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 | 839 | 840 | 825 | 835 | -0.48% | 170,500 | - | +5.83% | - | - |
02/25 | 830 | 840 | 818 | 839 | +2.07% | 350,200 | - | +6.47% | - | - |
02/24 | 810 | 825 | 806 | 822 | +1.36% | 349,000 | - | +4.58% | - | - |
02/23 | 791 | 814 | 790 | 811 | +3.05% | 289,000 | - | +3.44% | - | - |
02/22 | 782 | 792 | 778 | 787 | +1.16% | 212,100 | - | +0.51% | - | - |
02/19 | 775 | 782 | 774 | 778 | +0.39% | 170,000 | - | -0.64% | - | - |
02/18 | 763 | 776 | 762 | 775 | +0.52% | 167,900 | - | -1.15% | - | - |
02/17 | 770 | 771 | 761 | 771 | -0.26% | 154,000 | - | -1.66% | - | - |
02/16 | 775 | 785 | 771 | 773 | -0.13% | 162,400 | - | -1.53% | - | - |
02/15 | 770 | 777 | 768 | 774 | +0.65% | 103,700 | - | -1.65% | - | - |
02/12 | 772 | 774 | 767 | 769 | 0% | 134,500 | - | -2.41% | - | - |
02/10 | 771 | 777 | 769 | 769 | -1.41% | 199,300 | - | -2.66% | - | - |
02/09 | 781 | 787 | 774 | 780 | -0.51% | 210,900 | - | -1.39% | - | - |
02/08 | 780 | 788 | 780 | 784 | +0.38% | 184,000 | - | -1.13% | - | - |
02/05 | 780 | 786 | 778 | 781 | -0.64% | 199,200 | - | -1.64% | - | - |
02/04 | 781 | 792 | 781 | 786 | +0.13% | 164,900 | - | -1.13% | - | - |
02/03 | 790 | 793 | 781 | 785 | +1.03% | 241,400 | - | -1.51% | - | - |
02/02 | 771 | 780 | 765 | 777 | 0% | 215,100 | - | -2.63% | - | - |
02/01 | 775 | 777 | 762 | 777 | -0.38% | 237,900 | - | -2.75% | - | - |
01/29 | 781 | 783 | 775 | 780 | +0.78% | 105,500 | - | -2.5% | - | - |
01/28 | 773 | 777 | 771 | 774 | -1.15% | 279,800 | - | -3.37% | - | - |
01/27 | 788 | 793 | 778 | 783 | -0.63% | 178,700 | - | -2.13% | - | - |
01/26 | 806 | 808 | 787 | 788 | -2.48% | 179,500 | - | -1.38% | - | - |
01/25 | 819 | 820 | 805 | 808 | -1.46% | 175,200 | - | +1.38% | - | - |
01/22 | 809 | 823 | 802 | 820 | +0.49% | 528,500 | - | +3.14% | - | - |
01/21 | 790 | 818 | 790 | 816 | +4.21% | 702,400 | - | +3.03% | - | - |
01/20 | 781 | 785 | 780 | 783 | +0.26% | 156,400 | - | -0.76% | - | - |
01/19 | 778 | 790 | 777 | 781 | +0.13% | 290,800 | - | -0.76% | - | - |
01/18 | 786 | 790 | 778 | 780 | -0.76% | 278,600 | - | -0.76% | - | - |
01/15 | 785 | 794 | 784 | 786 | -0.76% | 353,400 | - | 0% | - | - |
01/14 | 790 | 793 | 781 | 792 | +0.76% | 479,300 | - | +0.89% | - | - |
01/13 | 797 | 800 | 781 | 786 | -1.75% | 300,600 | - | +0.13% | - | - |
01/12 | 800 | 801 | 792 | 800 | -0.87% | 241,400 | - | +1.91% | - | - |
01/08 | 817 | 817 | 802 | 807 | -0.37% | 131,400 | - | +2.93% | - | - |
01/07 | 805 | 812 | 805 | 810 | 0% | 114,400 | - | +3.45% | - | - |
01/06 | 817 | 817 | 796 | 810 | 0% | 160,700 | - | +3.45% | - | - |
01/05 | 824 | 824 | 810 | 810 | -0.49% | 128,600 | - | +3.71% | - | - |
01/04 | 817 | 823 | 813 | 814 | -0.37% | 71,900 | - | +4.36% | - | - |
2009 |
12/30 | 819 | 826 | 815 | 817 | +0.25% | 218,300 | - | +4.88% | - | - |
12/29 | 815 | 820 | 809 | 815 | +0.12% | 244,900 | - | +4.76% | - | - |
12/28 | 810 | 820 | 809 | 814 | -0.37% | 340,800 | - | +4.63% | - | - |
12/25 | 814 | 821 | 813 | 817 | +0.86% | 385,200 | - | +4.88% | - | - |
12/24 | 795 | 815 | 792 | 810 | +2.79% | 698,600 | - | +3.98% | - | - |
12/22 | 816 | 819 | 781 | 788 | -3.08% | 764,500 | - | +1.16% | - | - |
12/21 | 785 | 842 | 777 | 813 | +8.54% | 1,030,200 | - | +4.1% | - | - |
12/18 | 755 | 757 | 744 | 749 | -1.06% | 195,300 | - | -4.34% | - | - |
12/17 | 749 | 762 | 746 | 757 | +1.47% | 219,900 | - | -3.81% | - | - |
12/16 | 743 | 768 | 740 | 746 | +0.4% | 240,300 | - | -5.81% | - | - |
12/15 | 740 | 748 | 738 | 743 | -0.13% | 122,100 | - | -6.89% | - | - |
12/14 | 760 | 762 | 737 | 744 | -0.8% | 221,200 | - | -7.46% | - | - |
