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 | 902 | 921 | 896 | 914 | +2.93% | 7,593,400 | - | +0.55% | - | - |
| 02/25 | 897 | 902 | 879 | 888 | -1% | 4,690,700 | - | -2.31% | - | - |
| 02/24 | 895 | 902 | 887 | 897 | -2.92% | 5,920,700 | - | -1.21% | - | - |
| 02/23 | 922 | 926 | 919 | 924 | 0% | 4,800,400 | - | +1.76% | - | - |
| 02/22 | 914 | 932 | 911 | 924 | +2.78% | 5,840,300 | - | +1.99% | - | - |
| 02/19 | 920 | 921 | 897 | 899 | -2.28% | 3,736,700 | - | -0.77% | - | - |
| 02/18 | 910 | 922 | 905 | 920 | +1.32% | 2,763,700 | - | +1.66% | - | - |
| 02/17 | 898 | 910 | 894 | 908 | +2.25% | 2,373,900 | - | +0.44% | - | - |
| 02/16 | 901 | 902 | 885 | 888 | -1.55% | 3,013,900 | - | -1.55% | - | - |
| 02/15 | 917 | 917 | 900 | 902 | -1.53% | 1,702,100 | - | +0.11% | - | - |
| 02/12 | 908 | 917 | 902 | 916 | +2.12% | 4,279,700 | - | +2.12% | - | - |
| 02/10 | 893 | 903 | 890 | 897 | +0.56% | 2,728,400 | - | +0.56% | - | - |
| 02/09 | 891 | 907 | 886 | 892 | -1.44% | 4,010,500 | - | +0.68% | - | - |
| 02/08 | 915 | 917 | 902 | 905 | -1.74% | 3,649,700 | - | +2.72% | - | - |
| 02/05 | 927 | 938 | 917 | 921 | -2.23% | 5,535,900 | - | +5.26% | - | - |
| 02/04 | 950 | 950 | 935 | 942 | 0% | 3,664,400 | - | +8.53% | - | - |
| 02/03 | 927 | 948 | 926 | 942 | +2.84% | 6,440,100 | - | +9.41% | - | - |
| 02/02 | 908 | 917 | 905 | 916 | +1.44% | 2,568,300 | - | +7.39% | - | - |
| 02/01 | 893 | 904 | 888 | 903 | +0.11% | 3,350,300 | - | +6.74% | - | - |
| 01/29 | 917 | 920 | 899 | 902 | -2.28% | 4,041,000 | - | +7.64% | - | - |
| 01/28 | 924 | 933 | 912 | 923 | +1.21% | 6,199,800 | - | +11.07% | - | - |
| 01/27 | 913 | 923 | 906 | 912 | +0.77% | 5,192,000 | - | +10.81% | - | - |
| 01/26 | 913 | 923 | 905 | 905 | -0.88% | 8,401,500 | - | +11.04% | - | - |
| 01/25 | 879 | 927 | 868 | 913 | +3.63% | 12,016,200 | - | +13.14% | - | - |
| 01/22 | 889 | 889 | 870 | 881 | -1.67% | 5,772,200 | - | +10.13% | - | - |
| 01/21 | 884 | 897 | 880 | 896 | +1.47% | 5,350,100 | - | +12.85% | - | - |
| 01/20 | 890 | 893 | 879 | 883 | +0.23% | 3,269,000 | - | +12.06% | - | - |
| 01/19 | 878 | 899 | 877 | 881 | -0.79% | 3,944,000 | - | +12.66% | - | - |
| 01/18 | 895 | 904 | 874 | 888 | -1.66% | 5,113,800 | - | +14.29% | - | - |
| 01/15 | 899 | 906 | 884 | 903 | +1.92% | 5,709,600 | - | +17.27% | - | - |
| 01/14 | 880 | 887 | 871 | 886 | +0.23% | 4,710,500 | - | +15.97% | - | - |
| 01/13 | 879 | 893 | 877 | 884 | +0.45% | 7,035,000 | - | +16.62% | - | - |
| 01/12 | 850 | 888 | 849 | 880 | +3.77% | 10,714,200 | - | +17.02% | - | - |
