株価チャート
2009/09/30～2010/02/26
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 |
| 02/26 | 391 | 398 | 390 | 394 | -1.25% | 29,800 | - | -3.19% | - | - |
| 02/25 | 398 | 401 | 398 | 399 | +0.25% | 5,900 | - | -2.44% | - | - |
| 02/24 | 399 | 403 | 398 | 398 | -2.21% | 28,400 | - | -2.93% | - | - |
| 02/23 | 397 | 412 | 392 | 407 | +2.01% | 32,500 | - | -1.21% | - | - |
| 02/22 | 401 | 405 | 399 | 399 | -0.5% | 59,300 | - | -3.39% | - | - |
| 02/19 | 405 | 407 | 401 | 401 | -1.47% | 30,100 | - | -3.37% | - | - |
| 02/18 | 408 | 412 | 403 | 407 | -1.21% | 15,500 | - | -2.63% | - | - |
| 02/17 | 412 | 422 | 405 | 412 | -1.67% | 35,100 | - | -1.67% | - | - |
| 02/16 | 414 | 420 | 414 | 419 | +1.21% | 10,600 | - | -0.24% | - | - |
| 02/15 | 436 | 436 | 412 | 414 | -2.13% | 21,000 | - | -1.43% | - | - |
| 02/12 | 415 | 423 | 410 | 423 | +2.42% | 21,000 | - | +0.48% | - | - |
| 02/10 | 405 | 413 | 405 | 413 | +1.98% | 10,300 | - | -2.13% | - | - |
| 02/09 | 401 | 405 | 400 | 405 | -1.46% | 20,100 | - | -4.26% | - | - |
| 02/08 | 411 | 422 | 411 | 411 | 0% | 7,900 | - | -3.07% | - | - |
| 02/05 | 394 | 412 | 394 | 411 | -2.14% | 16,700 | - | -3.29% | - | - |
| 02/04 | 399 | 420 | 399 | 420 | +4.22% | 17,100 | - | -1.41% | - | - |
| 02/03 | 398 | 406 | 398 | 403 | +1.26% | 5,000 | - | -5.62% | - | - |
| 02/02 | 396 | 403 | 396 | 398 | +1.02% | 11,900 | - | -7.01% | - | - |
| 02/01 | 395 | 409 | 391 | 394 | -1.25% | 7,400 | - | -8.37% | - | - |
| 01/29 | 400 | 401 | 396 | 399 | -1.24% | 15,300 | - | -7.64% | - | - |
| 01/28 | 402 | 405 | 402 | 404 | -0.25% | 35,900 | - | -6.7% | - | - |
| 01/27 | 411 | 411 | 403 | 405 | -1.46% | 17,300 | - | -6.68% | - | - |
| 01/26 | 419 | 429 | 410 | 411 | +0.24% | 28,000 | - | -5.52% | - | - |
| 01/25 | 418 | 419 | 406 | 410 | -3.07% | 27,500 | - | -5.96% | - | - |
| 01/22 | 432 | 432 | 418 | 423 | -2.08% | 25,000 | - | -2.98% | - | - |
| 01/21 | 435 | 435 | 424 | 432 | -1.82% | 18,100 | - | -0.69% | - | - |
| 01/20 | 434 | 441 | 432 | 440 | +1.15% | 7,000 | - | +1.38% | - | - |
| 01/19 | 441 | 442 | 435 | 435 | -1.36% | 15,300 | - | +0.46% | - | - |
| 01/18 | 450 | 450 | 441 | 441 | -2% | 17,300 | - | +2.08% | - | - |
| 01/15 | 458 | 459 | 439 | 450 | -1.96% | 61,800 | - | +4.65% | - | - |
| 01/14 | 439 | 459 | 439 | 459 | +4.56% | 42,800 | - | +7.24% | - | - |
| 01/13 | 435 | 440 | 435 | 439 | +0.92% | 40,100 | - | +3.29% | - | - |
| 01/12 | 434 | 438 | 430 | 435 | +0.23% | 31,000 | - | +2.84% | - | - |
