株価チャート
2009/09/10~2010/02/10
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 |
02/10 | 445 | 445 | 438 | 440 | +0.46% | 157,000 | - | -2.22% | - | - |
02/09 | 435 | 439 | 433 | 438 | +0.69% | 169,000 | - | -2.88% | - | - |
02/08 | 442 | 442 | 435 | 435 | -1.81% | 139,000 | - | -3.55% | - | - |
02/05 | 437 | 445 | 436 | 443 | -1.34% | 197,000 | - | -1.99% | - | - |
02/04 | 463 | 465 | 443 | 449 | -2.6% | 267,000 | - | -0.66% | - | - |
02/03 | 465 | 465 | 461 | 461 | -0.22% | 139,000 | - | +1.99% | - | - |
02/02 | 467 | 469 | 453 | 462 | -1.07% | 244,000 | - | +2.21% | - | - |
02/01 | 443 | 470 | 438 | 467 | +3.55% | 616,000 | - | +3.55% | - | - |
01/29 | 460 | 462 | 451 | 451 | -0.44% | 239,000 | - | +0.22% | - | - |
01/28 | 441 | 454 | 440 | 453 | +4.38% | 334,000 | - | +0.67% | - | - |
01/27 | 433 | 436 | 431 | 434 | +0.46% | 171,000 | - | -3.56% | - | - |
01/26 | 444 | 447 | 430 | 432 | -0.92% | 273,000 | - | -4.21% | - | - |
01/25 | 441 | 442 | 434 | 436 | -1.13% | 142,000 | - | -3.33% | - | - |
01/22 | 438 | 442 | 433 | 441 | -0.68% | 208,000 | - | -2.22% | - | - |
01/21 | 434 | 446 | 431 | 444 | +0.45% | 237,000 | - | -1.55% | - | - |
01/20 | 448 | 448 | 441 | 442 | -1.56% | 181,000 | - | -2% | - | - |
01/19 | 452 | 454 | 447 | 449 | -0.88% | 161,000 | - | -0.44% | - | - |
01/18 | 451 | 459 | 447 | 453 | -1.31% | 143,000 | - | +0.67% | - | - |
01/15 | 469 | 469 | 455 | 459 | -1.08% | 245,000 | - | +2% | - | - |
01/14 | 461 | 465 | 455 | 464 | +1.53% | 126,000 | - | +3.34% | - | - |
01/13 | 469 | 469 | 456 | 457 | -3.18% | 231,000 | - | +2.01% | - | - |
01/12 | 475 | 479 | 466 | 472 | +0.85% | 247,000 | - | +5.59% | - | - |
01/08 | 460 | 468 | 458 | 468 | +2.86% | 219,000 | - | +5.17% | - | - |
01/07 | 454 | 459 | 451 | 455 | +1.11% | 190,000 | - | +2.71% | - | - |
01/06 | 454 | 456 | 450 | 450 | -0.66% | 91,000 | - | +2.04% | - | - |
01/05 | 461 | 463 | 450 | 453 | -0.22% | 202,000 | - | +3.19% | - | - |
01/04 | 454 | 457 | 452 | 454 | +1.11% | 67,000 | - | +3.65% | - | - |
2009 |
12/30 | 456 | 456 | 440 | 449 | -0.88% | 104,000 | - | +2.75% | - | - |
12/29 | 457 | 457 | 450 | 453 | +0.22% | 78,000 | - | +4.14% | - | - |
12/28 | 450 | 459 | 446 | 452 | +0.67% | 341,000 | - | +4.15% | - | - |
12/25 | 449 | 450 | 446 | 449 | +0.9% | 96,000 | - | +3.7% | - | - |
12/24 | 446 | 448 | 442 | 445 | -0.22% | 171,000 | - | +3.01% | - | - |
