株価チャート
2009/09/15～2010/02/16
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 |
| 02/16 | 465 | 471 | 464 | 469 | +1.08% | 2,505,000 | - | -4.87% | - | - |
| 02/15 | 470 | 472 | 462 | 464 | -0.64% | 1,449,000 | - | -6.07% | - | - |
| 02/12 | 455 | 469 | 454 | 467 | +2.41% | 4,403,000 | - | -5.85% | - | - |
| 02/10 | 465 | 466 | 455 | 456 | -1.08% | 3,265,000 | - | -8.43% | - | - |
| 02/09 | 470 | 477 | 460 | 461 | -1.28% | 6,644,000 | - | -7.8% | - | - |
| 02/08 | 468 | 479 | 463 | 467 | +0.21% | 5,678,000 | - | -6.97% | - | - |
| 02/05 | 469 | 471 | 464 | 466 | -3.72% | 2,373,000 | - | -7.36% | - | - |
| 02/04 | 491 | 491 | 480 | 484 | -0.82% | 2,674,000 | - | -3.97% | - | - |
| 02/03 | 490 | 496 | 484 | 488 | +0.62% | 3,399,000 | - | -3.17% | - | - |
| 02/02 | 480 | 490 | 478 | 485 | +2.32% | 2,235,000 | - | -3.58% | - | - |
| 02/01 | 483 | 485 | 472 | 474 | -2.47% | 2,950,000 | - | -5.77% | - | - |
| 01/29 | 483 | 493 | 480 | 486 | -0.82% | 4,247,000 | - | -3.19% | - | - |
| 01/28 | 488 | 499 | 487 | 490 | +0.41% | 3,787,000 | - | -2.2% | - | - |
| 01/27 | 507 | 512 | 488 | 488 | -3.75% | 4,765,000 | - | -2.4% | - | - |
| 01/26 | 511 | 526 | 506 | 507 | -0.39% | 4,841,000 | - | +1.81% | - | - |
| 01/25 | 502 | 511 | 496 | 509 | 0% | 2,829,000 | - | +2.83% | - | - |
| 01/22 | 516 | 519 | 504 | 509 | -2.12% | 3,805,000 | - | +3.46% | - | - |
| 01/21 | 510 | 521 | 497 | 520 | 0% | 5,640,000 | - | +6.34% | - | - |
| 01/20 | 520 | 536 | 517 | 520 | +1.17% | 7,973,000 | - | +7.22% | - | - |
| 01/19 | 511 | 517 | 506 | 514 | -0.19% | 2,979,000 | - | +6.64% | - | - |
| 01/18 | 515 | 516 | 510 | 515 | -1.34% | 2,597,000 | - | +7.74% | - | - |
| 01/15 | 525 | 525 | 517 | 522 | +0.19% | 2,299,000 | - | +9.89% | - | - |
| 01/14 | 518 | 523 | 514 | 521 | +1.36% | 2,079,000 | - | +10.38% | - | - |
| 01/13 | 520 | 525 | 512 | 514 | -1.15% | 2,811,000 | - | +9.59% | - | - |
| 01/12 | 515 | 526 | 512 | 520 | +0.97% | 2,985,000 | - | +11.59% | - | - |
| 01/08 | 518 | 518 | 507 | 515 | +0.59% | 3,071,000 | - | +11.71% | - | - |
| 01/07 | 518 | 518 | 509 | 512 | -0.97% | 1,946,000 | - | +12.04% | - | - |
| 01/06 | 509 | 517 | 504 | 517 | +1.77% | 3,165,000 | - | +14.13% | - | - |
| 01/05 | 510 | 514 | 503 | 508 | +0.4% | 6,102,000 | - | +13.39% | - | - |
| 01/04 | 490 | 508 | 486 | 506 | +4.76% | 4,994,000 | - | +13.96% | - | - |
| 2009 |
| 12/30 | 490 | 490 | 480 | 483 | -0.62% | 1,643,000 | - | +9.77% | - | - |
| 12/29 | 487 | 491 | 482 | 486 | +0.62% | 2,791,000 | - | +11.21% | - | - |
