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 | 760 | 770 | 752 | 763 | +1.46% | 101,400 | - | -0.13% | - | - |
| 02/25 | 751 | 766 | 741 | 752 | +0.13% | 119,700 | - | -2.21% | - | - |
| 02/24 | 745 | 760 | 739 | 751 | +0.13% | 69,100 | - | -2.97% | - | - |
| 02/23 | 760 | 760 | 734 | 750 | 0% | 67,500 | - | -3.72% | - | - |
| 02/22 | 744 | 759 | 741 | 750 | +1.9% | 86,500 | - | -4.34% | - | - |
| 02/19 | 748 | 754 | 734 | 736 | -2.52% | 67,100 | - | -6.72% | - | - |
| 02/18 | 748 | 759 | 737 | 755 | +0.94% | 85,900 | - | -5.03% | - | - |
| 02/17 | 730 | 755 | 729 | 748 | +2.61% | 69,600 | - | -6.38% | - | - |
| 02/16 | 735 | 747 | 727 | 729 | -0.82% | 67,300 | - | -9.22% | - | - |
| 02/15 | 761 | 761 | 730 | 735 | -2.65% | 86,100 | - | -8.92% | - | - |
| 02/12 | 750 | 762 | 746 | 755 | +1.75% | 66,800 | - | -6.79% | - | - |
| 02/10 | 739 | 745 | 735 | 742 | +0.68% | 40,800 | - | -8.73% | - | - |
| 02/09 | 728 | 741 | 728 | 737 | +0.68% | 61,200 | - | -9.68% | - | - |
| 02/08 | 740 | 746 | 731 | 732 | -1.88% | 45,100 | - | -10.73% | - | - |
| 02/05 | 759 | 760 | 741 | 746 | -2.99% | 42,800 | - | -9.47% | - | - |
| 02/04 | 762 | 775 | 751 | 769 | +0.79% | 35,400 | - | -7.13% | - | - |
| 02/03 | 735 | 768 | 735 | 763 | +4.09% | 83,100 | - | -8.18% | - | - |
| 02/02 | 741 | 741 | 720 | 733 | +0.96% | 93,500 | - | -12.22% | - | - |
| 02/01 | 755 | 755 | 720 | 726 | -5.71% | 107,800 | - | -13.47% | - | - |
| 01/29 | 788 | 791 | 770 | 770 | -3.02% | 54,900 | - | -8.77% | - | - |
| 01/28 | 800 | 802 | 783 | 794 | -1.49% | 50,900 | - | -6.15% | - | - |
| 01/27 | 812 | 834 | 798 | 806 | -2.54% | 53,100 | - | -4.95% | - | - |
| 01/26 | 836 | 857 | 824 | 827 | -3.5% | 83,400 | - | -2.59% | - | - |
| 01/25 | 851 | 863 | 843 | 857 | -1.04% | 51,300 | - | +0.94% | - | - |
| 01/22 | 864 | 891 | 857 | 866 | -2.7% | 76,400 | - | +2.36% | - | - |
| 01/21 | 876 | 892 | 867 | 890 | +1.6% | 53,300 | - | +5.7% | - | - |
| 01/20 | 880 | 894 | 872 | 876 | +0.11% | 89,200 | - | +4.53% | - | - |
| 01/19 | 876 | 880 | 871 | 875 | -0.11% | 26,600 | - | +5.17% | - | - |
| 01/18 | 863 | 878 | 862 | 876 | -0.23% | 36,900 | - | +5.93% | - | - |
| 01/15 | 878 | 879 | 858 | 878 | 0% | 83,100 | - | +6.68% | - | - |
| 01/14 | 869 | 880 | 860 | 878 | +2.33% | 43,300 | - | +7.2% | - | - |
| 01/13 | 843 | 880 | 843 | 858 | +0.59% | 89,400 | - | +5.28% | - | - |
| 01/12 | 839 | 855 | 837 | 853 | +2.65% | 118,400 | - | +4.92% | - | - |