| 01/08 | 857 | 875 | 840 | 848 | +6.53% | 21,049,800 | - | +13.83% | - | - |
| 01/07 | 807 | 808 | 792 | 796 | 0% | 4,490,800 | - | +7.57% | - | - |
| 01/06 | 770 | 802 | 763 | 796 | +5.15% | 6,916,500 | - | +8.15% | - | - |
| 01/05 | 767 | 770 | 752 | 757 | +0.13% | 1,850,300 | - | +3.56% | - | - |
| 01/04 | 752 | 759 | 750 | 756 | +0.53% | 908,800 | - | +3.85% | - | - |
| 2009 |
| 12/30 | 763 | 763 | 751 | 752 | -1.18% | 1,642,900 | - | +3.72% | - | - |
| 12/29 | 752 | 765 | 750 | 761 | +1.2% | 2,628,100 | - | +5.26% | - | - |
| 12/28 | 743 | 758 | 742 | 752 | +1.76% | 2,709,300 | - | +4.3% | - | - |
| 12/25 | 743 | 743 | 733 | 739 | -0.4% | 1,457,500 | - | +2.64% | - | - |
| 12/24 | 735 | 744 | 729 | 742 | +2.34% | 3,017,500 | - | +3.2% | - | - |
| 12/22 | 718 | 728 | 715 | 725 | +1.26% | 1,785,900 | - | +0.83% | - | - |
| 12/21 | 714 | 722 | 711 | 716 | +0.28% | 1,772,700 | - | -0.56% | - | - |
| 12/18 | 720 | 724 | 705 | 714 | -0.7% | 2,539,500 | - | -1.11% | - | - |
| 12/17 | 722 | 726 | 718 | 719 | +0.28% | 2,694,000 | - | -0.55% | - | - |
| 12/16 | 724 | 733 | 716 | 717 | -0.97% | 4,986,500 | - | -0.83% | - | - |
| 12/15 | 732 | 732 | 723 | 724 | -0.96% | 1,913,800 | - | -0.28% | - | - |
| 12/14 | 737 | 743 | 723 | 731 | -2.14% | 2,546,500 | - | +0.41% | - | - |
| 12/11 | 732 | 749 | 727 | 747 | +1.36% | 5,760,900 | - | +2.47% | - | - |
| 12/10 | 745 | 753 | 731 | 737 | -1.73% | 3,627,100 | - | +0.82% | - | - |
| 12/09 | 754 | 782 | 746 | 750 | +3.02% | 9,796,000 | - | +2.18% | - | - |
| 12/08 | 731 | 735 | 715 | 728 | -0.95% | 3,866,200 | - | -1.09% | - | - |
| 12/07 | 754 | 754 | 731 | 735 | +0.14% | 2,856,500 | - | -0.68% | - | - |
| 12/04 | 725 | 734 | 721 | 734 | +0.14% | 2,852,500 | - | -1.21% | - | - |
| 12/03 | 714 | 734 | 714 | 733 | +2.81% | 2,875,100 | - | -1.74% | - | - |
| 12/02 | 703 | 717 | 703 | 713 | -0.14% | 2,413,500 | - | -4.93% | - | - |
| 12/01 | 690 | 715 | 685 | 714 | +2.59% | 4,384,100 | - | -5.43% | - | - |
| 11/30 | 678 | 696 | 673 | 696 | +3.26% | 3,072,700 | - | -8.42% | - | - |
| 11/27 | 682 | 685 | 670 | 674 | -2.6% | 3,151,300 | - | -12.01% | - | - |
| 11/26 | 689 | 699 | 684 | 692 | +0.87% | 4,142,700 | - | -10.25% | - | - |
| 11/25 | 710 | 710 | 685 | 686 | -2.42% | 3,385,600 | - | -11.71% | - | - |
| 11/24 | 717 | 723 | 699 | 703 | -1.4% | 3,857,100 | - | -10.1% | - | - |
| 11/20 | 706 | 719 | 705 | 713 | +0.99% | 3,367,600 | - | -9.4% | - | - |
| 11/19 | 719 | 720 | 701 | 706 | -3.16% | 4,211,900 | - | -10.86% | - | - |
