株価チャート
2009/09/17～2010/02/18
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 |
|---|
| 2013 | 10/1, 株式分割 1→200 |
| 2010 |
| 02/18 | 811 | 875 | 809 | 870 | +8.28% | 2,059,000 | - | -1.25% | - | - |
| 02/17 | 812 | 817 | 798 | 804 | +1.07% | 767,000 | - | -8.49% | - | - |
| 02/16 | 795 | 817 | 780 | 795 | -0.63% | 421,000 | - | -9.25% | - | - |
| 02/15 | 806 | 825 | 800 | 800 | -4.65% | 786,200 | - | -8.68% | - | - |
| 02/12 | 800 | 839 | 800 | 839 | +5.4% | 636,400 | - | -4.22% | - | - |
| 02/10 | 800 | 817 | 784 | 796 | +1.08% | 565,200 | - | -8.82% | - | - |
| 02/09 | 790 | 823 | 773 | 788 | -1.99% | 1,136,200 | - | -9.79% | - | - |
| 02/08 | 864 | 864 | 804 | 804 | -6.57% | 821,200 | - | -8.07% | - | - |
| 02/05 | 850 | 863 | 819 | 860 | -2.82% | 902,200 | - | -1.6% | - | - |
| 02/04 | 883 | 913 | 874 | 885 | -1.12% | 757,200 | - | +1.49% | - | - |
| 02/03 | 947 | 948 | 868 | 895 | -2.4% | 1,407,000 | - | +3.11% | - | - |
| 02/02 | 915 | 947 | 901 | 917 | +1.78% | 1,125,400 | - | +6.38% | - | - |
| 02/01 | 993 | 1,013 | 899 | 901 | -9.67% | 1,444,400 | - | +5.5% | - | - |
| 01/29 | 1,028 | 1,038 | 990 | 998 | -2.97% | 1,461,200 | - | +17.91% | - | - |
| 01/28 | 954 | 1,040 | 946 | 1,028 | +8.38% | 1,639,800 | - | +22.97% | - | - |
| 01/27 | 915 | 949 | 911 | 949 | +3.38% | 998,000 | - | +15.39% | - | - |
| 01/26 | 959 | 961 | 905 | 918 | -1.45% | 869,400 | - | +13.13% | - | - |
| 01/25 | 916 | 965 | 916 | 931 | +0.81% | 885,400 | - | +15.8% | - | - |
| 01/22 | 910 | 939 | 910 | 924 | -1.81% | 722,400 | - | +16.16% | - | - |
| 01/21 | 949 | 967 | 929 | 941 | -1% | 1,386,000 | - | +19.66% | - | - |
| 01/20 | 910 | 950 | 903 | 950 | +6.15% | 1,354,400 | - | +22.11% | - | - |
| 01/19 | 883 | 895 | 853 | 895 | +0.06% | 713,400 | - | +15.93% | - | - |
| 01/18 | 890 | 904 | 873 | 895 | +5.24% | 1,200,400 | - | +16.62% | - | - |
| 01/15 | 817 | 853 | 815 | 850 | +5.33% | 1,157,400 | - | +11.4% | - | - |
| 01/14 | 776 | 811 | 765 | 807 | +3.13% | 440,600 | - | +6.18% | - | - |
| 01/13 | 770 | 794 | 770 | 783 | +1.95% | 201,000 | - | +3.37% | - | - |
| 01/12 | 800 | 800 | 757 | 768 | -3.03% | 337,000 | - | +1.93% | - | - |
| 01/08 | 805 | 805 | 781 | 792 | -0.5% | 237,000 | - | +5.53% | - | - |
| 01/07 | 761 | 799 | 761 | 796 | +3.65% | 412,000 | - | +6.35% | - | - |
| 01/06 | 756 | 787 | 753 | 768 | -1.35% | 353,800 | - | +2.88% | - | - |
| 01/05 | 810 | 813 | 773 | 778 | -5.64% | 631,200 | - | +4.71% | - | - |
| 01/04 | 825 | 840 | 818 | 825 | +2.04% | 586,400 | - | +11.27% | - | - |
| 2009 |