| 01/08 | 819 | 836 | 815 | 831 | +1.96% | 36,100 | - | +2.85% | - | - |
| 01/07 | 831 | 831 | 810 | 815 | -0.97% | 21,600 | - | +1.24% | - | - |
| 01/06 | 818 | 828 | 802 | 823 | +0.49% | 28,800 | - | +2.88% | - | - |
| 01/05 | 845 | 845 | 809 | 819 | -1.56% | 48,800 | - | +3.15% | - | - |
| 01/04 | 840 | 847 | 784 | 832 | 0% | 56,800 | - | +5.32% | - | - |
| 2009 |
| 12/30 | 855 | 855 | 818 | 832 | -2.58% | 48,400 | - | +6.12% | - | - |
| 12/29 | 856 | 864 | 845 | 854 | +0.23% | 38,900 | - | +9.49% | - | - |
| 12/28 | 846 | 857 | 835 | 852 | +0.47% | 46,100 | - | +9.79% | - | - |
| 12/25 | 848 | 855 | 829 | 848 | -0.35% | 45,900 | - | +9.84% | - | - |
| 12/24 | 850 | 869 | 849 | 851 | +1.07% | 73,800 | - | +11.1% | - | - |
| 12/22 | 829 | 849 | 820 | 842 | +1.69% | 68,000 | - | +10.79% | - | - |
| 12/21 | 832 | 840 | 821 | 828 | -0.48% | 60,500 | - | +9.23% | - | - |
| 12/18 | 821 | 837 | 813 | 832 | -0.83% | 69,600 | - | +9.91% | - | - |
| 12/17 | 812 | 849 | 809 | 839 | +3.71% | 111,500 | - | +11.13% | - | - |
| 12/16 | 792 | 840 | 792 | 809 | +2.15% | 73,700 | - | +7.58% | - | - |
| 12/15 | 778 | 795 | 766 | 792 | +2.86% | 75,400 | - | +5.32% | - | - |
| 12/14 | 781 | 781 | 757 | 770 | -1.28% | 64,400 | - | +2.39% | - | - |
| 12/11 | 748 | 783 | 736 | 780 | +5.26% | 116,400 | - | +3.31% | - | - |
| 12/10 | 750 | 759 | 739 | 741 | -1.33% | 58,000 | - | -2.24% | - | - |
| 12/09 | 753 | 772 | 750 | 751 | -2.34% | 77,700 | - | -1.44% | - | - |
| 12/08 | 767 | 773 | 756 | 769 | -1.03% | 77,300 | - | +0.26% | - | - |
| 12/07 | 803 | 803 | 771 | 777 | -0.77% | 51,500 | - | +0.78% | - | - |
| 12/04 | 817 | 817 | 769 | 783 | -1.76% | 86,100 | - | +1.03% | - | - |
| 12/03 | 736 | 797 | 736 | 797 | +8.44% | 154,800 | - | +2.31% | - | - |
| 12/02 | 736 | 747 | 729 | 735 | -1.34% | 93,000 | - | -5.89% | - | - |
| 12/01 | 699 | 748 | 695 | 745 | +7.04% | 124,300 | - | -4.97% | - | - |
| 11/30 | 685 | 698 | 677 | 696 | +1.75% | 99,600 | - | -11% | - | - |
| 11/27 | 700 | 701 | 676 | 684 | -2.56% | 100,500 | - | -12.53% | - | - |
| 11/26 | 690 | 705 | 686 | 702 | +0.14% | 79,700 | - | -10.23% | - | - |
| 11/25 | 714 | 726 | 699 | 701 | -2.91% | 124,400 | - | -10.36% | - | - |
| 11/24 | 742 | 742 | 713 | 722 | -3.73% | 133,100 | - | -7.67% | - | - |
| 11/20 | 731 | 750 | 726 | 750 | +0.13% | 91,800 | - | -3.85% | - | - |
| 11/19 | 710 | 790 | 710 | 749 | +5.64% | 252,300 | - | -3.6% | - | - |
| 11/18 | 693 | 715 | 685 | 709 | +0.85% | 166,600 | - | -8.4% | - | - |
