株価チャート
2009/09/09～2010/02/09
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 |
|---|
| 2015 | 4/1, 株式分割 1→5 |
| 2010 |
| 02/09 | 563 | 565 | 559 | 561 | -0.74% | 904,500 | - | -1.37% | - | - |
| 02/08 | 569 | 573 | 562 | 565 | -0.42% | 853,500 | - | -0.81% | - | - |
| 02/05 | 575 | 576 | 564 | 568 | -1.29% | 1,560,000 | - | -0.56% | - | - |
| 02/04 | 568 | 579 | 566 | 575 | +2.2% | 1,831,500 | - | +0.56% | - | - |
| 02/03 | 562 | 569 | 561 | 563 | -0.85% | 1,989,000 | - | -1.44% | - | - |
| 02/02 | 574 | 575 | 559 | 568 | -1.32% | 3,062,500 | - | -0.77% | - | - |
| 02/01 | 568 | 578 | 564 | 575 | +1.23% | 1,334,500 | - | +0.38% | - | - |
| 01/29 | 584 | 585 | 568 | 568 | -2.27% | 1,276,500 | - | -0.84% | - | - |
| 01/28 | 583 | 586 | 578 | 581 | -0.41% | 1,148,500 | - | +1.11% | - | - |
| 01/27 | 584 | 588 | 578 | 584 | +1.99% | 1,995,500 | - | +1.53% | - | - |
| 01/26 | 580 | 583 | 572 | 572 | -0.24% | 1,277,500 | - | -0.63% | - | - |
| 01/25 | 580 | 582 | 570 | 574 | -1.03% | 1,269,000 | - | -0.55% | - | - |
| 01/22 | 575 | 580 | 570 | 580 | +0.8% | 2,559,500 | - | +0.49% | - | - |
| 01/21 | 572 | 578 | 572 | 575 | +1.09% | 1,827,000 | - | -0.48% | - | - |
| 01/20 | 563 | 573 | 559 | 569 | +1.86% | 1,714,000 | - | -1.73% | - | - |
| 01/19 | 564 | 564 | 558 | 559 | -1.06% | 1,816,000 | - | -3.69% | - | - |
| 01/18 | 564 | 569 | 560 | 565 | -1.6% | 2,383,500 | - | -2.82% | - | - |
| 01/15 | 567 | 574 | 567 | 574 | +1.06% | 1,824,000 | - | -1.41% | - | - |
| 01/14 | 565 | 568 | 564 | 568 | +0.42% | 1,035,500 | - | -2.44% | - | - |
| 01/13 | 567 | 571 | 565 | 565 | -0.39% | 1,024,000 | - | -2.85% | - | - |
| 01/12 | 561 | 568 | 558 | 568 | +0.78% | 3,343,000 | - | -2.64% | - | - |
| 01/08 | 560 | 566 | 556 | 563 | +2.36% | 4,792,500 | - | -3.56% | - | - |
| 01/07 | 562 | 563 | 550 | 550 | -2.17% | 3,664,500 | - | -5.79% | - | - |
| 01/06 | 564 | 565 | 561 | 562 | -0.99% | 2,512,000 | - | -4.03% | - | - |
| 01/05 | 580 | 588 | 568 | 568 | -2.47% | 2,166,000 | - | -2.91% | - | - |
| 01/04 | 591 | 596 | 580 | 582 | -2.28% | 1,026,500 | - | -0.27% | - | - |
| 2009 |
| 12/30 | 588 | 596 | 586 | 596 | +1.88% | 876,500 | - | +2.41% | - | - |
| 12/29 | 576 | 588 | 576 | 585 | +2.09% | 812,000 | - | +0.86% | - | - |
| 12/28 | 580 | 588 | 572 | 573 | -1.21% | 1,283,000 | - | -1.04% | - | - |
| 12/25 | 584 | 585 | 577 | 580 | -0.51% | 973,500 | - | +0.35% | - | - |
| 12/24 | 592 | 592 | 583 | 583 | -0.68% | 1,217,000 | - | +1.04% | - | - |
| 12/22 | 600 | 602 | 587 | 587 | -2.49% | 1,229,500 | - | +1.91% | - | - |
