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 | 915 | 919 | 907 | 910 | -0.11% | 307,400 | - | -2.88% | - | - |
| 02/25 | 917 | 921 | 907 | 911 | -0.98% | 349,800 | - | -3.09% | - | - |
| 02/24 | 938 | 939 | 917 | 920 | -2.44% | 539,900 | - | -2.54% | - | - |
| 02/23 | 928 | 948 | 928 | 943 | +1.18% | 468,000 | - | -0.53% | - | - |
| 02/22 | 928 | 944 | 928 | 932 | +2.64% | 473,700 | - | -2.1% | - | - |
| 02/19 | 927 | 937 | 905 | 908 | -2.05% | 421,300 | - | -5.02% | - | - |
| 02/18 | 910 | 930 | 904 | 927 | +2.43% | 785,000 | - | -3.54% | - | - |
| 02/17 | 896 | 906 | 885 | 905 | +0.67% | 1,325,000 | - | -6.12% | - | - |
| 02/16 | 904 | 910 | 895 | 899 | -1.21% | 782,800 | - | -7.22% | - | - |
| 02/15 | 908 | 917 | 900 | 910 | +0.55% | 737,900 | - | -6.47% | - | - |
| 02/12 | 917 | 919 | 903 | 905 | -1.2% | 783,400 | - | -7.27% | - | - |
| 02/10 | 935 | 935 | 912 | 916 | -0.43% | 400,700 | - | -6.34% | - | - |
| 02/09 | 926 | 939 | 915 | 920 | -0.54% | 467,000 | - | -6.03% | - | - |
| 02/08 | 934 | 948 | 915 | 925 | -0.86% | 692,700 | - | -5.42% | - | - |
| 02/05 | 956 | 962 | 930 | 933 | -4.6% | 514,400 | - | -4.41% | - | - |
| 02/04 | 980 | 980 | 960 | 978 | -0.2% | 483,600 | - | +0.31% | - | - |
| 02/03 | 964 | 991 | 964 | 980 | +2.94% | 716,700 | - | +0.72% | - | - |
| 02/02 | 939 | 959 | 930 | 952 | +3.03% | 672,600 | - | -1.86% | - | - |
| 02/01 | 922 | 931 | 906 | 924 | -1.07% | 736,800 | - | -4.55% | - | - |
| 01/29 | 966 | 972 | 927 | 934 | -3.21% | 628,100 | - | -3.31% | - | - |
| 01/28 | 973 | 985 | 961 | 965 | -2.33% | 856,600 | - | +0.21% | - | - |
| 01/27 | 976 | 994 | 970 | 988 | +2.38% | 691,700 | - | +3.02% | - | - |
| 01/26 | 993 | 1,008 | 965 | 965 | -1.93% | 681,300 | - | +1.15% | - | - |
| 01/25 | 968 | 996 | 967 | 984 | +0.1% | 377,600 | - | +3.58% | - | - |
| 01/22 | 987 | 991 | 971 | 983 | -1.21% | 721,700 | - | +3.91% | - | - |
| 01/21 | 969 | 1,005 | 957 | 995 | -0.4% | 1,131,700 | - | +5.63% | - | - |
| 01/20 | 1,018 | 1,018 | 982 | 999 | -1.96% | 738,600 | - | +6.5% | - | - |
| 01/19 | 1,037 | 1,047 | 1,003 | 1,019 | -2.49% | 451,700 | - | +9.22% | - | - |
| 01/18 | 1,030 | 1,048 | 1,018 | 1,045 | +0.87% | 435,200 | - | +12.61% | - | - |
| 01/15 | 1,033 | 1,049 | 1,023 | 1,036 | +0.39% | 685,700 | - | +12.24% | - | - |
| 01/14 | 1,010 | 1,034 | 1,000 | 1,032 | +1.78% | 562,800 | - | +12.3% | - | - |
| 01/13 | 1,012 | 1,045 | 1,012 | 1,014 | -0.29% | 519,400 | - | +11.06% | - | - |
