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 |
|---|
| 2024 | 2/21, 株式分割 1→2 |
| 2010 |
| 02/26 | 3,840 | 3,880 | 3,820 | 3,870 | +0.91% | 207,000 | - | -2.2% | - | - |
| 02/25 | 3,870 | 3,870 | 3,825 | 3,835 | -0.52% | 155,600 | - | -3.42% | - | - |
| 02/24 | 3,860 | 3,880 | 3,815 | 3,855 | -1.41% | 288,200 | - | -3.38% | - | - |
| 02/23 | 3,920 | 3,925 | 3,880 | 3,910 | -0.13% | 146,600 | - | -2.47% | - | - |
| 02/22 | 3,945 | 3,950 | 3,900 | 3,915 | +0.51% | 162,200 | - | -2.68% | - | - |
| 02/19 | 3,940 | 3,945 | 3,895 | 3,895 | -1.52% | 174,800 | - | -3.49% | - | - |
| 02/18 | 3,905 | 3,955 | 3,905 | 3,955 | +0.25% | 142,000 | - | -2.25% | - | - |
| 02/17 | 3,970 | 3,975 | 3,895 | 3,945 | +0.51% | 142,000 | - | -2.74% | - | - |
| 02/16 | 3,895 | 3,935 | 3,895 | 3,925 | 0% | 240,400 | - | -3.47% | - | - |
| 02/15 | 3,965 | 3,970 | 3,915 | 3,925 | -1.01% | 193,400 | - | -3.7% | - | - |
| 02/12 | 3,990 | 3,995 | 3,940 | 3,965 | -1.25% | 259,600 | - | -3.08% | - | - |
| 02/10 | 3,900 | 4,060 | 3,885 | 4,015 | +4.02% | 522,200 | - | -2.22% | - | - |
| 02/09 | 3,850 | 3,885 | 3,830 | 3,860 | -0.39% | 282,600 | - | -6.33% | - | - |
| 02/08 | 3,925 | 3,930 | 3,865 | 3,875 | -1.4% | 191,400 | - | -6.49% | - | - |
| 02/05 | 3,980 | 3,985 | 3,920 | 3,930 | -1.63% | 212,200 | - | -5.66% | - | - |
| 02/04 | 4,025 | 4,050 | 3,970 | 3,995 | 0% | 166,800 | - | -4.52% | - | - |
| 02/03 | 3,990 | 4,050 | 3,990 | 3,995 | +0.13% | 207,000 | - | -4.74% | - | - |
| 02/02 | 3,980 | 3,990 | 3,940 | 3,990 | +1.01% | 183,000 | - | -5.07% | - | - |
| 02/01 | 3,990 | 3,990 | 3,910 | 3,950 | -0.38% | 238,200 | - | -6.22% | - | - |
| 01/29 | 3,970 | 4,025 | 3,945 | 3,965 | -0.38% | 395,600 | - | -6.02% | - | - |
| 01/28 | 4,015 | 4,025 | 3,965 | 3,980 | -1.49% | 317,400 | - | -5.82% | - | - |
| 01/27 | 4,045 | 4,065 | 4,015 | 4,040 | 0% | 216,400 | - | -4.56% | - | - |
| 01/26 | 4,085 | 4,100 | 4,030 | 4,040 | -1.46% | 399,200 | - | -4.56% | - | - |
| 01/25 | 4,130 | 4,165 | 4,100 | 4,100 | -2.26% | 254,800 | - | -3.14% | - | - |
| 01/22 | 4,215 | 4,230 | 4,165 | 4,195 | -0.83% | 287,600 | - | -0.76% | - | - |
| 01/21 | 4,235 | 4,280 | 4,225 | 4,230 | -1.51% | 330,600 | - | +0.26% | - | - |
| 01/20 | 4,335 | 4,350 | 4,275 | 4,295 | -0.92% | 263,800 | - | +2.07% | - | - |
| 01/19 | 4,260 | 4,340 | 4,215 | 4,335 | +1.52% | 376,000 | - | +3.34% | - | - |
| 01/18 | 4,250 | 4,275 | 4,225 | 4,270 | +1.18% | 276,200 | - | +2.18% | - | - |
| 01/15 | 4,170 | 4,230 | 4,155 | 4,220 | +1.44% | 458,200 | - | +1.25% | - | - |
| 01/14 | 4,165 | 4,170 | 4,115 | 4,160 | -0.72% | 261,400 | - | -0.05% | - | - |
| 01/13 | 4,200 | 4,235 | 4,140 | 4,190 | -0.12% | 281,200 | - | +0.75% | - | - |
| 01/12 | 4,145 | 4,210 | 4,115 | 4,195 | 0% | 465,000 | - | +0.99% | - | - |
