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 |
|---|
| 2019 | 9/1, 株式分割 1→10 |
| 2010 |
| 02/26 | 370 | 375 | 364 | 372 | -1.33% | 2,853,000 | - | -3.63% | - | - |
| 02/25 | 378 | 379 | 372 | 377 | -0.92% | 2,057,000 | - | -2.58% | - | - |
| 02/24 | 383 | 385 | 379 | 381 | -1.55% | 1,781,000 | - | -1.68% | - | - |
| 02/23 | 385 | 388 | 382 | 387 | -1.78% | 2,233,000 | - | -0.39% | - | - |
| 02/22 | 397 | 399 | 393 | 394 | +1.03% | 1,329,000 | - | +1.16% | - | - |
| 02/19 | 396 | 400 | 389 | 390 | -1.39% | 1,698,000 | - | +0.13% | - | - |
| 02/18 | 388 | 397 | 388 | 395 | +1.28% | 1,706,000 | - | +1.8% | - | - |
| 02/17 | 397 | 400 | 388 | 390 | -1.76% | 2,602,000 | - | +0.52% | - | - |
| 02/16 | 400 | 406 | 396 | 397 | +0.38% | 3,942,000 | - | +2.85% | - | - |
| 02/15 | 389 | 396 | 389 | 396 | +1.67% | 1,699,000 | - | +2.99% | - | - |
| 02/12 | 389 | 390 | 383 | 389 | +1.3% | 1,636,000 | - | +1.83% | - | - |
| 02/10 | 387 | 388 | 382 | 384 | -0.52% | 1,532,000 | - | +1.05% | - | - |
| 02/09 | 394 | 394 | 384 | 386 | -1.91% | 1,047,000 | - | +1.85% | - | - |
| 02/08 | 395 | 396 | 392 | 394 | -0.76% | 1,652,000 | - | +4.38% | - | - |
| 02/05 | 398 | 398 | 393 | 397 | -1% | 2,734,000 | - | +5.73% | - | - |
| 02/04 | 385 | 402 | 382 | 401 | +4.84% | 5,742,000 | - | +7.66% | - | - |
| 02/03 | 384 | 386 | 379 | 382 | +0.53% | 2,265,000 | - | +3.24% | - | - |
| 02/02 | 380 | 382 | 374 | 380 | +0.26% | 1,629,000 | - | +3.26% | - | - |
| 02/01 | 383 | 383 | 376 | 379 | -1.43% | 1,361,000 | - | +3.55% | - | - |
| 01/29 | 379 | 387 | 379 | 385 | +1.72% | 1,578,000 | - | +5.63% | - | - |
| 01/28 | 378 | 380 | 376 | 378 | +0.93% | 1,397,000 | - | +4.42% | - | - |
| 01/27 | 371 | 379 | 371 | 375 | -0.4% | 1,190,000 | - | +3.74% | - | - |
| 01/26 | 387 | 387 | 375 | 376 | -1.44% | 1,761,000 | - | +4.44% | - | - |
| 01/25 | 379 | 383 | 376 | 382 | -0.39% | 1,375,000 | - | +6.27% | - | - |
| 01/22 | 392 | 392 | 377 | 383 | -2.42% | 2,503,000 | - | +7.28% | - | - |
| 01/21 | 391 | 394 | 387 | 393 | -0.13% | 1,597,000 | - | +10.25% | - | - |
| 01/20 | 398 | 400 | 393 | 393 | -1.5% | 2,100,000 | - | +10.7% | - | - |
| 01/19 | 402 | 402 | 396 | 399 | -0.75% | 2,631,000 | - | +12.71% | - | - |
| 01/18 | 392 | 403 | 391 | 402 | +2.55% | 3,527,000 | - | +13.88% | - | - |
| 01/15 | 388 | 394 | 383 | 392 | +1.03% | 4,039,000 | - | +11.36% | - | - |
| 01/14 | 373 | 388 | 370 | 388 | +4.58% | 6,510,000 | - | +10.54% | - | - |
| 01/13 | 354 | 372 | 354 | 371 | +6.61% | 6,852,000 | - | +6% | - | - |