| 01/12 | 1,004 | 1,026 | 990 | 1,017 | +2.21% | 473,700 | - | +11.88% | - | - |
| 01/08 | 996 | 1,000 | 971 | 995 | -0.3% | 613,600 | - | +10.19% | - | - |
| 01/07 | 970 | 1,012 | 956 | 998 | +3.53% | 776,900 | - | +11.01% | - | - |
| 01/06 | 936 | 965 | 925 | 964 | +4.44% | 461,100 | - | +7.83% | - | - |
| 01/05 | 915 | 942 | 909 | 923 | +3.36% | 415,500 | - | +3.82% | - | - |
| 01/04 | 890 | 902 | 890 | 893 | -0.22% | 174,000 | - | +0.79% | - | - |
| 2009 |
| 12/30 | 919 | 919 | 893 | 895 | -1.54% | 302,500 | - | +1.36% | - | - |
| 12/29 | 923 | 925 | 892 | 909 | -0.44% | 466,700 | - | +3.3% | - | - |
| 12/28 | 902 | 925 | 898 | 913 | +0.33% | 595,600 | - | +3.99% | - | - |
| 12/25 | 879 | 916 | 876 | 910 | +2.02% | 544,600 | - | +3.88% | - | - |
| 12/24 | 883 | 898 | 871 | 892 | +0.56% | 808,500 | - | +2.18% | - | - |
| 12/22 | 871 | 890 | 863 | 887 | +2.42% | 546,200 | - | +1.72% | - | - |
| 12/21 | 864 | 870 | 850 | 866 | +1.17% | 423,700 | - | -0.57% | - | - |
| 12/18 | 848 | 860 | 841 | 856 | -0.47% | 448,700 | - | -1.72% | - | - |
| 12/17 | 862 | 871 | 855 | 860 | -0.81% | 458,600 | - | -1.38% | - | - |
| 12/16 | 885 | 901 | 858 | 867 | -1.03% | 952,800 | - | -0.91% | - | - |
| 12/15 | 877 | 882 | 868 | 876 | -0.34% | 256,400 | - | -0.11% | - | - |
| 12/14 | 892 | 896 | 868 | 879 | -2.01% | 333,000 | - | 0% | - | - |
| 12/11 | 905 | 905 | 883 | 897 | +1.36% | 417,400 | - | +1.7% | - | - |
| 12/10 | 884 | 911 | 880 | 885 | -0.9% | 394,500 | - | 0% | - | - |
| 12/09 | 925 | 928 | 893 | 893 | -3.67% | 299,000 | - | +0.56% | - | - |
| 12/08 | 921 | 946 | 920 | 927 | +1.09% | 793,800 | - | +3.92% | - | - |
| 12/07 | 907 | 922 | 903 | 917 | +1.89% | 322,600 | - | +3.03% | - | - |
| 12/04 | 908 | 914 | 893 | 900 | +0.22% | 390,100 | - | +1.24% | - | - |
| 12/03 | 889 | 899 | 880 | 898 | +3.34% | 752,600 | - | +0.9% | - | - |
| 12/02 | 873 | 890 | 856 | 869 | -2.47% | 657,400 | - | -2.47% | - | - |
| 12/01 | 879 | 896 | 854 | 891 | +1.48% | 673,700 | - | -0.22% | - | - |
| 11/30 | 858 | 882 | 849 | 878 | +4.77% | 487,700 | - | -1.68% | - | - |
| 11/27 | 833 | 873 | 833 | 838 | -0.48% | 658,200 | - | -6.37% | - | - |
| 11/26 | 827 | 853 | 821 | 842 | +2.06% | 360,100 | - | -6.24% | - | - |
| 11/25 | 833 | 838 | 817 | 825 | -1.2% | 328,500 | - | -8.44% | - | - |
| 11/24 | 859 | 869 | 834 | 835 | -2.68% | 845,300 | - | -7.73% | - | - |
| 11/20 | 833 | 858 | 830 | 858 | +1.54% | 450,000 | - | -5.51% | - | - |
| 11/19 | 830 | 847 | 825 | 845 | +1.2% | 549,100 | - | -7.24% | - | - |
