株価チャート
2009/07/24～2010/02/24
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 |
| 02/24 | 78 | 82 | 78 | 82 | +1.23% | 6,000 | - | +3.8% | - | - |
| 02/23 | 81 | 81 | 81 | 81 | +3.85% | 5,000 | - | +2.53% | - | - |
| 02/22 | 78 | 78 | 78 | 78 | +1.3% | 1,000 | - | 0% | - | - |
| 02/18 | 77 | 77 | 77 | 77 | -4.94% | 7,000 | - | -1.28% | - | - |
| 02/17 | 77 | 81 | 77 | 81 | +8% | 4,000 | - | +3.85% | - | - |
| 02/16 | 75 | 75 | 75 | 75 | -6.25% | 1,000 | - | -3.85% | - | - |
| 02/15 | 80 | 80 | 80 | 80 | +1.27% | 3,000 | - | +3.9% | - | - |
| 02/10 | 79 | 79 | 79 | 79 | 0% | 4,000 | - | +2.6% | - | - |
| 02/04 | 81 | 81 | 79 | 79 | +2.6% | 3,000 | - | +2.6% | - | - |
| 02/03 | 80 | 80 | 77 | 77 | -1.28% | 2,000 | - | +1.32% | - | - |
| 02/01 | 78 | 78 | 78 | 78 | 0% | 1,000 | - | +2.63% | - | - |
| 01/29 | 78 | 78 | 78 | 78 | 0% | 1,000 | - | +2.63% | - | - |
| 01/28 | 75 | 78 | 75 | 78 | +2.63% | 3,000 | - | +2.63% | - | - |
| 01/27 | 76 | 76 | 76 | 76 | 0% | 5,000 | - | 0% | - | - |
| 01/25 | 76 | 76 | 76 | 76 | -3.8% | 7,000 | - | +1.33% | - | - |
| 01/22 | 80 | 80 | 79 | 79 | -1.25% | 3,000 | - | +5.33% | - | - |
| 01/21 | 77 | 80 | 77 | 80 | +2.56% | 4,000 | - | +6.67% | - | - |
| 01/19 | 78 | 78 | 78 | 78 | 0% | 1,000 | - | +4% | - | - |
| 01/15 | 77 | 78 | 76 | 78 | -4.88% | 19,000 | - | +4% | - | - |
| 01/14 | 83 | 83 | 82 | 82 | 0% | 2,000 | - | +10.81% | - | - |
| 01/13 | 83 | 83 | 82 | 82 | +1.23% | 3,000 | - | +10.81% | - | - |
| 01/12 | 82 | 82 | 78 | 81 | +5.19% | 11,000 | - | +9.46% | - | - |
| 01/08 | 77 | 83 | 77 | 77 | 0% | 30,000 | - | +4.05% | - | - |
| 01/07 | 77 | 77 | 77 | 77 | 0% | 3,000 | - | +4.05% | - | - |
| 01/06 | 76 | 77 | 76 | 77 | -8.33% | 5,000 | - | +4.05% | - | - |
| 01/05 | 75 | 84 | 72 | 84 | +13.51% | 8,000 | - | +13.51% | - | - |
| 2009 |
| 12/29 | 72 | 74 | 72 | 74 | +4.23% | 2,000 | - | 0% | - | - |
| 12/28 | 72 | 72 | 71 | 71 | -1.39% | 2,000 | - | -4.05% | - | - |
| 12/24 | 70 | 72 | 70 | 72 | +2.86% | 3,000 | - | -2.7% | - | - |
| 12/22 | 69 | 70 | 66 | 70 | 0% | 12,000 | - | -5.41% | - | - |
| 12/21 | 70 | 70 | 67 | 70 | 0% | 12,000 | - | -6.67% | - | - |
| 12/18 | 70 | 70 | 70 | 70 | -4.11% | 1,000 | - | -6.67% | - | - |
| 12/16 | 73 | 73 | 73 | 73 | 0% | 3,000 | - | -3.95% | - | - |
