株価チャート
2009/08/14～2010/01/14
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 |
| 01/14 | 744 | 764 | 740 | 760 | +2.43% | 9,567,000 | - | +10.3% | - | - |
| 01/13 | 752 | 767 | 742 | 742 | -1.33% | 13,419,000 | - | +8.32% | - | - |
| 01/12 | 724 | 759 | 721 | 752 | +3.87% | 16,853,000 | - | +10.26% | - | - |
| 01/08 | 703 | 725 | 700 | 724 | +4.32% | 11,225,000 | - | +6.94% | - | - |
| 01/07 | 705 | 707 | 692 | 694 | -1.28% | 6,254,000 | - | +2.97% | - | - |
| 01/06 | 707 | 708 | 695 | 703 | +0.29% | 6,058,000 | - | +4.93% | - | - |
| 01/05 | 710 | 717 | 696 | 701 | +0.14% | 7,027,000 | - | +5.26% | - | - |
| 01/04 | 693 | 701 | 692 | 700 | +2.19% | 3,379,000 | - | +5.74% | - | - |
| 2009 |
| 12/30 | 695 | 696 | 685 | 685 | -1.3% | 3,637,000 | - | +4.1% | - | - |
| 12/29 | 697 | 701 | 689 | 694 | +0.14% | 3,346,000 | - | +6.28% | - | - |
| 12/28 | 693 | 701 | 692 | 693 | +0.73% | 4,856,000 | - | +6.78% | - | - |
| 12/25 | 691 | 696 | 682 | 688 | -0.29% | 6,139,000 | - | +6.5% | - | - |
| 12/24 | 686 | 694 | 677 | 690 | +2.07% | 6,863,000 | - | +7.48% | - | - |
| 12/22 | 660 | 678 | 659 | 676 | +3.68% | 7,471,000 | - | +5.96% | - | - |
| 12/21 | 650 | 657 | 649 | 652 | +0.15% | 3,529,000 | - | +2.52% | - | - |
| 12/18 | 659 | 663 | 644 | 651 | -2.54% | 8,472,000 | - | +2.52% | - | - |
| 12/17 | 670 | 676 | 666 | 668 | +0.45% | 4,490,000 | - | +5.36% | - | - |
| 12/16 | 666 | 675 | 662 | 665 | +0.3% | 5,752,000 | - | +5.06% | - | - |
| 12/15 | 661 | 668 | 655 | 663 | +0.15% | 5,892,000 | - | +4.91% | - | - |
| 12/14 | 673 | 675 | 655 | 662 | -0.75% | 6,604,000 | - | +4.75% | - | - |
| 12/11 | 660 | 668 | 651 | 667 | +1.99% | 10,522,000 | - | +5.54% | - | - |
| 12/10 | 659 | 671 | 651 | 654 | -1.65% | 8,174,000 | - | +3.48% | - | - |
| 12/09 | 668 | 673 | 662 | 665 | -1.63% | 7,097,000 | - | +5.22% | - | - |
| 12/08 | 683 | 683 | 668 | 676 | -2.45% | 10,582,000 | - | +6.79% | - | - |
| 12/07 | 688 | 697 | 683 | 693 | +2.21% | 10,601,000 | - | +9.31% | - | - |
| 12/04 | 660 | 678 | 658 | 678 | +3.51% | 12,916,000 | - | +6.94% | - | - |
| 12/03 | 636 | 656 | 634 | 655 | +3.97% | 8,782,000 | - | +2.99% | - | - |
| 12/02 | 614 | 633 | 613 | 630 | -0.79% | 11,049,000 | - | -1.41% | - | - |
| 12/01 | 605 | 637 | 601 | 635 | +4.1% | 11,784,000 | - | -1.24% | - | - |
| 11/30 | 604 | 614 | 602 | 610 | +3.57% | 10,085,000 | - | -5.72% | - | - |
| 11/27 | 596 | 600 | 585 | 589 | -2.81% | 8,918,000 | - | -9.8% | - | - |
| 11/26 | 586 | 610 | 584 | 606 | +2.02% | 15,505,000 | - | -8.04% | - | - |