| 11/18 | 744 | 748 | 723 | 729 | -2.15% | 2,628,800 | - | -8.53% | - | - |
| 11/17 | 753 | 753 | 743 | 745 | -0.93% | 1,725,200 | - | -7.11% | - | - |
| 11/16 | 748 | 760 | 745 | 752 | +0.67% | 2,721,500 | - | -6.82% | - | - |
| 11/13 | 739 | 750 | 736 | 747 | +0.95% | 3,034,800 | - | -7.78% | - | - |
| 11/12 | 738 | 750 | 736 | 740 | +0.54% | 2,446,400 | - | -8.98% | - | - |
| 11/11 | 756 | 759 | 734 | 736 | -5.03% | 5,685,800 | - | -9.8% | - | - |
| 11/10 | 775 | 785 | 771 | 775 | +0.26% | 2,554,900 | - | -5.6% | - | - |
| 11/09 | 782 | 782 | 769 | 773 | -0.51% | 2,277,400 | - | -6.08% | - | - |
| 11/06 | 798 | 798 | 774 | 777 | -2.51% | 3,104,200 | - | -5.93% | - | - |
| 11/05 | 804 | 804 | 791 | 797 | -0.75% | 1,860,700 | - | -3.86% | - | - |
| 11/04 | 800 | 805 | 796 | 803 | +0.5% | 1,805,900 | - | -3.37% | - | - |
| 11/02 | 800 | 801 | 788 | 799 | -2.56% | 3,412,700 | - | -4.2% | - | - |
| 10/30 | 814 | 823 | 810 | 820 | +0.86% | 4,135,400 | - | -2.03% | - | - |
| 10/29 | 810 | 815 | 804 | 813 | -0.85% | 7,840,700 | - | -3.1% | - | - |
| 10/28 | 816 | 827 | 814 | 820 | -0.73% | 3,790,200 | - | -2.61% | - | - |
| 10/27 | 825 | 833 | 815 | 826 | -1.55% | 3,621,300 | - | -2.25% | - | - |
| 10/26 | 845 | 849 | 833 | 839 | -0.36% | 2,593,800 | - | -0.94% | - | - |
| 10/23 | 838 | 851 | 831 | 842 | +0.6% | 5,161,900 | - | -0.71% | - | - |
| 10/22 | 816 | 837 | 814 | 837 | +2.7% | 5,585,200 | - | -1.41% | - | - |
| 10/21 | 823 | 823 | 813 | 815 | -1.09% | 3,001,200 | - | -4.34% | - | - |
| 10/20 | 820 | 829 | 817 | 824 | +0.61% | 3,552,200 | - | -3.74% | - | - |
| 10/19 | 821 | 829 | 809 | 819 | -1.44% | 3,464,000 | - | -4.66% | - | - |
| 10/16 | 832 | 840 | 826 | 831 | -1.19% | 2,307,300 | - | -3.6% | - | - |
| 10/15 | 840 | 849 | 835 | 841 | +1.33% | 2,083,600 | - | -2.89% | - | - |
| 10/14 | 849 | 853 | 824 | 830 | -2.35% | 5,116,600 | - | -4.49% | - | - |
| 10/13 | 870 | 872 | 850 | 850 | -1.28% | 2,771,300 | - | -2.63% | - | - |
| 10/09 | 836 | 864 | 823 | 861 | +3.99% | 5,686,200 | - | -1.71% | - | - |
| 10/08 | 821 | 829 | 810 | 828 | +0.85% | 3,608,400 | - | -5.91% | - | - |
| 10/07 | 825 | 826 | 809 | 821 | -1.08% | 3,858,200 | - | -7.44% | - | - |
| 10/06 | 838 | 844 | 826 | 830 | -2.01% | 2,775,700 | - | -7.05% | - | - |
| 10/05 | 826 | 848 | 824 | 847 | +1.32% | 3,357,100 | - | -5.68% | - | - |
| 10/02 | 837 | 849 | 823 | 836 | -0.36% | 3,938,400 | - | -7.52% | - | - |
| 10/01 | 854 | 855 | 837 | 839 | -2.33% | 2,196,300 | - | -7.7% | - | - |
| 09/30 | 853 | 860 | 850 | 859 | +0.82% | 2,333,600 | - | -6.12% | - | - |
