - | - |
12/11 | 680 | 701 | 668 | 700 | +4.79% | 628,000 | - | +6.87% | - | - |
12/10 | 694 | 707 | 661 | 668 | -4.3% | 750,000 | - | +1.52% | - | - |
12/09 | 691 | 707 | 688 | 698 | -0.43% | 608,000 | - | +5.6% | - | - |
12/08 | 676 | 703 | 667 | 701 | +2.79% | 1,009,000 | - | +5.73% | - | - |
12/07 | 690 | 698 | 677 | 682 | +0.29% | 711,000 | - | +2.56% | - | - |
12/04 | 683 | 685 | 663 | 680 | -0.73% | 808,000 | - | +1.95% | - | - |
12/03 | 663 | 688 | 650 | 685 | +6.53% | 1,388,000 | - | +2.39% | - | - |
12/02 | 630 | 647 | 620 | 643 | +1.58% | 1,410,000 | - | -4.32% | - | - |
12/01 | 578 | 636 | 571 | 633 | +8.58% | 1,641,000 | - | -6.64% | - | - |
11/30 | 562 | 584 | 561 | 583 | +7.96% | 975,000 | - | -14.77% | - | - |
11/27 | 539 | 558 | 532 | 540 | -3.4% | 1,096,000 | - | -21.63% | - | - |
11/26 | 558 | 575 | 555 | 559 | -2.78% | 851,000 | - | -19.8% | - | - |
11/25 | 542 | 583 | 535 | 575 | +4.17% | 1,366,000 | - | -18.21% | - | - |
11/24 | 607 | 609 | 550 | 552 | -7.69% | 1,119,000 | - | -22.03% | - | - |
11/20 | 584 | 618 | 579 | 598 | +0.67% | 1,079,000 | - | -16.36% | - | - |
11/19 | 585 | 595 | 564 | 594 | +3.3% | 662,000 | - | -17.39% | - | - |
11/18 | 584 | 592 | 555 | 575 | +0.17% | 1,097,000 | - | -20.47% | - | - |
11/17 | 610 | 633 | 566 | 574 | -6.67% | 2,122,000 | - | -21.26% | - | - |
11/16 | 675 | 675 | 615 | 615 | -13.99% | 2,070,000 | - | -16.33% | - | - |
11/13 | 720 | 733 | 704 | 715 | -2.85% | 738,000 | - | -2.99% | - | - |
11/12 | 760 | 764 | 736 | 736 | -2.65% | 476,000 | - | +0.14% | - | - |
11/11 | 782 | 792 | 755 | 756 | -2.7% | 546,000 | - | +3.42% | - | - |
11/10 | 784 | 796 | 773 | 777 | 0% | 837,000 | - | +7.17% | - | - |
11/09 | 763 | 780 | 755 | 777 | +0.78% | 534,000 | - | +8.07% | - | - |
11/06 | 772 | 777 | 762 | 771 | +1.58% | 764,000 | - | +7.98% | - | - |
11/05 | 769 | 779 | 751 | 759 | +1.34% | 1,098,000 | - | +6.75% | - | - |
11/04 | 748 | 760 | 742 | 749 | -0.13% | 549,000 | - | +5.79% | - | - |
11/02 | 731 | 752 | 730 | 750 | -0.27% | 504,000 | - | +6.08% | - | - |
10/30 | 749 | 756 | 733 | 752 | +4.3% | 615,000 | - | +6.36% | - | - |
10/29 | 713 | 731 | 712 | 721 | -1.64% | 1,021,000 | - | +1.98% | - | - |
10/28 | 771 | 774 | 730 | 733 | -3.93% | 851,000 | - | +3.53% | - | - |
10/27 | 793 | 807 | 756 | 763 | -4.63% | 1,582,000 | - | +7.92% | - | - |
10/26 | 767 | 800 | 767 | 800 | +4.3% | 1,802,000 | - | +13.64% | - | - |
10/23 | 732 | 779 | 727 | 767 | +5.5% | 2,133,000 | - | +9.73% | - | - |
10/22 | 728 | 735 | 703 | 727 | -0.82% | 603,000 | - | +4.6% | - | - |
10/21 | 708 | 733 | 706 | 733 | +3.24% | 766,000 | - | +5.92% | - | - |
10/20 | 717 | 721 | 705 | 710 | +0.28% | 480,000 | - | +3.05% | - | - |
10/19 | 697 | 722 | 689 | 708 | +0.71% | 1,407,000 | - | +3.21% | - | - |
10/16 | 714 | 715 | 698 | 703 | -1.54% | 453,000 | - | +2.93% | - | - |
10/15 | 717 | 721 | 700 | 714 | +2.15% | 527,000 | - | +5.15% | - | - |
10/14 | 708 | 708 | 675 | 699 | -1.69% | 748,000 | - | +3.71% | - | - |
10/13 | 717 | 723 | 702 | 711 | -0.84% | 633,000 | - | +6.12% | - | - |
10/09 | 683 | 725 | 680 | 717 | +6.38% | 1,451,000 | - | +7.66% | - | - |
10/08 | 669 | 696 | 650 | 674 | +0.6% | 1,071,000 | - | +1.66% | - | - |
10/07 | 635 | 675 | 631 | 670 | +6.69% | 987,000 | - | +1.52% | - | - |
10/06 | 623 | 642 | 605 | 628 | +1.13% | 875,000 | - | -4.7% | - | - |
10/05 | 643 | 643 | 604 | 621 | -0.32% | 892,000 | - | -5.91% | - | - |
10/02 | 629 | 635 | 611 | 623 | -5.03% | 966,000 | - | -5.75% | - | - |
10/01 | 681 | 685 | 655 | 656 | -4.37% | 638,000 | - | -0.91% | - | - |
09/30 | 682 | 697 | 673 | 686 | +0.15% | 1,040,000 | - | +3.94% | - | - |
09/29 | 719 | 729 | 680 | 685 | -4.6% | 1,132,000 | - | +4.42% | - | - |
09/28 | 742 | 745 | 689 | 718 | -4.01% | 1,525,000 | - | +9.95% | - | - |
09/25 | 759 | 788 | 744 | 748 | -1.58% | 1,848,000 | - | +15.43% | - | - |
09/24 | 721 | 765 | 721 | 760 | +2.7% | 1,155,000 | - | +18.38% | - | - |
09/18 | 711 | 743 | 708 | 740 | +1.93% | 1,969,000 | - | +16.35% | - | - |
09/17 | 700 | 738 | 697 | 726 | +5.83% | 2,342,000 | - | +15.42% | - | - |
09/16 | 665 | 686 | 663 | 686 | +3.16% | 1,476,000 | - | +9.94% | - | - |
09/15 | 662 | 668 | 643 | 665 | -0.15% | 666,000 | - | +7.26% | - | - |
09/14 | 664 | 680 | 660 | 666 | +1.68% | 1,509,000 | - | +8.12% | - | - |
09/11 | 656 | 669 | 648 | 655 | +0.15% | 684,000 | - | +7.03% | - | - |
09/10 | 644 | 658 | 643 | 654 | +0.93% | 763,000 | - | +7.74% | - | - |
09/09 | 627 | 654 | 611 | 648 | +3.35% | 1,097,000 | - | +7.64% | - | - |
09/08 | 594 | 629 | 584 | 627 | +6.09% | 697,000 | - | +5.03% | - | - |
09/07 | 596 | 602 | 584 | 591 | +0.85% | 298,000 | - | -0.34% | - | - |