株価チャート
2009/07/29～2010/02/26
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 | 3,560 | 3,560 | 3,560 | 3,560 | -0.28% | 2,000 | - | -3.05% | - | - |
| 02/25 | 3,775 | 3,775 | 3,570 | 3,570 | +0.14% | 2,000 | - | -2.88% | - | - |
| 02/24 | 3,700 | 3,700 | 3,565 | 3,565 | -7.16% | 2,000 | - | -3.07% | - | - |
| 02/23 | 3,900 | 3,900 | 3,710 | 3,840 | -1.54% | 4,000 | - | +4.38% | - | - |
| 02/22 | 3,900 | 3,920 | 3,900 | 3,900 | 0% | 3,000 | - | +6.27% | - | - |
| 02/19 | 3,880 | 3,900 | 3,880 | 3,900 | +1.3% | 2,000 | - | +6.59% | - | - |
| 02/18 | 3,795 | 3,850 | 3,795 | 3,850 | +3.22% | 3,000 | - | +5.62% | - | - |
| 02/17 | 3,715 | 3,730 | 3,700 | 3,730 | +0.95% | 3,000 | - | +2.59% | - | - |
| 02/16 | 3,695 | 3,695 | 3,695 | 3,695 | +1.93% | 1,000 | - | +1.48% | - | - |
| 02/15 | 3,660 | 3,660 | 3,625 | 3,625 | -2.55% | 7,000 | - | -0.63% | - | - |
| 02/12 | 3,720 | 3,720 | 3,720 | 3,720 | +1.92% | 1,000 | - | +1.75% | - | - |
| 02/09 | 3,650 | 3,650 | 3,650 | 3,650 | -1.88% | 1,000 | - | -0.3% | - | - |
| 02/08 | 3,640 | 3,720 | 3,640 | 3,720 | +2.34% | 4,000 | - | +1.39% | - | - |
| 02/04 | 3,640 | 3,665 | 3,635 | 3,635 | +0.55% | 4,000 | - | -1.06% | - | - |
| 02/03 | 3,615 | 3,680 | 3,615 | 3,615 | 0% | 6,000 | - | -1.85% | - | - |
| 02/02 | 3,685 | 3,685 | 3,615 | 3,615 | -0.41% | 3,000 | - | -2.19% | - | - |
| 01/28 | 3,615 | 3,630 | 3,615 | 3,630 | -0.55% | 2,000 | - | -1.63% | - | - |
| 01/26 | 3,660 | 3,665 | 3,650 | 3,650 | +0.83% | 3,000 | - | -0.84% | - | - |
| 01/25 | 3,620 | 3,620 | 3,620 | 3,620 | +0.56% | 1,000 | - | -1.44% | - | - |
| 01/22 | 3,710 | 3,710 | 3,600 | 3,600 | -1.37% | 5,000 | - | -1.8% | - | - |
| 01/21 | 3,650 | 3,650 | 3,650 | 3,650 | +0.41% | 1,000 | - | -0.44% | - | - |
| 01/20 | 3,635 | 3,635 | 3,635 | 3,635 | +0.83% | 2,000 | - | -0.82% | - | - |
| 01/13 | 3,640 | 3,640 | 3,605 | 3,605 | 0% | 2,000 | - | -1.66% | - | - |
| 01/12 | 3,625 | 3,625 | 3,605 | 3,605 | -0.55% | 3,000 | - | -1.72% | - | - |
| 01/07 | 3,690 | 3,690 | 3,625 | 3,625 | -0.41% | 2,000 | - | -1.2% | - | - |
| 01/06 | 3,630 | 3,640 | 3,630 | 3,640 | +0.28% | 2,000 | - | -0.82% | - | - |
| 01/05 | 3,625 | 3,630 | 3,620 | 3,630 | +0.83% | 4,000 | - | -1.09% | - | - |
| 01/04 | 3,610 | 3,610 | 3,600 | 3,600 | -0.28% | 3,000 | - | -1.99% | - | - |
| 2009 |
| 12/17 | 3,620 | 3,620 | 3,610 | 3,610 | -0.28% | 2,000 | - | -1.77% | - | - |
| 12/15 | 3,620 | 3,620 | 3,620 | 3,620 | +1.69% | 2,000 | - | -1.58% | - | - |
| 12/11 | 3,630 | 3,630 | 3,560 | 3,560 | -1.39% | 3,000 | - | -3.31% | - | - |
| 12/10 | 3,610 | 3,610 | 3,610 | 3,610 | -6.48% | 1,000 | - | -2.09% | - | - |
| 12/09 | 3,860 | 3,860 | 3,860 | 3,860 | 0% | 1,000 | - | +4.61% | - | - |