12/22 | 449 | 452 | 445 | 446 | +0.45% | 180,000 | - | +3.48% | - | - |
12/21 | 455 | 455 | 443 | 444 | -2.42% | 218,000 | - | +3.02% | - | - |
12/18 | 454 | 466 | 450 | 455 | +0.22% | 258,000 | - | +5.57% | - | - |
12/17 | 440 | 456 | 438 | 454 | +4.13% | 447,000 | - | +5.58% | - | - |
12/16 | 436 | 442 | 435 | 436 | +0.23% | 172,000 | - | +1.63% | - | - |
12/15 | 445 | 445 | 434 | 435 | -2.03% | 194,000 | - | +1.16% | - | - |
12/14 | 434 | 445 | 431 | 444 | +1.14% | 254,000 | - | +3.26% | - | - |
12/11 | 433 | 442 | 426 | 439 | +2.57% | 391,000 | - | +2.09% | - | - |
12/10 | 437 | 437 | 425 | 428 | -2.06% | 290,000 | - | -0.7% | - | - |
12/09 | 438 | 446 | 437 | 437 | -0.91% | 236,000 | - | +1.16% | - | - |
12/08 | 441 | 443 | 433 | 441 | +0.23% | 255,000 | - | +1.85% | - | - |
12/07 | 441 | 449 | 435 | 440 | +1.62% | 214,000 | - | +1.38% | - | - |
12/04 | 436 | 438 | 430 | 433 | -0.69% | 234,000 | - | -0.46% | - | - |
12/03 | 424 | 440 | 421 | 436 | +3.32% | 432,000 | - | 0% | - | - |
12/02 | 417 | 428 | 414 | 422 | 0% | 288,000 | - | -3.43% | - | - |
12/01 | 412 | 424 | 405 | 422 | +2.43% | 406,000 | - | -4.09% | - | - |
11/30 | 403 | 416 | 403 | 412 | +0.98% | 421,000 | - | -6.79% | - | - |
11/27 | 414 | 414 | 404 | 408 | -2.86% | 580,000 | - | -8.52% | - | - |
11/26 | 413 | 429 | 407 | 420 | +1.2% | 623,000 | - | -6.67% | - | - |
11/25 | 415 | 420 | 403 | 415 | +0.24% | 733,000 | - | -8.39% | - | - |
11/24 | 430 | 434 | 412 | 414 | -3.5% | 538,000 | - | -9.21% | - | - |
11/20 | 415 | 429 | 415 | 429 | +2.39% | 263,000 | - | -6.54% | - | - |
11/19 | 419 | 420 | 410 | 419 | 0% | 330,000 | - | -9.31% | - | - |
11/18 | 422 | 428 | 413 | 419 | -1.87% | 575,000 | - | -9.7% | - | - |
11/17 | 435 | 440 | 425 | 427 | -2.73% | 467,000 | - | -8.57% | - | - |
11/16 | 446 | 449 | 435 | 439 | -0.45% | 295,000 | - | -6.4% | - | - |
11/13 | 443 | 444 | 436 | 441 | +1.15% | 337,000 | - | -5.97% | - | - |
11/12 | 439 | 445 | 432 | 436 | -0.68% | 259,000 | - | -7.04% | - | - |
11/11 | 449 | 449 | 435 | 439 | -2.44% | 251,000 | - | -6.4% | - | - |
11/10 | 445 | 456 | 441 | 450 | +0.22% | 250,000 | - | -4.05% | - | - |
11/09 | 445 | 453 | 436 | 449 | +1.35% | 369,000 | - | -4.06% | - | - |
11/06 | 446 | 446 | 434 | 443 | -0.67% | 428,000 | - | -5.34% | - | - |
11/05 | 454 | 455 | 441 | 446 | -1.55% | 346,000 | - | -4.7% | - | - |
11/04 | 459 | 465 | 453 | 453 | -2.16% | 309,000 | - | -3.21% | - | - |