| 12/30 | 818 | 832 | 790 | 808 | -0.12% | 1,100,800 | - | +10.38% | - | - |
| 12/29 | 785 | 811 | 772 | 809 | +4.32% | 986,400 | - | +11.74% | - | - |
| 12/28 | 750 | 781 | 741 | 776 | +5.15% | 831,200 | - | +8.01% | - | - |
| 12/25 | 733 | 748 | 720 | 738 | +2.57% | 425,600 | - | +3.87% | - | - |
| 12/24 | 720 | 734 | 713 | 719 | -0.14% | 301,000 | - | +1.99% | - | - |
| 12/22 | 738 | 763 | 713 | 720 | -1.57% | 983,400 | - | +2.86% | - | - |
| 12/21 | 697 | 740 | 688 | 732 | +7.73% | 716,200 | - | +4.95% | - | - |
| 12/18 | 680 | 685 | 653 | 679 | -0.88% | 758,400 | - | -2.16% | - | - |
| 12/17 | 715 | 727 | 685 | 685 | -5.84% | 588,200 | - | -1.86% | - | - |
| 12/16 | 715 | 731 | 695 | 728 | +1.68% | 366,200 | - | +3.49% | - | - |
| 12/15 | 700 | 729 | 681 | 716 | +3.7% | 681,200 | - | +1.2% | - | - |
| 12/14 | 748 | 750 | 672 | 690 | -9.21% | 1,525,800 | - | -3.09% | - | - |
| 12/11 | 803 | 818 | 755 | 760 | -4.4% | 952,400 | - | +6.15% | - | - |
| 12/10 | 785 | 823 | 776 | 795 | +3.31% | 900,200 | - | +10.88% | - | - |
| 12/09 | 780 | 805 | 766 | 770 | -2.1% | 639,400 | - | +7.02% | - | - |
| 12/08 | 753 | 798 | 741 | 786 | +2.41% | 658,400 | - | +8.56% | - | - |
| 12/07 | 775 | 805 | 754 | 768 | +5.07% | 1,346,200 | - | +5.57% | - | - |
| 12/04 | 700 | 737 | 671 | 731 | +5.79% | 783,800 | - | -0.2% | - | - |
| 12/03 | 710 | 729 | 691 | 691 | -1.85% | 611,600 | - | -6.18% | - | - |
| 12/02 | 743 | 749 | 704 | 704 | -4.22% | 552,800 | - | -5.44% | - | - |
| 12/01 | 745 | 760 | 713 | 735 | -2.07% | 772,000 | - | -2.46% | - | - |
| 11/30 | 710 | 750 | 702 | 750 | +8.7% | 935,000 | - | -1.57% | - | - |
| 11/27 | 680 | 714 | 676 | 690 | -3.5% | 1,036,400 | - | -10.27% | - | - |
| 11/26 | 630 | 718 | 630 | 715 | +15.23% | 1,754,600 | - | -8.1% | - | - |
| 11/25 | 580 | 629 | 569 | 621 | +3.42% | 525,000 | - | -21.06% | - | - |
| 11/24 | 653 | 671 | 592 | 600 | -8.05% | 760,000 | - | -24.81% | - | - |
| 11/20 | 556 | 665 | 556 | 653 | +14.07% | 1,161,600 | - | -19.74% | - | - |
| 11/19 | 585 | 600 | 549 | 572 | -6.46% | 758,600 | - | -30.83% | - | - |
| 11/18 | 572 | 612 | 554 | 612 | +2.43% | 795,400 | - | -27.55% | - | - |
| 11/17 | 660 | 664 | 583 | 597 | -6.65% | 657,800 | - | -30.5% | - | - |
| 11/16 | 705 | 705 | 606 | 640 | -5.26% | 897,400 | - | -26.75% | - | - |
| 11/13 | 754 | 768 | 675 | 675 | -13.9% | 753,400 | - | -23.64% | - | - |
| 11/12 | 795 | 805 | 780 | 784 | -3.21% | 341,800 | - | -12.21% | - | - |
| 11/11 | 815 | 844 | 779 | 810 | -0.98% | 247,200 | - | -9.4% | - | - |