| 12/08 | 3,860 | 3,860 | 3,860 | 3,860 | +0.52% | 2,000 | - | +4.83% | - | - |
| 12/07 | 3,840 | 3,840 | 3,840 | 3,840 | 0% | 2,000 | - | +4.58% | - | - |
| 12/04 | 3,840 | 3,840 | 3,840 | 3,840 | -0.26% | 1,000 | - | +4.75% | - | - |
| 12/03 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 1,000 | - | +5.19% | - | - |
| 12/02 | 3,840 | 3,850 | 3,840 | 3,850 | 0% | 2,000 | - | +5.36% | - | - |
| 12/01 | 3,900 | 3,900 | 3,850 | 3,850 | -2.53% | 4,000 | - | +5.54% | - | - |
| 11/30 | 3,490 | 3,950 | 3,490 | 3,950 | +14.49% | 13,000 | - | +8.46% | - | - |
| 11/27 | 3,500 | 3,500 | 3,450 | 3,450 | +1.17% | 4,000 | - | -5.06% | - | - |
| 11/26 | 3,420 | 3,420 | 3,410 | 3,410 | -1.16% | 2,000 | - | -6.47% | - | - |
| 11/20 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 1,000 | - | -5.74% | - | - |
| 11/19 | 3,590 | 3,590 | 3,450 | 3,450 | -3.9% | 2,000 | - | -6.05% | - | - |
| 11/18 | 3,600 | 3,600 | 3,590 | 3,590 | -1.37% | 5,000 | - | -2.68% | - | - |
| 11/12 | 3,640 | 3,640 | 3,640 | 3,640 | -0.27% | 1,000 | - | -1.67% | - | - |
| 11/11 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 1,000 | - | -1.54% | - | - |
| 11/10 | 3,650 | 3,650 | 3,650 | 3,650 | +0.27% | 1,000 | - | -1.72% | - | - |
| 11/09 | 3,640 | 3,640 | 3,640 | 3,640 | -0.27% | 1,000 | - | -2.15% | - | - |
| 11/05 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 2,000 | - | -2.04% | - | - |
| 11/04 | 3,680 | 3,690 | 3,650 | 3,650 | -1.08% | 3,000 | - | -2.2% | - | - |
| 10/29 | 3,630 | 3,690 | 3,630 | 3,690 | +1.1% | 5,000 | - | -1.26% | - | - |
| 10/28 | 3,650 | 3,650 | 3,650 | 3,650 | -1.35% | 1,000 | - | -2.43% | - | - |
| 10/27 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 1,000 | - | -1.23% | - | - |
| 10/23 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 2,000 | - | -1.39% | - | - |
| 10/22 | 3,700 | 3,700 | 3,700 | 3,700 | +0.27% | 1,000 | - | -1.49% | - | - |
| 10/19 | 3,690 | 3,690 | 3,690 | 3,690 | +1.37% | 1,000 | - | -1.84% | - | - |
| 10/16 | 3,690 | 3,690 | 3,640 | 3,640 | +0.55% | 2,000 | - | -3.27% | - | - |
| 10/13 | 3,620 | 3,620 | 3,620 | 3,620 | -2.16% | 2,000 | - | -3.88% | - | - |
| 10/09 | 3,700 | 3,700 | 3,700 | 3,700 | +0.27% | 1,000 | - | -2.06% | - | - |
| 10/08 | 3,690 | 3,690 | 3,690 | 3,690 | -0.27% | 1,000 | - | -2.59% | - | - |
| 10/06 | 3,740 | 3,740 | 3,700 | 3,700 | 0% | 5,000 | - | -2.55% | - | - |
| 10/05 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 3,000 | - | -2.84% | - | - |
| 10/02 | 3,740 | 3,740 | 3,700 | 3,700 | -0.8% | 5,000 | - | -3.09% | - | - |
| 10/01 | 3,740 | 3,740 | 3,730 | 3,730 | -0.8% | 2,000 | - | -2.56% | - | - |
| 09/30 | 3,730 | 3,760 | 3,730 | 3,760 | +0.27% | 2,000 | - | -1.98% | - | - |