| 12/11 | 73 | 73 | 73 | 73 | 0% | 1,000 | - | -3.95% | - | - |
| 12/10 | 72 | 73 | 72 | 73 | +7.35% | 6,000 | - | -3.95% | - | - |
| 12/08 | 68 | 75 | 67 | 68 | -6.85% | 33,000 | - | -11.69% | - | - |
| 12/07 | 74 | 79 | 73 | 73 | -1.35% | 23,000 | - | -5.19% | - | - |
| 12/04 | 74 | 76 | 74 | 74 | +5.71% | 14,000 | - | -3.9% | - | - |
| 12/02 | 71 | 72 | 70 | 70 | 0% | 9,000 | - | -10.26% | - | - |
| 12/01 | 72 | 72 | 70 | 70 | +1.45% | 3,000 | - | -10.26% | - | - |
| 11/30 | 68 | 74 | 67 | 69 | -11.54% | 70,000 | - | -12.66% | - | - |
| 11/27 | 78 | 78 | 78 | 78 | 0% | 2,000 | - | -2.5% | - | - |
| 11/26 | 78 | 78 | 78 | 78 | +5.41% | 1,000 | - | -2.5% | - | - |
| 11/16 | 74 | 74 | 74 | 74 | 0% | 2,000 | - | -7.5% | - | - |
| 11/10 | 74 | 74 | 74 | 74 | 0% | 1,000 | - | -8.64% | - | - |
| 11/09 | 74 | 74 | 74 | 74 | -2.63% | 3,000 | - | -8.64% | - | - |
| 11/06 | 76 | 76 | 76 | 76 | 0% | 3,000 | - | -7.32% | - | - |
| 11/05 | 76 | 76 | 76 | 76 | -3.8% | 1,000 | - | -7.32% | - | - |
| 11/02 | 79 | 79 | 79 | 79 | 0% | 2,000 | - | -4.82% | - | - |
| 10/30 | 79 | 79 | 79 | 79 | -1.25% | 1,000 | - | -4.82% | - | - |
| 10/26 | 81 | 81 | 80 | 80 | -1.23% | 2,000 | - | -4.76% | - | - |
| 10/23 | 80 | 84 | 80 | 81 | +2.53% | 22,000 | - | -3.57% | - | - |
| 10/22 | 79 | 79 | 79 | 79 | -1.25% | 1,000 | - | -7.06% | - | - |
| 10/21 | 80 | 80 | 80 | 80 | 0% | 1,000 | - | -5.88% | - | - |
| 10/20 | 80 | 80 | 80 | 80 | 0% | 1,000 | - | -6.98% | - | - |
| 10/16 | 80 | 80 | 80 | 80 | -1.23% | 5,000 | - | -6.98% | - | - |
| 10/14 | 79 | 81 | 79 | 81 | +1.25% | 3,000 | - | -6.9% | - | - |
| 10/13 | 83 | 83 | 80 | 80 | -3.61% | 3,000 | - | -9.09% | - | - |
| 10/09 | 81 | 85 | 80 | 83 | +3.75% | 9,000 | - | -5.68% | - | - |
| 10/02 | 84 | 84 | 80 | 80 | 0% | 8,000 | - | -10.11% | - | - |
| 10/01 | 80 | 81 | 80 | 80 | 0% | 23,000 | - | -10.11% | - | - |
| 09/30 | 80 | 80 | 80 | 80 | -1.23% | 5,000 | - | -10.11% | - | - |
| 09/29 | 81 | 81 | 81 | 81 | -2.41% | 7,000 | - | -10% | - | - |
| 09/28 | 81 | 83 | 81 | 83 | -7.78% | 7,000 | - | -7.78% | - | - |
| 09/25 | 90 | 90 | 90 | 90 | +5.88% | 3,000 | - | 0% | - | - |
| 09/24 | 85 | 85 | 85 | 85 | +2.41% | 3,000 | - | -5.56% | - | - |