| 11/10 | 846 | 889 | 818 | 818 | -3.31% | 455,600 | - | -8.4% | - | - |
| 11/09 | 790 | 860 | 783 | 846 | +8.18% | 412,800 | - | -5.26% | - | - |
| 11/06 | 794 | 828 | 770 | 782 | -1.01% | 411,600 | - | -12.33% | - | - |
| 11/05 | 845 | 845 | 790 | 790 | -6.51% | 396,600 | - | -12.12% | - | - |
| 11/04 | 867 | 880 | 843 | 845 | -4.2% | 233,000 | - | -6.84% | - | - |
| 11/02 | 835 | 884 | 833 | 882 | +0.23% | 194,200 | - | -3.29% | - | - |
| 10/30 | 885 | 899 | 856 | 880 | +0.98% | 204,800 | - | -3.83% | - | - |
| 10/29 | 825 | 888 | 793 | 872 | +4.37% | 512,000 | - | -5.37% | - | - |
| 10/28 | 907 | 913 | 829 | 835 | -7.99% | 750,200 | - | -9.53% | - | - |
| 10/27 | 911 | 940 | 904 | 908 | -1.41% | 222,800 | - | -2% | - | - |
| 10/26 | 930 | 941 | 920 | 921 | -2.59% | 299,400 | - | -0.59% | - | - |
| 10/23 | 950 | 950 | 933 | 945 | +2.27% | 427,800 | - | +2.05% | - | - |
| 10/22 | 917 | 940 | 909 | 924 | +0.43% | 349,400 | - | -0.32% | - | - |
| 10/21 | 906 | 949 | 902 | 920 | -0.38% | 515,000 | - | -0.65% | - | - |
| 10/20 | 940 | 944 | 913 | 924 | +0.93% | 365,600 | - | +0.49% | - | - |
| 10/19 | 971 | 972 | 915 | 915 | -6.2% | 805,400 | - | +0.44% | - | - |
| 10/16 | 985 | 993 | 940 | 976 | -3.42% | 729,000 | - | +8.39% | - | - |
| 10/15 | 1,033 | 1,048 | 994 | 1,010 | +2.8% | 913,800 | - | +13.74% | - | - |
| 10/14 | 1,010 | 1,088 | 959 | 983 | -2.24% | 1,459,200 | - | +12.16% | - | - |
| 10/13 | 958 | 1,009 | 943 | 1,005 | +6.63% | 852,800 | - | +16.32% | - | - |
| 10/09 | 938 | 1,000 | 932 | 943 | +3.29% | 1,262,000 | - | +10.62% | - | - |
| 10/08 | 900 | 920 | 870 | 913 | +2.59% | 703,400 | - | +8.37% | - | - |
| 10/07 | 826 | 897 | 826 | 890 | +7.62% | 752,000 | - | +7.17% | - | - |
| 10/06 | 776 | 832 | 774 | 827 | +8.18% | 660,200 | - | +1.04% | - | - |
| 10/05 | 803 | 819 | 738 | 764 | -8.06% | 1,085,200 | - | -5.33% | - | - |
| 10/02 | 800 | 850 | 791 | 831 | +0.42% | 773,800 | - | +4.4% | - | - |
| 10/01 | 938 | 950 | 824 | 828 | -12.57% | 1,288,800 | - | +5.82% | - | - |
| 09/30 | 1,005 | 1,015 | 933 | 947 | -5.49% | 825,800 | - | +23.24% | - | - |
| 09/29 | 972 | 1,002 | 935 | 1,002 | +5.42% | 516,600 | - | +33.53% | - | - |
| 09/28 | 951 | 973 | 926 | 950 | -3.11% | 566,600 | - | +30.32% | - | - |
| 09/25 | 1,013 | 1,080 | 980 | 981 | -2.87% | 1,758,600 | - | +37.9% | - | - |
| 09/24 | 960 | 1,063 | 944 | 1,010 | +7.97% | 1,295,000 | - | +46.09% | - | - |
| 09/18 | 930 | 964 | 912 | 935 | +3.6% | 797,400 | - | +39.34% | - | - |
| 09/17 | 903 | 933 | 891 | 903 | -1.69% | 486,600 | - | +37.79% | - | - |