| 11/17 | 784 | 788 | 696 | 703 | -11.46% | 288,000 | - | -9.06% | - | - |
| 11/16 | 795 | 801 | 781 | 794 | -0.13% | 88,400 | - | +2.85% | - | - |
| 11/13 | 775 | 799 | 774 | 795 | +2.58% | 126,000 | - | +3.65% | - | - |
| 11/12 | 781 | 784 | 773 | 775 | -0.64% | 66,600 | - | +1.57% | - | - |
| 11/11 | 803 | 803 | 771 | 780 | -1.39% | 81,700 | - | +2.63% | - | - |
| 11/10 | 801 | 804 | 765 | 791 | -0.75% | 149,400 | - | +4.49% | - | - |
| 11/09 | 821 | 830 | 792 | 797 | -5.23% | 167,800 | - | +5.84% | - | - |
| 11/06 | 858 | 858 | 830 | 841 | -1.87% | 86,000 | - | +12.13% | - | - |
| 11/05 | 860 | 860 | 850 | 857 | -0.12% | 80,900 | - | +15.03% | - | - |
| 11/04 | 863 | 870 | 854 | 858 | -1.72% | 111,500 | - | +16.1% | - | - |
| 11/02 | 861 | 873 | 859 | 873 | 0% | 137,100 | - | +18.94% | - | - |
| 10/30 | 878 | 878 | 853 | 873 | +0.34% | 174,200 | - | +20.08% | - | - |
| 10/29 | 865 | 880 | 852 | 870 | -0.57% | 289,000 | - | +20.67% | - | - |
| 10/28 | 852 | 882 | 819 | 875 | +1.98% | 685,800 | - | +22.38% | - | - |
| 10/27 | 798 | 890 | 797 | 858 | +6.85% | 1,104,200 | - | +21.02% | - | - |
| 10/26 | 712 | 803 | 709 | 803 | +14.22% | 298,700 | - | +14.06% | - | - |
| 10/23 | 695 | 706 | 688 | 703 | +2.33% | 108,300 | - | -0.14% | - | - |
| 10/22 | 688 | 690 | 671 | 687 | 0% | 57,100 | - | -3.1% | - | - |
| 10/21 | 685 | 705 | 670 | 687 | -1.15% | 91,700 | - | -3.92% | - | - |
| 10/20 | 708 | 712 | 688 | 695 | -0.43% | 55,900 | - | -3.87% | - | - |
| 10/19 | 670 | 698 | 670 | 698 | +2.8% | 109,300 | - | -4.25% | - | - |
| 10/16 | 673 | 683 | 670 | 679 | -0.44% | 63,900 | - | -7.62% | - | - |
| 10/15 | 683 | 689 | 678 | 682 | +1.34% | 119,700 | - | -8.09% | - | - |
| 10/14 | 674 | 677 | 664 | 673 | -0.59% | 85,200 | - | -10.15% | - | - |
| 10/13 | 692 | 692 | 673 | 677 | -1.6% | 80,100 | - | -10.57% | - | - |
| 10/09 | 671 | 692 | 662 | 688 | +3.15% | 112,300 | - | -10.07% | - | - |
| 10/08 | 677 | 677 | 665 | 667 | -2.91% | 93,700 | - | -13.82% | - | - |
| 10/07 | 699 | 699 | 672 | 687 | -1.72% | 118,700 | - | -12.26% | - | - |
| 10/06 | 700 | 717 | 692 | 699 | -1.13% | 86,400 | - | -11.74% | - | - |
| 10/05 | 707 | 718 | 700 | 707 | +0.57% | 73,000 | - | -11.74% | - | - |
| 10/02 | 690 | 706 | 682 | 703 | -0.99% | 95,900 | - | -13.21% | - | - |
| 10/01 | 724 | 727 | 706 | 710 | -1.39% | 73,700 | - | -13.31% | - | - |
| 09/30 | 700 | 720 | 700 | 720 | +1.84% | 53,300 | - | -13.04% | - | - |