| 01/12 | 348 | 349 | 348 | 348 | +0.29% | 2,055,000 | - | -0.57% | - | - |
| 01/08 | 347 | 348 | 344 | 347 | 0% | 2,078,000 | - | -0.86% | - | - |
| 01/07 | 349 | 350 | 345 | 347 | -0.29% | 2,288,000 | - | -1.14% | - | - |
| 01/06 | 343 | 348 | 340 | 348 | +1.75% | 2,319,000 | - | -0.85% | - | - |
| 01/05 | 344 | 344 | 340 | 342 | +0.59% | 2,129,000 | - | -2.56% | - | - |
| 01/04 | 340 | 342 | 338 | 340 | +0.59% | 896,000 | - | -3.41% | - | - |
| 2009 |
| 12/30 | 345 | 347 | 335 | 338 | -1.74% | 2,112,000 | - | -3.98% | - | - |
| 12/29 | 341 | 345 | 341 | 344 | +1.18% | 1,899,000 | - | -2.27% | - | - |
| 12/28 | 330 | 342 | 330 | 340 | +3.66% | 1,893,000 | - | -3.68% | - | - |
| 12/25 | 331 | 333 | 327 | 328 | -1.5% | 2,398,000 | - | -7.61% | - | - |
| 12/24 | 335 | 337 | 330 | 333 | -0.6% | 2,989,000 | - | -6.72% | - | - |
| 12/22 | 336 | 338 | 335 | 335 | -0.89% | 1,922,000 | - | -6.42% | - | - |
| 12/21 | 343 | 343 | 336 | 338 | -1.17% | 2,324,000 | - | -6.11% | - | - |
| 12/18 | 344 | 345 | 341 | 342 | -2.01% | 3,957,000 | - | -5.52% | - | - |
| 12/17 | 348 | 351 | 345 | 349 | +0.29% | 1,608,000 | - | -3.86% | - | - |
| 12/16 | 345 | 351 | 344 | 348 | +1.16% | 2,279,000 | - | -4.4% | - | - |
| 12/15 | 348 | 349 | 343 | 344 | -2.55% | 3,156,000 | - | -6.01% | - | - |
| 12/14 | 353 | 354 | 344 | 353 | -1.12% | 3,537,000 | - | -4.08% | - | - |
| 12/11 | 369 | 370 | 351 | 357 | -3.25% | 3,937,000 | - | -3.51% | - | - |
| 12/10 | 377 | 378 | 368 | 369 | -1.86% | 1,999,000 | - | -0.81% | - | - |
| 12/09 | 377 | 381 | 374 | 376 | -1.57% | 1,901,000 | - | +0.53% | - | - |
| 12/08 | 371 | 383 | 371 | 382 | +4.09% | 3,475,000 | - | +1.87% | - | - |
| 12/07 | 370 | 373 | 366 | 367 | +0.27% | 1,592,000 | - | -2.39% | - | - |
| 12/04 | 368 | 371 | 363 | 366 | 0% | 1,515,000 | - | -3.17% | - | - |
| 12/03 | 367 | 368 | 364 | 366 | +1.1% | 1,478,000 | - | -3.68% | - | - |
| 12/02 | 360 | 363 | 359 | 362 | +0.56% | 1,331,000 | - | -5.24% | - | - |
| 12/01 | 355 | 364 | 355 | 360 | +1.69% | 3,086,000 | - | -6.49% | - | - |
| 11/30 | 351 | 356 | 350 | 354 | +1.14% | 1,672,000 | - | -8.53% | - | - |
| 11/27 | 350 | 355 | 343 | 350 | +0.86% | 3,747,000 | - | -10.26% | - | - |
| 11/26 | 350 | 364 | 343 | 347 | -0.29% | 4,101,000 | - | -11.7% | - | - |
| 11/25 | 351 | 357 | 339 | 348 | -0.57% | 3,308,000 | - | -12.34% | - | - |
| 11/24 | 371 | 373 | 348 | 350 | -5.15% | 2,978,000 | - | -12.5% | - | - |
| 11/20 | 371 | 372 | 364 | 369 | -0.81% | 1,217,000 | - | -8.66% | - | - |
| 11/19 | 377 | 377 | 370 | 372 | -1.59% | 836,000 | - | -8.6% | - | - |