| 11/25 | 568 | 594 | 566 | 594 | +3.48% | 10,094,000 | - | -10.54% | - | - |
| 11/24 | 599 | 599 | 573 | 574 | -3.69% | 8,356,000 | - | -14.33% | - | - |
| 11/20 | 596 | 600 | 585 | 596 | -0.83% | 9,799,000 | - | -11.83% | - | - |
| 11/19 | 600 | 609 | 585 | 601 | +1.52% | 12,547,000 | - | -11.88% | - | - |
| 11/18 | 584 | 602 | 582 | 592 | -1.99% | 8,743,000 | - | -13.83% | - | - |
| 11/17 | 612 | 613 | 600 | 604 | -1.95% | 11,748,000 | - | -12.72% | - | - |
| 11/16 | 620 | 622 | 602 | 616 | -1.6% | 9,388,000 | - | -11.62% | - | - |
| 11/13 | 623 | 632 | 616 | 626 | -1.11% | 9,479,000 | - | -10.57% | - | - |
| 11/12 | 634 | 641 | 627 | 633 | 0% | 8,520,000 | - | -9.96% | - | - |
| 11/11 | 636 | 649 | 631 | 633 | -1.25% | 8,471,000 | - | -10.09% | - | - |
| 11/10 | 662 | 665 | 641 | 641 | -3.03% | 10,840,000 | - | -9.08% | - | - |
| 11/09 | 668 | 669 | 656 | 661 | -0.3% | 7,190,000 | - | -6.37% | - | - |
| 11/06 | 672 | 679 | 661 | 663 | -0.6% | 11,382,000 | - | -6.09% | - | - |
| 11/05 | 670 | 671 | 655 | 667 | -0.3% | 7,242,000 | - | -5.66% | - | - |
| 11/04 | 667 | 672 | 664 | 669 | -0.3% | 8,153,000 | - | -5.37% | - | - |
| 11/02 | 676 | 680 | 667 | 671 | -4.96% | 12,061,000 | - | -5.09% | - | - |
| 10/30 | 719 | 738 | 699 | 706 | +0.28% | 17,759,000 | - | -0.28% | - | - |
| 10/29 | 700 | 709 | 698 | 704 | -1.26% | 6,052,000 | - | -0.56% | - | - |
| 10/28 | 732 | 737 | 711 | 713 | -2.46% | 6,673,000 | - | +0.85% | - | - |
| 10/27 | 737 | 745 | 730 | 731 | -2.01% | 6,839,000 | - | +3.54% | - | - |
| 10/26 | 739 | 749 | 735 | 746 | +1.08% | 5,967,000 | - | +6.12% | - | - |
| 10/23 | 748 | 753 | 735 | 738 | -0.54% | 7,750,000 | - | +5.58% | - | - |
| 10/22 | 748 | 752 | 728 | 742 | -1.85% | 10,141,000 | - | +6.46% | - | - |
| 10/21 | 740 | 761 | 739 | 756 | +3% | 10,819,000 | - | +8.93% | - | - |
| 10/20 | 738 | 747 | 732 | 734 | -0.41% | 7,029,000 | - | +6.07% | - | - |
| 10/19 | 722 | 742 | 720 | 737 | +0.68% | 5,729,000 | - | +6.81% | - | - |
| 10/16 | 739 | 746 | 728 | 732 | -1.08% | 6,233,000 | - | +6.4% | - | - |
| 10/15 | 736 | 749 | 731 | 740 | +2.78% | 10,652,000 | - | +7.87% | - | - |
| 10/14 | 727 | 727 | 713 | 720 | -0.55% | 5,791,000 | - | +5.42% | - | - |
| 10/13 | 726 | 735 | 724 | 724 | 0% | 7,695,000 | - | +6.31% | - | - |
| 10/09 | 705 | 729 | 700 | 724 | +4.47% | 13,821,000 | - | +6.63% | - | - |
| 10/08 | 686 | 697 | 681 | 693 | +0.58% | 5,162,000 | - | +2.21% | - | - |
| 10/07 | 696 | 705 | 689 | 689 | +2.07% | 11,433,000 | - | +1.62% | - | - |
| 10/06 | 665 | 675 | 661 | 675 | +3.05% | 8,228,000 | - | -0.44% | - | - |