| 12/21 | 604 | 610 | 600 | 602 | 0% | 772,500 | - | +4.7% | - | - |
| 12/18 | 598 | 604 | 594 | 602 | +0.84% | 1,119,500 | - | +4.88% | - | - |
| 12/17 | 595 | 604 | 591 | 597 | +1.19% | 1,345,500 | - | +4.19% | - | - |
| 12/16 | 599 | 606 | 589 | 590 | 0% | 1,939,500 | - | +2.79% | - | - |
| 12/15 | 599 | 599 | 587 | 590 | -0.67% | 967,500 | - | +2.61% | - | - |
| 12/14 | 610 | 610 | 583 | 594 | -0.83% | 1,389,500 | - | +3.13% | - | - |
| 12/11 | 594 | 604 | 592 | 599 | +1.7% | 2,684,500 | - | +3.81% | - | - |
| 12/10 | 592 | 597 | 588 | 589 | +0.17% | 1,217,500 | - | +1.9% | - | - |
| 12/09 | 584 | 593 | 582 | 588 | +0.51% | 1,349,500 | - | +1.55% | - | - |
| 12/08 | 592 | 594 | 585 | 585 | +1.21% | 2,077,500 | - | +0.69% | - | - |
| 12/07 | 588 | 588 | 577 | 578 | -1.03% | 1,049,000 | - | -0.86% | - | - |
| 12/04 | 582 | 594 | 580 | 584 | +0.17% | 1,952,500 | - | 0% | - | - |
| 12/03 | 594 | 596 | 581 | 583 | -0.85% | 1,851,000 | - | -0.51% | - | - |
| 12/02 | 581 | 594 | 581 | 588 | +2.62% | 2,500,500 | - | +0.17% | - | - |
| 12/01 | 580 | 580 | 564 | 573 | -2.05% | 1,785,500 | - | -2.55% | - | - |
| 11/30 | 554 | 585 | 549 | 585 | +5.22% | 2,307,500 | - | -0.85% | - | - |
| 11/27 | 537 | 561 | 536 | 556 | +3.54% | 2,479,500 | - | -6.08% | - | - |
| 11/26 | 538 | 546 | 537 | 537 | -0.19% | 1,608,000 | - | -9.6% | - | - |
| 11/25 | 543 | 554 | 534 | 538 | -1.28% | 2,144,500 | - | -9.88% | - | - |
| 11/24 | 570 | 584 | 538 | 545 | -2.5% | 3,457,500 | - | -9.17% | - | - |
| 11/20 | 561 | 565 | 556 | 559 | +2.57% | 2,983,500 | - | -7.3% | - | - |
| 11/19 | 557 | 565 | 542 | 545 | -2.15% | 2,547,500 | - | -9.92% | - | - |
| 11/18 | 547 | 562 | 547 | 557 | +2.01% | 1,889,500 | - | -8.39% | - | - |
| 11/17 | 552 | 554 | 542 | 546 | -1.44% | 3,077,000 | - | -10.49% | - | - |
| 11/16 | 569 | 572 | 553 | 554 | -4.32% | 2,392,500 | - | -9.62% | - | - |
| 11/13 | 578 | 580 | 565 | 579 | -0.17% | 2,768,000 | - | -6.01% | - | - |
| 11/12 | 616 | 616 | 568 | 580 | -6.45% | 5,195,000 | - | -6% | - | - |
| 11/11 | 628 | 634 | 620 | 620 | +0.65% | 1,829,500 | - | +0.16% | - | - |
| 11/10 | 624 | 632 | 612 | 616 | -1.28% | 1,443,000 | - | -0.48% | - | - |
| 11/09 | 622 | 632 | 618 | 624 | +0.32% | 1,201,500 | - | +0.65% | - | - |
| 11/06 | 622 | 624 | 616 | 622 | +0.97% | 413,000 | - | 0% | - | - |
| 11/05 | 620 | 624 | 616 | 616 | -0.96% | 814,000 | - | -1.12% | - | - |
| 11/04 | 624 | 626 | 616 | 622 | -1.89% | 641,000 | - | -0.32% | - | - |
| 11/02 | 620 | 634 | 620 | 634 | +1.6% | 767,500 | - | +1.28% | - | - |