| 11/18 | 869 | 877 | 826 | 835 | -3.69% | 604,100 | - | -8.64% | - | - |
| 11/17 | 870 | 884 | 862 | 867 | +0.12% | 546,800 | - | -5.66% | - | - |
| 11/16 | 877 | 882 | 862 | 866 | -1.37% | 386,800 | - | -6.07% | - | - |
| 11/13 | 891 | 895 | 860 | 878 | -0.45% | 636,400 | - | -4.98% | - | - |
| 11/12 | 917 | 918 | 879 | 882 | -3.71% | 686,700 | - | -4.75% | - | - |
| 11/11 | 928 | 936 | 910 | 916 | -1.29% | 460,900 | - | -1.19% | - | - |
| 11/10 | 925 | 950 | 922 | 928 | +0.22% | 891,100 | - | 0% | - | - |
| 11/09 | 941 | 962 | 925 | 926 | -2.53% | 589,000 | - | -0.11% | - | - |
| 11/06 | 978 | 978 | 943 | 950 | -3.65% | 649,600 | - | +2.7% | - | - |
| 11/05 | 943 | 988 | 935 | 986 | +4.23% | 760,200 | - | +6.83% | - | - |
| 11/04 | 1,027 | 1,070 | 941 | 946 | -4.15% | 2,533,100 | - | +2.83% | - | - |
| 11/02 | 937 | 987 | 930 | 987 | +11.27% | 840,600 | - | +7.52% | - | - |
| 10/30 | 912 | 913 | 881 | 887 | -1.11% | 684,700 | - | -3.06% | - | - |
| 10/29 | 895 | 913 | 892 | 897 | -2.61% | 638,000 | - | -2.29% | - | - |
| 10/28 | 910 | 930 | 906 | 921 | +1.21% | 511,200 | - | -0.11% | - | - |
| 10/27 | 919 | 923 | 898 | 910 | -0.98% | 757,400 | - | -1.52% | - | - |
| 10/26 | 903 | 928 | 901 | 919 | +1.1% | 689,700 | - | -0.65% | - | - |
| 10/23 | 917 | 924 | 903 | 909 | -0.87% | 781,500 | - | -1.94% | - | - |
| 10/22 | 915 | 924 | 897 | 917 | +0.11% | 401,000 | - | -1.4% | - | - |
| 10/21 | 930 | 933 | 913 | 916 | -0.54% | 276,500 | - | -1.82% | - | - |
| 10/20 | 924 | 929 | 908 | 921 | +0.11% | 451,000 | - | -1.71% | - | - |
| 10/19 | 900 | 924 | 891 | 920 | +1.55% | 513,900 | - | -2.13% | - | - |
| 10/16 | 934 | 935 | 899 | 906 | -3.1% | 371,600 | - | -3.82% | - | - |
| 10/15 | 954 | 959 | 926 | 935 | +0.65% | 252,800 | - | -1.06% | - | - |
| 10/14 | 964 | 964 | 921 | 929 | -3.63% | 458,900 | - | -1.9% | - | - |
| 10/13 | 956 | 975 | 949 | 964 | +2.99% | 571,200 | - | +1.37% | - | - |
| 10/09 | 910 | 937 | 907 | 936 | +2.74% | 350,400 | - | -1.78% | - | - |
| 10/08 | 911 | 919 | 897 | 911 | -1.09% | 494,100 | - | -4.91% | - | - |
| 10/07 | 901 | 923 | 896 | 921 | +0.88% | 620,300 | - | -4.46% | - | - |
| 10/06 | 925 | 933 | 908 | 913 | -2.35% | 1,037,400 | - | -5.88% | - | - |
| 10/05 | 925 | 949 | 911 | 935 | +3.77% | 875,000 | - | -4.1% | - | - |
| 10/02 | 890 | 924 | 883 | 901 | +2.27% | 1,332,400 | - | -8.06% | - | - |
| 10/01 | 882 | 890 | 861 | 881 | -2.54% | 1,010,600 | - | -10.74% | - | - |
| 09/30 | 914 | 925 | 879 | 904 | 0% | 774,800 | - | -9.05% | - | - |