| 10/05 | 658 | 663 | 653 | 655 | -0.61% | 6,913,000 | - | -3.53% | - | - |
| 10/02 | 650 | 659 | 645 | 659 | -1.05% | 7,306,000 | - | -3.23% | - | - |
| 10/01 | 669 | 674 | 661 | 666 | -2.06% | 6,038,000 | - | -2.49% | - | - |
| 09/30 | 673 | 680 | 672 | 680 | +0.15% | 5,020,000 | - | -0.73% | - | - |
| 09/29 | 680 | 682 | 673 | 679 | +2.26% | 6,861,000 | - | -0.88% | - | - |
| 09/28 | 670 | 670 | 660 | 664 | -3.49% | 6,016,000 | - | -3.35% | - | - |
| 09/25 | 696 | 696 | 684 | 688 | -1.85% | 5,581,000 | - | 0% | - | - |
| 09/24 | 690 | 703 | 687 | 701 | +2.34% | 7,551,000 | - | +1.89% | - | - |
| 09/18 | 673 | 685 | 664 | 685 | +0.59% | 8,025,000 | - | -0.44% | - | - |
| 09/17 | 678 | 681 | 671 | 681 | +2.56% | 4,638,000 | - | -1.3% | - | - |
| 09/16 | 666 | 675 | 658 | 664 | +0.45% | 4,337,000 | - | -4.05% | - | - |
| 09/15 | 665 | 671 | 656 | 661 | -0.45% | 3,929,000 | - | -4.76% | - | - |
| 09/14 | 681 | 684 | 660 | 664 | -3.91% | 6,252,000 | - | -4.73% | - | - |
| 09/11 | 691 | 699 | 683 | 691 | +0.29% | 9,493,000 | - | -1.29% | - | - |
| 09/10 | 678 | 692 | 677 | 689 | +1.32% | 5,881,000 | - | -1.57% | - | - |
| 09/09 | 686 | 686 | 670 | 680 | -1.73% | 5,214,000 | - | -2.86% | - | - |
| 09/08 | 687 | 693 | 682 | 692 | +1.91% | 6,468,000 | - | -1.14% | - | - |
| 09/07 | 674 | 684 | 670 | 679 | +2.26% | 3,958,000 | - | -3% | - | - |
| 09/04 | 673 | 674 | 664 | 664 | -1.34% | 5,819,000 | - | -5.28% | - | - |
| 09/03 | 671 | 680 | 667 | 673 | -1.17% | 5,088,000 | - | -4.27% | - | - |
| 09/02 | 674 | 682 | 671 | 681 | -1.73% | 7,264,000 | - | -3.27% | - | - |
| 09/01 | 688 | 697 | 682 | 693 | +0.14% | 4,631,000 | - | -1.28% | - | - |
| 08/31 | 705 | 715 | 689 | 692 | -0.86% | 6,088,000 | - | -0.86% | - | - |
| 08/28 | 692 | 704 | 691 | 698 | +1.16% | 6,021,000 | - | +0.43% | - | - |
| 08/27 | 694 | 699 | 685 | 690 | -2.4% | 7,252,000 | - | -0.29% | - | - |
| 08/26 | 708 | 714 | 705 | 707 | 0% | 5,346,000 | - | +2.61% | - | - |
| 08/25 | 711 | 717 | 705 | 707 | -1.53% | 6,503,000 | - | +3.21% | - | - |
| 08/24 | 716 | 722 | 713 | 718 | +3.16% | 7,283,000 | - | +5.43% | - | - |
| 08/21 | 707 | 707 | 685 | 696 | -1.42% | 6,115,000 | - | +3.11% | - | - |
| 08/20 | 694 | 710 | 686 | 706 | +2.02% | 7,832,000 | - | +5.22% | - | - |
| 08/19 | 698 | 708 | 690 | 692 | +0.14% | 5,372,000 | - | +3.9% | - | - |
| 08/18 | 697 | 703 | 685 | 691 | -2.26% | 10,094,000 | - | +4.7% | - | - |
| 08/17 | 727 | 728 | 701 | 707 | -4.07% | 9,465,000 | - | +7.94% | - | - |
| 08/14 | 736 | 744 | 730 | 737 | +0.96% | 7,672,000 | - | +13.56% | - | - |