| 12/28 | 475 | 488 | 475 | 483 | +1.26% | 2,993,000 | - | +11.03% | - | - |
| 12/25 | 476 | 481 | 471 | 477 | +1.27% | 3,247,000 | - | +10.67% | - | - |
| 12/24 | 470 | 474 | 467 | 471 | +0.86% | 2,815,000 | - | +9.79% | - | - |
| 12/22 | 457 | 469 | 457 | 467 | +3.32% | 4,219,000 | - | +9.62% | - | - |
| 12/21 | 452 | 456 | 450 | 452 | 0% | 2,401,000 | - | +6.6% | - | - |
| 12/18 | 445 | 455 | 443 | 452 | +1.12% | 4,415,000 | - | +6.86% | - | - |
| 12/17 | 445 | 450 | 441 | 447 | +2.29% | 4,259,000 | - | +5.92% | - | - |
| 12/16 | 447 | 448 | 433 | 437 | -1.13% | 3,188,000 | - | +3.55% | - | - |
| 12/15 | 432 | 445 | 431 | 442 | +3.03% | 4,323,000 | - | +4.49% | - | - |
| 12/14 | 424 | 429 | 421 | 429 | +0.47% | 2,071,000 | - | +1.42% | - | - |
| 12/11 | 424 | 428 | 415 | 427 | +0.71% | 6,116,000 | - | +0.95% | - | - |
| 12/10 | 420 | 435 | 417 | 424 | -0.47% | 2,929,000 | - | 0% | - | - |
| 12/09 | 429 | 433 | 422 | 426 | -2.96% | 2,905,000 | - | +0.24% | - | - |
| 12/08 | 436 | 442 | 432 | 439 | -1.57% | 2,783,000 | - | +3.29% | - | - |
| 12/07 | 447 | 451 | 442 | 446 | +0.9% | 2,636,000 | - | +4.94% | - | - |
| 12/04 | 436 | 444 | 428 | 442 | +2.79% | 5,442,000 | - | +4% | - | - |
| 12/03 | 414 | 434 | 414 | 430 | +6.17% | 5,424,000 | - | +1.18% | - | - |
| 12/02 | 405 | 414 | 401 | 405 | -2.17% | 4,069,000 | - | -4.93% | - | - |
| 12/01 | 395 | 416 | 390 | 414 | +2.22% | 5,609,000 | - | -3.5% | - | - |
| 11/30 | 398 | 408 | 397 | 405 | +3.05% | 2,642,000 | - | -6.25% | - | - |
| 11/27 | 400 | 401 | 388 | 393 | -3.44% | 4,584,000 | - | -9.66% | - | - |
| 11/26 | 410 | 413 | 404 | 407 | -1.69% | 4,586,000 | - | -7.29% | - | - |
| 11/25 | 426 | 428 | 409 | 414 | -0.48% | 5,921,000 | - | -6.33% | - | - |
| 11/24 | 423 | 428 | 413 | 416 | -0.48% | 3,791,000 | - | -6.52% | - | - |
| 11/20 | 406 | 418 | 402 | 418 | +3.21% | 4,522,000 | - | -6.49% | - | - |
| 11/19 | 410 | 412 | 399 | 405 | -0.98% | 3,466,000 | - | -9.8% | - | - |
| 11/18 | 414 | 419 | 406 | 409 | +0.49% | 4,801,000 | - | -9.31% | - | - |
| 11/17 | 422 | 427 | 405 | 407 | -2.86% | 4,152,000 | - | -10.35% | - | - |
| 11/16 | 426 | 427 | 410 | 419 | -2.1% | 3,438,000 | - | -8.11% | - | - |
| 11/13 | 423 | 431 | 419 | 428 | +0.47% | 3,540,000 | - | -6.55% | - | - |
| 11/12 | 442 | 442 | 424 | 426 | -4.05% | 4,814,000 | - | -6.99% | - | - |
| 11/11 | 452 | 457 | 441 | 444 | -0.89% | 4,581,000 | - | -2.84% | - | - |
| 11/10 | 451 | 454 | 444 | 448 | +1.36% | 4,317,000 | - | -1.75% | - | - |
| 11/09 | 444 | 453 | 435 | 442 | -0.9% | 4,564,000 | - | -2.64% | - | - |