| 01/08 | 436 | 441 | 431 | 434 | -0.46% | 34,500 | - | +3.09% | - | - |
| 01/07 | 435 | 437 | 433 | 436 | -0.46% | 19,500 | - | +4.31% | - | - |
| 01/06 | 439 | 439 | 432 | 438 | 0% | 5,800 | - | +5.54% | - | - |
| 01/05 | 438 | 440 | 436 | 438 | +0.46% | 24,900 | - | +6.05% | - | - |
| 01/04 | 437 | 439 | 432 | 436 | -0.23% | 7,800 | - | +6.34% | - | - |
| 2009 |
| 12/30 | 433 | 442 | 433 | 437 | -0.68% | 14,500 | - | +7.37% | - | - |
| 12/29 | 442 | 444 | 436 | 440 | +0.69% | 22,000 | - | +8.64% | - | - |
| 12/28 | 440 | 445 | 437 | 437 | -0.23% | 15,800 | - | +8.98% | - | - |
| 12/25 | 445 | 446 | 434 | 438 | -1.57% | 10,900 | - | +10.05% | - | - |
| 12/24 | 437 | 445 | 434 | 445 | +1.83% | 40,700 | - | +12.66% | - | - |
| 12/22 | 436 | 444 | 435 | 437 | +1.86% | 67,900 | - | +11.2% | - | - |
| 12/21 | 426 | 429 | 421 | 429 | +0.7% | 19,400 | - | +9.72% | - | - |
| 12/18 | 421 | 430 | 421 | 426 | -0.7% | 14,600 | - | +9.51% | - | - |
| 12/17 | 435 | 435 | 419 | 429 | -1.61% | 17,900 | - | +10.57% | - | - |
| 12/16 | 415 | 436 | 413 | 436 | +5.83% | 41,500 | - | +12.66% | - | - |
| 12/15 | 410 | 412 | 406 | 412 | +0.98% | 20,900 | - | +7.01% | - | - |
| 12/14 | 401 | 410 | 400 | 408 | +0.49% | 18,800 | - | +5.97% | - | - |
| 12/11 | 404 | 407 | 400 | 406 | -0.73% | 22,200 | - | +5.45% | - | - |
| 12/10 | 401 | 409 | 400 | 409 | +2.25% | 30,900 | - | +5.96% | - | - |
| 12/09 | 394 | 402 | 394 | 400 | +0.5% | 17,400 | - | +3.09% | - | - |
| 12/08 | 395 | 400 | 391 | 398 | +0.76% | 27,400 | - | +2.05% | - | - |
| 12/07 | 406 | 410 | 394 | 395 | -1% | 78,600 | - | +0.77% | - | - |
| 12/04 | 389 | 399 | 386 | 399 | +4.45% | 56,900 | - | +1.01% | - | - |
| 12/03 | 379 | 391 | 378 | 382 | +0.79% | 73,100 | - | -3.78% | - | - |
| 12/02 | 375 | 382 | 372 | 379 | +3.27% | 20,500 | - | -5.25% | - | - |
| 12/01 | 365 | 370 | 362 | 367 | +0.82% | 23,500 | - | -8.93% | - | - |
| 11/30 | 365 | 382 | 364 | 364 | -1.62% | 39,600 | - | -10.57% | - | - |
| 11/27 | 371 | 380 | 368 | 370 | -0.8% | 26,100 | - | -9.98% | - | - |
| 11/26 | 371 | 380 | 368 | 373 | +0.54% | 23,600 | - | -9.9% | - | - |
| 11/25 | 368 | 375 | 367 | 371 | +1.37% | 32,200 | - | -11.03% | - | - |
| 11/24 | 362 | 368 | 361 | 366 | +1.95% | 18,500 | - | -12.65% | - | - |
| 11/20 | 352 | 359 | 351 | 359 | -0.28% | 36,200 | - | -14.93% | - | - |
| 11/19 | 355 | 361 | 351 | 360 | -0.55% | 41,400 | - | -15.49% | - | - |