12/11 | 741 | 752 | 731 | 750 | +2.6% | 270,600 | - | -7.52% | - | - |
12/10 | 755 | 760 | 728 | 731 | -4.44% | 329,700 | - | -10.53% | - | - |
12/09 | 770 | 774 | 758 | 765 | -0.78% | 186,300 | - | -7.27% | - | - |
12/08 | 770 | 782 | 770 | 771 | +0.13% | 283,300 | - | -7.22% | - | - |
12/07 | 790 | 791 | 765 | 770 | -1.91% | 334,000 | - | -8% | - | - |
12/04 | 790 | 790 | 780 | 785 | +0.13% | 209,000 | - | -6.77% | - | - |
12/03 | 786 | 790 | 778 | 784 | 0% | 191,100 | - | -7.55% | - | - |
12/02 | 790 | 791 | 777 | 784 | -0.51% | 207,700 | - | -8.09% | - | - |
12/01 | 777 | 800 | 775 | 788 | -0.51% | 327,300 | - | -8.16% | - | - |
11/30 | 744 | 792 | 744 | 792 | +3.66% | 413,500 | - | -8.23% | - | - |
11/27 | 779 | 786 | 758 | 764 | -3.9% | 307,900 | - | -11.98% | - | - |
11/26 | 790 | 822 | 781 | 795 | +1.92% | 499,300 | - | -9.04% | - | - |
11/25 | 780 | 780 | 769 | 780 | -1.64% | 434,500 | - | -11.36% | - | - |
11/24 | 824 | 825 | 786 | 793 | -4% | 369,200 | - | -10.4% | - | - |
11/20 | 812 | 840 | 812 | 826 | +0.49% | 230,500 | - | -7.19% | - | - |
11/19 | 818 | 826 | 807 | 822 | +0.49% | 326,300 | - | -8.05% | - | - |
11/18 | 803 | 819 | 796 | 818 | +0.62% | 501,600 | - | -8.81% | - | - |
11/17 | 846 | 850 | 808 | 813 | -3.79% | 509,800 | - | -9.87% | - | - |
11/16 | 852 | 857 | 835 | 845 | -0.71% | 465,800 | - | -6.84% | - | - |
11/13 | 847 | 854 | 843 | 851 | -0.47% | 312,700 | - | -6.48% | - | - |
11/12 | 875 | 875 | 845 | 855 | -3.39% | 481,800 | - | -6.35% | - | - |
11/11 | 899 | 900 | 877 | 885 | -1.56% | 321,900 | - | -3.38% | - | - |
11/10 | 906 | 907 | 893 | 899 | -0.22% | 316,900 | - | -1.96% | - | - |
11/09 | 910 | 910 | 896 | 901 | -0.99% | 228,500 | - | -1.74% | - | - |
11/06 | 910 | 912 | 904 | 910 | 0% | 172,200 | - | -0.87% | - | - |
11/05 | 915 | 915 | 902 | 910 | -0.55% | 212,300 | - | -1.09% | - | - |
11/04 | 910 | 918 | 910 | 915 | -0.54% | 131,800 | - | -0.54% | - | - |
11/02 | 910 | 923 | 903 | 920 | +0.99% | 225,600 | - | -0.11% | - | - |
10/30 | 910 | 917 | 907 | 911 | -0.33% | 259,100 | - | -1.09% | - | - |
10/29 | 915 | 915 | 907 | 914 | -0.11% | 463,000 | - | -0.65% | - | - |
10/28 | 911 | 915 | 907 | 915 | +0.77% | 204,200 | - | -0.33% | - | - |
10/27 | 911 | 915 | 903 | 908 | -0.87% | 326,300 | - | -0.98% | - | - |
10/26 | 906 | 923 | 906 | 916 | 0% | 151,800 | - | +0.22% | - | - |
10/23 | 913 | 920 | 909 | 916 | +0.11% | 216,300 | - | +0.44% | - | - |
10/22 | 918 | 919 | 909 | 915 | -0.97% | 257,400 | - | +0.55% | - | - |
10/21 | 920 | 930 | 920 | 924 | -0.65% | 190,100 | - | +1.76% | - | - |
10/20 | 915 | 930 | 915 | 930 | +1.64% | 329,000 | - | +2.65% | - | - |
10/19 | 905 | 915 | 895 | 915 | 0% | 339,500 | - | +1.33% | - | - |
10/16 | 911 | 920 | 911 | 915 | -0.22% | 213,100 | - | +1.55% | - | - |
10/15 | 920 | 927 | 909 | 917 | -0.11% | 283,000 | - | +1.89% | - | - |
10/14 | 933 | 934 | 912 | 918 | -0.54% | 294,500 | - | +2.11% | - | - |
10/13 | 946 | 953 | 912 | 923 | -1.81% | 434,500 | - | +2.67% | - | - |
10/09 | 940 | 950 | 931 | 940 | +1.29% | 384,200 | - | +4.44% | - | - |
10/08 | 937 | 940 | 918 | 928 | -0.96% | 531,900 | - | +3.23% | - | - |
10/07 | 915 | 943 | 912 | 937 | +2.85% | 611,600 | - | +4.23% | - | - |
10/06 | 915 | 915 | 890 | 911 | +0.11% | 395,400 | - | +1.22% | - | - |
10/05 | 911 | 926 | 902 | 910 | 0% | 285,900 | - | +1% | - | - |
10/02 | 903 | 917 | 893 | 910 | -2.47% | 476,500 | - | +0.89% | - | - |
10/01 | 941 | 943 | 921 | 933 | -1.06% | 372,300 | - | +3.32% | - | - |
09/30 | 919 | 946 | 909 | 943 | +3.4% | 620,800 | - | +4.43% | - | - |