| 01/08 | 4,275 | 4,275 | 4,180 | 4,195 | -2.1% | 440,200 | - | +1.11% | - | - |
| 01/07 | 4,325 | 4,355 | 4,265 | 4,285 | -1.61% | 334,400 | - | +3.35% | - | - |
| 01/06 | 4,365 | 4,375 | 4,340 | 4,355 | -0.57% | 236,000 | - | +5.29% | - | - |
| 01/05 | 4,425 | 4,425 | 4,340 | 4,380 | -1.13% | 354,400 | - | +6.31% | - | - |
| 01/04 | 4,495 | 4,495 | 4,415 | 4,430 | 0% | 163,000 | - | +8.02% | - | - |
| 2009 |
| 12/30 | 4,465 | 4,480 | 4,420 | 4,430 | +0.91% | 421,600 | - | +8.68% | - | - |
| 12/29 | 4,340 | 4,480 | 4,315 | 4,390 | +3.54% | 936,000 | - | +8.07% | - | - |
| 12/28 | 4,225 | 4,260 | 4,225 | 4,240 | +0.36% | 154,200 | - | +4.61% | - | - |
| 12/25 | 4,235 | 4,240 | 4,205 | 4,225 | +0.72% | 271,600 | - | +4.3% | - | - |
| 12/24 | 4,175 | 4,210 | 4,155 | 4,195 | +1.21% | 187,200 | - | +3.5% | - | - |
| 12/22 | 4,155 | 4,160 | 4,130 | 4,145 | +0.12% | 221,800 | - | +2.19% | - | - |
| 12/21 | 4,155 | 4,165 | 4,130 | 4,140 | -0.24% | 161,200 | - | +1.9% | - | - |
| 12/18 | 4,090 | 4,170 | 4,035 | 4,150 | +2.72% | 374,400 | - | +1.94% | - | - |
| 12/17 | 4,075 | 4,095 | 4,035 | 4,040 | +0.37% | 190,400 | - | -0.96% | - | - |
| 12/16 | 4,000 | 4,100 | 3,995 | 4,025 | +1.39% | 155,000 | - | -1.71% | - | - |
| 12/15 | 3,980 | 4,015 | 3,955 | 3,970 | -0.5% | 84,400 | - | -3.41% | - | - |
| 12/14 | 3,950 | 4,020 | 3,920 | 3,990 | +1.01% | 229,000 | - | -3.39% | - | - |
| 12/11 | 3,975 | 3,990 | 3,910 | 3,950 | -0.25% | 228,000 | - | -4.73% | - | - |
| 12/10 | 3,985 | 4,050 | 3,935 | 3,960 | +0.64% | 197,000 | - | -4.9% | - | - |
| 12/09 | 3,995 | 4,005 | 3,920 | 3,935 | -1.5% | 173,400 | - | -5.91% | - | - |
| 12/08 | 4,070 | 4,110 | 3,980 | 3,995 | -1.96% | 305,000 | - | -4.93% | - | - |
| 12/07 | 4,130 | 4,175 | 4,070 | 4,075 | -0.61% | 180,000 | - | -3.34% | - | - |
| 12/04 | 4,110 | 4,135 | 4,065 | 4,100 | +0.86% | 234,000 | - | -3.03% | - | - |
| 12/03 | 4,100 | 4,110 | 4,040 | 4,065 | +0.37% | 337,400 | - | -4.17% | - | - |
| 12/02 | 4,135 | 4,140 | 4,020 | 4,050 | -1.82% | 334,200 | - | -4.86% | - | - |
| 12/01 | 4,060 | 4,160 | 4,045 | 4,125 | +1.98% | 276,400 | - | -3.53% | - | - |
| 11/30 | 4,045 | 4,050 | 3,955 | 4,045 | +2.28% | 310,600 | - | -5.64% | - | - |
| 11/27 | 3,950 | 4,075 | 3,935 | 3,955 | +1.67% | 573,200 | - | -8.02% | - | - |
| 11/26 | 3,805 | 3,950 | 3,785 | 3,890 | +1.97% | 531,800 | - | -9.93% | - | - |
| 11/25 | 4,000 | 4,000 | 3,775 | 3,815 | -6.27% | 960,800 | - | -12.14% | - | - |
| 11/24 | 4,225 | 4,240 | 4,010 | 4,070 | -2.51% | 292,000 | - | -6.84% | - | - |
| 11/20 | 4,175 | 4,190 | 4,130 | 4,175 | -0.6% | 204,800 | - | -4.77% | - | - |
| 11/19 | 4,245 | 4,250 | 4,185 | 4,200 | -1.64% | 144,600 | - | -4.39% | - | - |
