株価チャート
2009/10/22~2010/03/19
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 |
---|
2013 | 4/1, 株式分割 1→3 |
2010 |
03/19 | 976 | 978 | 972 | 978 | +0.17% | 213,000 | - | +7.32% | - | - |
03/18 | 979 | 983 | 975 | 976 | +0.34% | 282,300 | - | +7.61% | - | - |
03/17 | 967 | 975 | 967 | 973 | +0.76% | 213,900 | - | +7.72% | - | - |
03/16 | 966 | 969 | 965 | 965 | -0.03% | 188,700 | - | +7.38% | - | - |
03/15 | 970 | 970 | 961 | 966 | -0.14% | 210,300 | - | +7.78% | - | - |
03/12 | 967 | 980 | 958 | 967 | +1.5% | 390,000 | - | +8.17% | - | - |
03/11 | 939 | 956 | 937 | 953 | +3.29% | 319,200 | - | +6.8% | - | - |
03/10 | 923 | 926 | 919 | 922 | +0.44% | 160,500 | - | +3.63% | - | - |
03/09 | 917 | 923 | 917 | 918 | +0.36% | 165,600 | - | +3.18% | - | - |
03/08 | 916 | 916 | 913 | 915 | +1.18% | 192,000 | - | +2.81% | - | - |
03/05 | 902 | 911 | 900 | 904 | +0.78% | 155,100 | - | +1.72% | - | - |
03/04 | 904 | 908 | 896 | 897 | -0.37% | 231,300 | - | +0.82% | - | - |
03/03 | 897 | 903 | 895 | 901 | +0.37% | 214,200 | - | +1.08% | - | - |
03/02 | 893 | 897 | 890 | 897 | +1.28% | 175,800 | - | +0.49% | - | - |
03/01 | 885 | 893 | 883 | 886 | +0.95% | 202,200 | - | -1.01% | - | - |
02/26 | 880 | 882 | 877 | 878 | -0.49% | 189,900 | - | -2.26% | - | - |
02/25 | 879 | 882 | 871 | 882 | +1.3% | 201,300 | - | -2.22% | - | - |
02/24 | 877 | 877 | 867 | 871 | -1.02% | 214,800 | - | -3.9% | - | - |
02/23 | 884 | 888 | 877 | 880 | -0.49% | 165,900 | - | -3.44% | - | - |
02/22 | 896 | 897 | 884 | 884 | +0.57% | 154,500 | - | -3.49% | - | - |
02/19 | 890 | 890 | 878 | 879 | -1.42% | 138,300 | - | -4.46% | - | - |
02/18 | 877 | 892 | 875 | 892 | +2.1% | 210,300 | - | -3.5% | - | - |
02/17 | 867 | 885 | 864 | 873 | +1.31% | 201,000 | - | -5.89% | - | - |
02/16 | 857 | 867 | 857 | 862 | -0.08% | 176,100 | - | -7.41% | - | - |
02/15 | 874 | 874 | 856 | 863 | -1.3% | 282,900 | - | -7.54% | - | - |
02/12 | 872 | 874 | 867 | 874 | +0.58% | 320,400 | - | -6.72% | - | - |
02/10 | 897 | 898 | 868 | 869 | -1.7% | 519,600 | - | -7.55% | - | - |
02/09 | 887 | 893 | 878 | 884 | -0.67% | 227,100 | - | -6.26% | - | - |
02/08 | 900 | 903 | 884 | 890 | -1.15% | 276,600 | - | -5.92% | - | - |
02/05 | 910 | 916 | 900 | 900 | -2.28% | 329,700 | - | -4.93% | - | - |
02/04 | 930 | 933 | 909 | 921 | +0.73% | 234,600 | - | -2.92% | - | - |
02/03 | 910 | 923 | 908 | 915 | +0.55% | 270,000 | - | -3.72% | - | - |
02/02 | 921 | 921 | 907 | 910 | -0.18% | 197,700 | - | -4.35% | - | - |
02/01 | 912 | 922 | 900 | 911 | -0.04% | 168,900 | - | -4.37% | - | - |
01/29 | 914 | 920 | 908 | 912 | +0.26% | 170,100 | - | -4.34% | - | - |
01/28 | 930 | 930 | 909 | 909 | -2.33% | 467,400 | - | -4.68% | - | - |
01/27 | 949 | 952 | 930 | 931 | -1.34% | 203,700 | - | -2.31% | - | - |
01/26 | 951 | 959 | 943 | 944 | -0.74% | 135,300 | - | -0.88% | - | - |
01/25 | 964 | 964 | 950 | 951 | -1.38% | 176,400 | - | -0.04% | - | - |