| 11/18 | 384 | 384 | 358 | 362 | -5.97% | 105,000 | - | -15.81% | - | - |
| 11/17 | 389 | 389 | 377 | 385 | +1.85% | 12,400 | - | -11.49% | - | - |
| 11/16 | 388 | 388 | 374 | 378 | -2.83% | 61,100 | - | -13.9% | - | - |
| 11/13 | 395 | 395 | 381 | 389 | -1.77% | 64,900 | - | -12.39% | - | - |
| 11/12 | 396 | 404 | 387 | 396 | -1% | 69,400 | - | -11.61% | - | - |
| 11/11 | 408 | 408 | 397 | 400 | -2.2% | 66,100 | - | -11.31% | - | - |
| 11/10 | 410 | 418 | 404 | 409 | +0.74% | 94,500 | - | -9.91% | - | - |
| 11/09 | 413 | 415 | 406 | 406 | -1.46% | 53,300 | - | -11.16% | - | - |
| 11/06 | 432 | 435 | 410 | 412 | -3.51% | 106,000 | - | -10.63% | - | - |
| 11/05 | 445 | 446 | 427 | 427 | -6.15% | 67,800 | - | -7.97% | - | - |
| 11/04 | 448 | 455 | 445 | 455 | +2.48% | 24,400 | - | -2.78% | - | - |
| 11/02 | 447 | 450 | 437 | 444 | -3.48% | 20,400 | - | -5.53% | - | - |
| 10/30 | 450 | 460 | 448 | 460 | +2.22% | 20,900 | - | -2.54% | - | - |
| 10/29 | 453 | 462 | 450 | 450 | -1.32% | 29,000 | - | -5.26% | - | - |
| 10/28 | 457 | 467 | 456 | 456 | -2.36% | 14,200 | - | -4.8% | - | - |
| 10/27 | 460 | 467 | 457 | 467 | +2.64% | 19,000 | - | -3.11% | - | - |
| 10/26 | 460 | 464 | 455 | 455 | -1.09% | 6,200 | - | -5.99% | - | - |
| 10/23 | 476 | 477 | 460 | 460 | -2.54% | 44,500 | - | -5.54% | - | - |
| 10/22 | 458 | 474 | 452 | 472 | +5.36% | 71,800 | - | -3.67% | - | - |
| 10/21 | 436 | 458 | 436 | 448 | +3.46% | 41,400 | - | -9.13% | - | - |
| 10/20 | 432 | 438 | 427 | 433 | +1.41% | 71,400 | - | -12.88% | - | - |
| 10/19 | 436 | 436 | 420 | 427 | -2.06% | 141,200 | - | -14.77% | - | - |
| 10/16 | 455 | 458 | 436 | 436 | -4.18% | 174,000 | - | -13.66% | - | - |
| 10/15 | 475 | 482 | 454 | 455 | -5.21% | 98,000 | - | -10.61% | - | - |
| 10/14 | 475 | 483 | 475 | 480 | 0% | 38,400 | - | -5.88% | - | - |
| 10/13 | 482 | 494 | 480 | 480 | -0.41% | 61,400 | - | -6.07% | - | - |
| 10/09 | 484 | 493 | 480 | 482 | -1.43% | 61,400 | - | -5.86% | - | - |
| 10/08 | 490 | 499 | 489 | 489 | -2.2% | 51,100 | - | -4.86% | - | - |
| 10/07 | 500 | 503 | 493 | 500 | +3.52% | 60,100 | - | -2.91% | - | - |
| 10/06 | 460 | 483 | 458 | 483 | +2.33% | 33,300 | - | -6.58% | - | - |
| 10/05 | 470 | 473 | 455 | 472 | -0.21% | 46,200 | - | -9.23% | - | - |
| 10/02 | 484 | 484 | 469 | 473 | -5.21% | 73,500 | - | -9.56% | - | - |
| 10/01 | 493 | 503 | 488 | 499 | -1.77% | 57,700 | - | -5.13% | - | - |
| 09/30 | 495 | 508 | 495 | 508 | -0.59% | 26,100 | - | -3.97% | - | - |