| 11/18 | 4,240 | 4,280 | 4,225 | 4,270 | -0.12% | 200,800 | - | -2.93% | - | - |
| 11/17 | 4,290 | 4,315 | 4,235 | 4,275 | -0.58% | 251,000 | - | -2.86% | - | - |
| 11/16 | 4,360 | 4,365 | 4,295 | 4,300 | -1.38% | 141,200 | - | -2.34% | - | - |
| 11/13 | 4,340 | 4,380 | 4,310 | 4,360 | +0.35% | 239,000 | - | -1.07% | - | - |
| 11/12 | 4,455 | 4,475 | 4,330 | 4,345 | -2.14% | 207,800 | - | -1.5% | - | - |
| 11/11 | 4,435 | 4,470 | 4,425 | 4,440 | +0.79% | 117,400 | - | +0.54% | - | - |
| 11/10 | 4,460 | 4,460 | 4,385 | 4,405 | -1.23% | 254,600 | - | -0.34% | - | - |
| 11/09 | 4,410 | 4,475 | 4,365 | 4,460 | +1.36% | 239,000 | - | +0.86% | - | - |
| 11/06 | 4,405 | 4,405 | 4,370 | 4,400 | 0% | 133,400 | - | -0.45% | - | - |
| 11/05 | 4,405 | 4,420 | 4,360 | 4,400 | 0% | 152,200 | - | -0.45% | - | - |
| 11/04 | 4,445 | 4,475 | 4,355 | 4,400 | -0.56% | 273,600 | - | -0.34% | - | - |
| 11/02 | 4,350 | 4,435 | 4,340 | 4,425 | +1.72% | 204,600 | - | +0.29% | - | - |
| 10/30 | 4,440 | 4,455 | 4,345 | 4,350 | -0.91% | 193,800 | - | -1.25% | - | - |
| 10/29 | 4,355 | 4,395 | 4,350 | 4,390 | -0.9% | 222,600 | - | -0.34% | - | - |
| 10/28 | 4,465 | 4,490 | 4,415 | 4,430 | -0.67% | 141,400 | - | +0.84% | - | - |
| 10/27 | 4,495 | 4,500 | 4,440 | 4,460 | -1% | 150,200 | - | +1.85% | - | - |
| 10/26 | 4,435 | 4,540 | 4,430 | 4,505 | +2.39% | 340,400 | - | +3.18% | - | - |
| 10/23 | 4,425 | 4,430 | 4,350 | 4,400 | +0.57% | 220,000 | - | +1.08% | - | - |
| 10/22 | 4,460 | 4,460 | 4,320 | 4,375 | -1.46% | 305,000 | - | +0.69% | - | - |
| 10/21 | 4,430 | 4,465 | 4,405 | 4,440 | -0.22% | 128,400 | - | +2.37% | - | - |
| 10/20 | 4,495 | 4,550 | 4,450 | 4,450 | -0.89% | 224,600 | - | +2.82% | - | - |
| 10/19 | 4,460 | 4,500 | 4,420 | 4,490 | +0.56% | 215,000 | - | +4.01% | - | - |
| 10/16 | 4,400 | 4,475 | 4,395 | 4,465 | +1.59% | 254,200 | - | +3.74% | - | - |
| 10/15 | 4,380 | 4,405 | 4,340 | 4,395 | +1.27% | 196,600 | - | +2.35% | - | - |
| 10/14 | 4,320 | 4,385 | 4,300 | 4,340 | +0.58% | 218,000 | - | +1.24% | - | - |
| 10/13 | 4,335 | 4,360 | 4,310 | 4,315 | -0.23% | 185,200 | - | +0.75% | - | - |
| 10/09 | 4,395 | 4,400 | 4,290 | 4,325 | -1.82% | 344,200 | - | +1.1% | - | - |
| 10/08 | 4,425 | 4,450 | 4,380 | 4,405 | -1.56% | 215,000 | - | +3.14% | - | - |
| 10/07 | 4,500 | 4,530 | 4,425 | 4,475 | +0.34% | 301,800 | - | +5% | - | - |
| 10/06 | 4,530 | 4,535 | 4,445 | 4,460 | -1.65% | 265,600 | - | +4.94% | - | - |
| 10/05 | 4,520 | 4,600 | 4,510 | 4,535 | +1.45% | 436,800 | - | +6.96% | - | - |
| 10/02 | 4,475 | 4,555 | 4,445 | 4,470 | +1.71% | 723,800 | - | +5.82% | - | - |
| 10/01 | 4,410 | 4,430 | 4,375 | 4,395 | -0.23% | 187,200 | - | +4.3% | - | - |
| 09/30 | 4,290 | 4,425 | 4,260 | 4,405 | +2.92% | 383,800 | - | +4.73% | - | - |