| 11/18 | 376 | 380 | 372 | 378 | +0.8% | 1,223,000 | - | -7.58% | - | - |
| 11/17 | 377 | 380 | 374 | 375 | 0% | 640,000 | - | -8.54% | - | - |
| 11/16 | 381 | 381 | 374 | 375 | -2.09% | 820,000 | - | -8.98% | - | - |
| 11/13 | 370 | 388 | 370 | 383 | +4.08% | 2,773,000 | - | -7.26% | - | - |
| 11/12 | 381 | 383 | 368 | 368 | -4.17% | 2,432,000 | - | -11.11% | - | - |
| 11/11 | 389 | 391 | 383 | 384 | -1.54% | 1,032,000 | - | -7.91% | - | - |
| 11/10 | 395 | 396 | 390 | 390 | -0.26% | 1,547,000 | - | -6.92% | - | - |
| 11/09 | 402 | 403 | 390 | 391 | -3.46% | 1,824,000 | - | -7.13% | - | - |
| 11/06 | 412 | 412 | 402 | 405 | -1.46% | 642,000 | - | -4.26% | - | - |
| 11/05 | 415 | 416 | 409 | 411 | -0.24% | 718,000 | - | -3.52% | - | - |
| 11/04 | 410 | 412 | 401 | 412 | +1.48% | 1,130,000 | - | -3.51% | - | - |
| 11/02 | 407 | 408 | 403 | 406 | -0.73% | 1,657,000 | - | -5.14% | - | - |
| 10/30 | 416 | 416 | 406 | 409 | -0.49% | 1,335,000 | - | -4.66% | - | - |
| 10/29 | 414 | 419 | 405 | 411 | -0.48% | 1,658,000 | - | -4.42% | - | - |
| 10/28 | 411 | 418 | 403 | 413 | -2.36% | 4,188,000 | - | -4.18% | - | - |
| 10/27 | 430 | 432 | 422 | 423 | -1.4% | 925,000 | - | -2.08% | - | - |
| 10/26 | 428 | 433 | 427 | 429 | +1.42% | 617,000 | - | -0.69% | - | - |
| 10/23 | 427 | 434 | 421 | 423 | -1.86% | 1,438,000 | - | -1.86% | - | - |
| 10/22 | 431 | 432 | 424 | 431 | +0.47% | 1,748,000 | - | +0.23% | - | - |
| 10/21 | 439 | 440 | 427 | 429 | -2.05% | 1,486,000 | - | 0% | - | - |
| 10/20 | 443 | 443 | 435 | 438 | +1.15% | 1,435,000 | - | +2.34% | - | - |
| 10/19 | 437 | 439 | 427 | 433 | -1.37% | 2,504,000 | - | +1.41% | - | - |
| 10/16 | 431 | 443 | 430 | 439 | +0.92% | 1,785,000 | - | +3.05% | - | - |
| 10/15 | 435 | 443 | 432 | 435 | +2.59% | 3,221,000 | - | +2.59% | - | - |
| 10/14 | 416 | 426 | 414 | 424 | +2.17% | 1,909,000 | - | +0.24% | - | - |
| 10/13 | 424 | 424 | 414 | 415 | 0% | 845,000 | - | -1.89% | - | - |
| 10/09 | 413 | 420 | 409 | 415 | +0.97% | 1,449,000 | - | -1.89% | - | - |
| 10/08 | 415 | 417 | 409 | 411 | -0.72% | 2,141,000 | - | -3.07% | - | - |
| 10/07 | 429 | 429 | 413 | 414 | -4.61% | 4,386,000 | - | -2.36% | - | - |
| 10/06 | 440 | 443 | 430 | 434 | -1.14% | 2,334,000 | - | +2.12% | - | - |
| 10/05 | 439 | 442 | 425 | 439 | +0.23% | 2,125,000 | - | +3.54% | - | - |
| 10/02 | 438 | 446 | 428 | 438 | -0.9% | 1,860,000 | - | +3.3% | - | - |
| 10/01 | 455 | 458 | 441 | 442 | -4.95% | 2,737,000 | - | +4.25% | - | - |
| 09/30 | 443 | 467 | 439 | 465 | +5.44% | 3,061,000 | - | +9.93% | - | - |