| 10/30 | 622 | 624 | 618 | 624 | +0.65% | 850,000 | - | -0.32% | - | - |
| 10/29 | 620 | 624 | 620 | 620 | -0.32% | 1,100,000 | - | -1.12% | - | - |
| 10/28 | 614 | 622 | 610 | 622 | +1.63% | 640,500 | - | -0.96% | - | - |
| 10/27 | 618 | 620 | 610 | 612 | -1.29% | 645,500 | - | -2.86% | - | - |
| 10/26 | 614 | 626 | 614 | 620 | -0.32% | 742,000 | - | -1.9% | - | - |
| 10/23 | 628 | 632 | 618 | 622 | -0.96% | 1,085,500 | - | -1.74% | - | - |
| 10/22 | 624 | 628 | 620 | 628 | +1.29% | 1,424,500 | - | -0.79% | - | - |
| 10/21 | 616 | 628 | 612 | 620 | +1.31% | 1,199,500 | - | -2.05% | - | - |
| 10/20 | 610 | 612 | 606 | 612 | +0.33% | 1,228,000 | - | -3.47% | - | - |
| 10/19 | 608 | 614 | 606 | 610 | 0% | 745,000 | - | -3.94% | - | - |
| 10/16 | 608 | 614 | 606 | 610 | -0.33% | 690,500 | - | -3.94% | - | - |
| 10/15 | 618 | 620 | 604 | 612 | -1.29% | 1,599,000 | - | -3.77% | - | - |
| 10/14 | 614 | 624 | 614 | 620 | +0.98% | 779,500 | - | -2.67% | - | - |
| 10/13 | 616 | 618 | 610 | 614 | -1.29% | 637,500 | - | -3.76% | - | - |
| 10/09 | 616 | 626 | 612 | 622 | +0.97% | 1,003,500 | - | -2.66% | - | - |
| 10/08 | 612 | 622 | 612 | 616 | +0.98% | 700,500 | - | -3.6% | - | - |
| 10/07 | 630 | 630 | 610 | 610 | -1.29% | 1,223,500 | - | -4.69% | - | - |
| 10/06 | 630 | 632 | 618 | 618 | -1.9% | 1,141,500 | - | -3.44% | - | - |
| 10/05 | 652 | 654 | 624 | 630 | -2.48% | 1,940,500 | - | -1.56% | - | - |
| 10/02 | 656 | 658 | 640 | 646 | -2.12% | 1,529,000 | - | +1.1% | - | - |
| 10/01 | 658 | 662 | 654 | 660 | 0% | 1,055,500 | - | +3.45% | - | - |
| 09/30 | 642 | 660 | 638 | 660 | +3.13% | 1,159,500 | - | +3.94% | - | - |
| 09/29 | 652 | 656 | 640 | 640 | -2.44% | 1,154,000 | - | +1.11% | - | - |
| 09/28 | 636 | 658 | 636 | 656 | +1.55% | 918,000 | - | +3.96% | - | - |
| 09/25 | 652 | 656 | 644 | 646 | -0.92% | 1,393,500 | - | +2.87% | - | - |
| 09/24 | 644 | 662 | 644 | 652 | +0.31% | 1,427,500 | - | +4.32% | - | - |
| 09/18 | 664 | 668 | 648 | 650 | -1.81% | 1,407,500 | - | +4.5% | - | - |
| 09/17 | 660 | 664 | 650 | 662 | +1.22% | 1,664,500 | - | +6.77% | - | - |
| 09/16 | 648 | 662 | 648 | 654 | +0.93% | 1,953,000 | - | +6.17% | - | - |
| 09/15 | 632 | 654 | 632 | 648 | +2.21% | 1,770,000 | - | +5.54% | - | - |
| 09/14 | 634 | 638 | 630 | 634 | +0.96% | 487,500 | - | +3.76% | - | - |
| 09/11 | 626 | 636 | 626 | 628 | -0.63% | 652,500 | - | +3.12% | - | - |
| 09/10 | 630 | 632 | 626 | 632 | -0.32% | 850,500 | - | +4.12% | - | - |
| 09/09 | 624 | 638 | 618 | 634 | +1.6% | 1,241,000 | - | +4.79% | - | - |