11/02 | 455 | 467 | 451 | 463 | -2.32% | 735,000 | - | -1.07% | - | - |
10/30 | 466 | 477 | 457 | 474 | +2.82% | 923,000 | - | +1.07% | - | - |
10/29 | 452 | 464 | 451 | 461 | -1.28% | 472,000 | - | -1.71% | - | - |
10/28 | 474 | 475 | 465 | 467 | -0.43% | 329,000 | - | -0.64% | - | - |
10/27 | 484 | 485 | 467 | 469 | -4.09% | 319,000 | - | -0.21% | - | - |
10/26 | 475 | 492 | 471 | 489 | +1.88% | 336,000 | - | +4.04% | - | - |
10/23 | 488 | 495 | 476 | 480 | -2.64% | 428,000 | - | +2.56% | - | - |
10/22 | 497 | 501 | 480 | 493 | -2.38% | 366,000 | - | +5.34% | - | - |
10/21 | 498 | 507 | 495 | 505 | +1.61% | 288,000 | - | +8.14% | - | - |
10/20 | 499 | 505 | 497 | 497 | 0% | 301,000 | - | +6.88% | - | - |
10/19 | 497 | 500 | 489 | 497 | 0% | 273,000 | - | +7.34% | - | - |
10/16 | 500 | 500 | 487 | 497 | +0.2% | 270,000 | - | +7.81% | - | - |
10/15 | 479 | 500 | 478 | 496 | +4.2% | 471,000 | - | +8.06% | - | - |
10/14 | 485 | 485 | 472 | 476 | -2.06% | 272,000 | - | +4.39% | - | - |
10/13 | 482 | 487 | 477 | 486 | +2.53% | 258,000 | - | +7.05% | - | - |
10/09 | 454 | 477 | 453 | 474 | +4.64% | 380,000 | - | +4.87% | - | - |
10/08 | 446 | 456 | 440 | 453 | +2.26% | 264,000 | - | +0.44% | - | - |
10/07 | 430 | 445 | 427 | 443 | +3.02% | 365,000 | - | -1.56% | - | - |
10/06 | 425 | 435 | 425 | 430 | +1.9% | 301,000 | - | -4.02% | - | - |
10/05 | 426 | 430 | 418 | 422 | -1.17% | 211,000 | - | -5.59% | - | - |
10/02 | 435 | 437 | 423 | 427 | -4.9% | 555,000 | - | -4.47% | - | - |
10/01 | 450 | 455 | 447 | 449 | -0.66% | 322,000 | - | +0.67% | - | - |
09/30 | 447 | 459 | 447 | 452 | -0.88% | 162,000 | - | +1.8% | - | - |
09/29 | 459 | 465 | 452 | 456 | +0.44% | 257,000 | - | +3.4% | - | - |
09/28 | 464 | 464 | 448 | 454 | -3.2% | 555,000 | - | +3.42% | - | - |
09/25 | 482 | 482 | 468 | 469 | -3.5% | 445,000 | - | +7.57% | - | - |
09/24 | 477 | 492 | 477 | 486 | +1.67% | 682,000 | - | +12.24% | - | - |
09/18 | 473 | 481 | 468 | 478 | -1.04% | 360,000 | - | +11.16% | - | - |
09/17 | 463 | 492 | 457 | 483 | +5.23% | 894,000 | - | +13.11% | - | - |
09/16 | 452 | 464 | 447 | 459 | +2.68% | 419,000 | - | +8.25% | - | - |
09/15 | 465 | 467 | 443 | 447 | -4.69% | 573,000 | - | +6.18% | - | - |
09/14 | 458 | 471 | 456 | 469 | +2.4% | 685,000 | - | +11.67% | - | - |
09/11 | 468 | 472 | 456 | 458 | -3.17% | 705,000 | - | +10.1% | - | - |
09/10 | 460 | 478 | 459 | 473 | +4.65% | 1,035,000 | - | +14.53% | - | - |