| 11/06 | 450 | 453 | 444 | 446 | +1.36% | 3,367,000 | - | -1.76% | - | - |
| 11/05 | 449 | 450 | 436 | 440 | -3.08% | 4,475,000 | - | -3.08% | - | - |
| 11/04 | 451 | 472 | 448 | 454 | +5.34% | 10,722,000 | - | 0% | - | - |
| 11/02 | 432 | 435 | 423 | 431 | -3.58% | 3,180,000 | - | -5.07% | - | - |
| 10/30 | 441 | 450 | 432 | 447 | +3.47% | 3,066,000 | - | -1.76% | - | - |
| 10/29 | 427 | 436 | 422 | 432 | -2.26% | 4,952,000 | - | -5.26% | - | - |
| 10/28 | 461 | 467 | 439 | 442 | -4.74% | 4,148,000 | - | -3.28% | - | - |
| 10/27 | 476 | 477 | 461 | 464 | -4.33% | 2,539,000 | - | +1.09% | - | - |
| 10/26 | 478 | 489 | 477 | 485 | +1.46% | 1,694,000 | - | +5.66% | - | - |
| 10/23 | 487 | 489 | 476 | 478 | -0.83% | 2,645,000 | - | +4.14% | - | - |
| 10/22 | 482 | 483 | 473 | 482 | -1.03% | 2,321,000 | - | +5.24% | - | - |
| 10/21 | 491 | 499 | 481 | 487 | -1.62% | 3,877,000 | - | +6.1% | - | - |
| 10/20 | 480 | 499 | 479 | 495 | +5.32% | 5,644,000 | - | +7.84% | - | - |
| 10/19 | 468 | 473 | 462 | 470 | 0% | 1,515,000 | - | +2.62% | - | - |
| 10/16 | 473 | 474 | 464 | 470 | -0.42% | 1,423,000 | - | +2.4% | - | - |
| 10/15 | 471 | 476 | 469 | 472 | +2.39% | 1,561,000 | - | +2.61% | - | - |
| 10/14 | 468 | 468 | 455 | 461 | -2.54% | 1,660,000 | - | +0.22% | - | - |
| 10/13 | 478 | 478 | 469 | 473 | +1.07% | 1,693,000 | - | +2.83% | - | - |
| 10/09 | 464 | 472 | 460 | 468 | +2.18% | 4,404,000 | - | +1.74% | - | - |
| 10/08 | 444 | 465 | 443 | 458 | +3.15% | 4,619,000 | - | -0.65% | - | - |
| 10/07 | 427 | 447 | 427 | 444 | +10.45% | 6,219,000 | - | -4.1% | - | - |
| 10/06 | 407 | 409 | 397 | 402 | +0.25% | 3,261,000 | - | -13.55% | - | - |
| 10/05 | 410 | 414 | 397 | 401 | -3.37% | 2,415,000 | - | -14.5% | - | - |
| 10/02 | 418 | 418 | 408 | 415 | -4.82% | 2,882,000 | - | -12.26% | - | - |
| 10/01 | 438 | 446 | 433 | 436 | -0.91% | 1,797,000 | - | -8.4% | - | - |
| 09/30 | 438 | 440 | 435 | 440 | -0.68% | 1,561,000 | - | -8.14% | - | - |
| 09/29 | 450 | 453 | 441 | 443 | +0.23% | 1,843,000 | - | -8.09% | - | - |
| 09/28 | 455 | 455 | 440 | 442 | -3.91% | 2,058,000 | - | -8.87% | - | - |
| 09/25 | 472 | 472 | 455 | 460 | -2.75% | 1,635,000 | - | -5.54% | - | - |
| 09/24 | 475 | 481 | 468 | 473 | +0.42% | 2,929,000 | - | -3.27% | - | - |
| 09/18 | 480 | 481 | 467 | 471 | -2.08% | 1,814,000 | - | -4.07% | - | - |
| 09/17 | 481 | 485 | 477 | 481 | +0.84% | 1,512,000 | - | -2.43% | - | - |
| 09/16 | 470 | 483 | 470 | 477 | +1.49% | 1,993,000 | - | -3.64% | - | - |
| 09/15 | 478 | 478 | 466 | 470 | -0.21% | 1,661,000 | - | -5.43% | - | - |