| 09/25 | 3,710 | 3,750 | 3,710 | 3,750 | 0% | 5,000 | - | -2.45% | - | - |
| 09/24 | 3,750 | 3,750 | 3,750 | 3,750 | -3.35% | 2,000 | - | -2.62% | - | - |
| 09/18 | 3,880 | 3,880 | 3,880 | 3,880 | -1.02% | 1,000 | - | +0.57% | - | - |
| 09/15 | 3,820 | 3,920 | 3,820 | 3,920 | +3.98% | 2,000 | - | +1.55% | - | - |
| 09/14 | 3,770 | 3,770 | 3,770 | 3,770 | -1.31% | 1,000 | - | -2.38% | - | - |
| 09/11 | 3,810 | 3,820 | 3,810 | 3,820 | +0.53% | 2,000 | - | -1.27% | - | - |
| 09/10 | 3,800 | 3,800 | 3,750 | 3,800 | 0% | 4,000 | - | -1.88% | - | - |
| 09/09 | 3,800 | 3,800 | 3,800 | 3,800 | +0.26% | 2,000 | - | -2.01% | - | - |
| 09/07 | 3,790 | 3,790 | 3,790 | 3,790 | +0.26% | 1,000 | - | -2.42% | - | - |
| 09/04 | 3,780 | 3,790 | 3,780 | 3,780 | 0% | 3,000 | - | -2.83% | - | - |
| 09/03 | 3,760 | 3,780 | 3,760 | 3,780 | 0% | 4,000 | - | -2.98% | - | - |
| 09/02 | 3,830 | 3,830 | 3,730 | 3,780 | -1.56% | 4,000 | - | -3.15% | - | - |
| 09/01 | 3,800 | 3,840 | 3,800 | 3,840 | +1.05% | 2,000 | - | -1.79% | - | - |
| 08/31 | 3,800 | 3,800 | 3,800 | 3,800 | +0.26% | 1,000 | - | -2.89% | - | - |
| 08/28 | 3,820 | 3,820 | 3,760 | 3,790 | +0.26% | 4,000 | - | -3.27% | - | - |
| 08/27 | 3,740 | 3,780 | 3,740 | 3,780 | +1.61% | 3,000 | - | -3.67% | - | - |
| 08/26 | 3,740 | 3,750 | 3,700 | 3,720 | -4.86% | 6,000 | - | -5.32% | - | - |
| 08/25 | 3,950 | 3,950 | 3,910 | 3,910 | -1.01% | 5,000 | - | -0.69% | - | - |
| 08/24 | 3,940 | 3,950 | 3,920 | 3,950 | +0.77% | 4,000 | - | +0.3% | - | - |
| 08/21 | 3,950 | 3,990 | 3,920 | 3,920 | -1.26% | 6,000 | - | -0.41% | - | - |
| 08/20 | 3,950 | 3,970 | 3,950 | 3,970 | +0.51% | 3,000 | - | +0.86% | - | - |
| 08/19 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 1,000 | - | +0.41% | - | - |
| 08/18 | 3,930 | 3,950 | 3,930 | 3,950 | 0% | 3,000 | - | +0.46% | - | - |
| 08/17 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 2,000 | - | +0.46% | - | - |
| 08/13 | 3,950 | 3,950 | 3,950 | 3,950 | +0.51% | 1,000 | - | +0.48% | - | - |
| 08/12 | 3,930 | 3,930 | 3,910 | 3,930 | 0% | 3,000 | - | -0.03% | - | - |
| 08/11 | 3,930 | 3,930 | 3,930 | 3,930 | 0% | 1,000 | - | -0.05% | - | - |
| 08/10 | 3,930 | 3,930 | 3,930 | 3,930 | -0.51% | 3,000 | - | -0.05% | - | - |
| 08/05 | 3,950 | 3,950 | 3,950 | 3,950 | 0% | 1,000 | - | +0.48% | - | - |
| 08/04 | 3,940 | 3,950 | 3,940 | 3,950 | +0.51% | 2,000 | - | +0.51% | - | - |
| 08/03 | 3,940 | 3,940 | 3,920 | 3,930 | 0% | 4,000 | - | 0% | - | - |
| 07/31 | 3,930 | 3,930 | 3,930 | 3,930 | -0.25% | 1,000 | - | -0.05% | - | - |
| 07/30 | 3,940 | 3,940 | 3,940 | 3,940 | -0.25% | 1,000 | - | +0.2% | - | - |
| 07/29 | 3,930 | 3,950 | 3,930 | 3,950 | +0.51% | 6,000 | - | +0.46% | - | - |