| 09/18 | 84 | 84 | 82 | 83 | -3.49% | 4,000 | - | -7.78% | - | - |
| 09/17 | 87 | 87 | 86 | 86 | -1.15% | 2,000 | - | -4.44% | - | - |
| 09/16 | 88 | 88 | 87 | 87 | 0% | 7,000 | - | -3.33% | - | - |
| 09/15 | 87 | 87 | 87 | 87 | -2.25% | 3,000 | - | -3.33% | - | - |
| 09/14 | 90 | 90 | 85 | 89 | -2.2% | 6,000 | - | -2.2% | - | - |
| 09/11 | 94 | 94 | 91 | 91 | 0% | 2,000 | - | 0% | - | - |
| 09/10 | 91 | 91 | 90 | 91 | 0% | 5,000 | - | 0% | - | - |
| 09/09 | 92 | 92 | 91 | 91 | -1.09% | 3,000 | - | +1.11% | - | - |
| 09/08 | 92 | 92 | 92 | 92 | +1.1% | 1,000 | - | +2.22% | - | - |
| 09/07 | 95 | 95 | 91 | 91 | 0% | 3,000 | - | +1.11% | - | - |
| 09/03 | 92 | 92 | 91 | 91 | 0% | 4,000 | - | +1.11% | - | - |
| 09/02 | 95 | 95 | 91 | 91 | -3.19% | 2,000 | - | +1.11% | - | - |
| 09/01 | 94 | 94 | 94 | 94 | -1.05% | 8,000 | - | +4.44% | - | - |
| 08/31 | 97 | 97 | 95 | 95 | -5% | 12,000 | - | +5.56% | - | - |
| 08/28 | 95 | 104 | 95 | 100 | +9.89% | 63,000 | - | +12.36% | - | - |
| 08/27 | 94 | 94 | 91 | 91 | -1.09% | 5,000 | - | +3.41% | - | - |
| 08/26 | 96 | 97 | 92 | 92 | -1.08% | 24,000 | - | +4.55% | - | - |
| 08/25 | 92 | 96 | 90 | 93 | +3.33% | 50,000 | - | +5.68% | - | - |
| 08/24 | 88 | 90 | 88 | 90 | +2.27% | 8,000 | - | +2.27% | - | - |
| 08/21 | 87 | 88 | 87 | 88 | +1.15% | 3,000 | - | 0% | - | - |
| 08/20 | 87 | 87 | 87 | 87 | +1.16% | 6,000 | - | -2.25% | - | - |
| 08/17 | 86 | 86 | 86 | 86 | 0% | 4,000 | - | -3.37% | - | - |
| 08/14 | 86 | 86 | 86 | 86 | 0% | 7,000 | - | -3.37% | - | - |
| 08/13 | 89 | 89 | 86 | 86 | -3.37% | 16,000 | - | -3.37% | - | - |
| 08/11 | 90 | 90 | 89 | 89 | -1.11% | 5,000 | - | 0% | - | - |
| 08/10 | 90 | 90 | 89 | 90 | 0% | 7,000 | - | +1.12% | - | - |
| 08/07 | 90 | 90 | 90 | 90 | 0% | 5,000 | - | +1.12% | - | - |
| 08/06 | 91 | 91 | 90 | 90 | -1.1% | 3,000 | - | +1.12% | - | - |
| 08/04 | 93 | 93 | 90 | 91 | 0% | 7,000 | - | +2.25% | - | - |
| 08/03 | 92 | 92 | 91 | 91 | +3.41% | 5,000 | - | +2.25% | - | - |
| 07/31 | 88 | 88 | 88 | 88 | +2.33% | 1,000 | - | -1.12% | - | - |
| 07/29 | 86 | 86 | 86 | 86 | -6.52% | 2,000 | - | -2.27% | - | - |
| 07/27 | 88 | 93 | 88 | 92 | +2.22% | 3,000 | - | +3.37% | - | - |
| 07/24 | 89 | 92 | 89 | 90 | +1.12% | 7,000 | - | +2.27% | - | - |