01/22 | 967 | 971 | 957 | 964 | -0.92% | 143,400 | - | +1.69% | - | - |
01/21 | 962 | 981 | 962 | 973 | -1.05% | 307,800 | - | +2.85% | - | - |
01/20 | 993 | 993 | 977 | 983 | -1.67% | 218,400 | - | +4.39% | - | - |
01/19 | 1,000 | 1,008 | 996 | 1,000 | +0.23% | 98,400 | - | +6.61% | - | - |
01/18 | 997 | 1,003 | 994 | 998 | +0.77% | 116,100 | - | +6.82% | - | - |
01/15 | 984 | 993 | 981 | 990 | +0.68% | 214,200 | - | +6.57% | - | - |
01/14 | 983 | 983 | 969 | 983 | +0.55% | 222,900 | - | +6.31% | - | - |
01/13 | 956 | 979 | 951 | 978 | +2.95% | 384,600 | - | +6.07% | - | - |
01/12 | 940 | 953 | 940 | 950 | +1.75% | 398,700 | - | +3.37% | - | - |
01/08 | 948 | 951 | 927 | 934 | -1.75% | 216,900 | - | +1.71% | - | - |
01/07 | 945 | 951 | 938 | 950 | +0.53% | 328,200 | - | +3.64% | - | - |
01/06 | 960 | 960 | 937 | 945 | -0.56% | 274,800 | - | +3.54% | - | - |
01/05 | 961 | 967 | 941 | 951 | +0.14% | 235,200 | - | +4.47% | - | - |
01/04 | 933 | 950 | 933 | 949 | +3% | 97,200 | - | +4.78% | - | - |
2009 |
12/30 | 958 | 958 | 917 | 922 | -3.49% | 178,500 | - | +1.95% | - | - |
12/29 | 950 | 957 | 943 | 955 | +0.88% | 114,600 | - | +5.76% | - | - |
12/28 | 940 | 960 | 932 | 947 | +0.71% | 219,600 | - | +5.07% | - | - |
12/25 | 953 | 955 | 935 | 940 | -1.05% | 203,100 | - | +4.56% | - | - |
12/24 | 937 | 955 | 930 | 950 | +4.01% | 333,900 | - | +5.91% | - | - |
12/22 | 943 | 943 | 912 | 913 | -2.14% | 266,400 | - | +2.16% | - | - |
12/21 | 912 | 933 | 908 | 933 | +3.51% | 381,900 | - | +4.4% | - | - |
12/18 | 892 | 913 | 892 | 902 | +0.37% | 306,300 | - | +1.08% | - | - |
12/17 | 907 | 907 | 893 | 898 | -0.92% | 186,600 | - | +0.82% | - | - |
12/16 | 898 | 917 | 897 | 907 | +1.12% | 229,800 | - | +1.64% | - | - |
12/15 | 908 | 910 | 897 | 897 | 0% | 178,500 | - | +0.41% | - | - |
12/14 | 898 | 903 | 887 | 897 | +0.75% | 205,800 | - | +0.07% | - | - |
12/11 | 905 | 905 | 883 | 890 | +0.75% | 245,700 | - | -1% | - | - |
12/10 | 907 | 908 | 883 | 883 | +0.38% | 405,900 | - | -2.18% | - | - |
12/09 | 880 | 893 | 873 | 880 | -1.12% | 246,900 | - | -2.98% | - | - |
12/08 | 878 | 895 | 877 | 890 | +0.19% | 360,000 | - | -2.31% | - | - |
12/07 | 893 | 900 | 878 | 888 | -0.93% | 461,700 | - | -3.13% | - | - |
12/04 | 893 | 902 | 887 | 897 | -0.74% | 572,700 | - | -2.64% | - | - |
12/03 | 930 | 943 | 903 | 903 | -1.99% | 519,300 | - | -2.24% | - | - |
12/02 | 920 | 943 | 918 | 922 | +1.65% | 459,300 | - | -0.68% | - | - |
12/01 | 865 | 915 | 863 | 907 | +4.41% | 449,400 | - | -2.51% | - | - |
11/30 | 845 | 875 | 845 | 868 | +2.16% | 303,300 | - | -6.83% | - | - |
11/27 | 832 | 852 | 832 | 850 | -0.97% | 494,700 | - | -9.28% | - | - |
11/26 | 895 | 895 | 842 | 858 | -4.45% | 664,200 | - | -8.88% | - | - |
11/25 | 905 | 905 | 880 | 898 | -0.55% | 329,700 | - | -5.04% | - | - |
11/24 | 907 | 910 | 893 | 903 | -0.18% | 365,400 | - | -4.91% | - | - |
11/20 | 887 | 905 | 878 | 905 | +1.31% | 275,400 | - | -5.04% | - | - |
11/19 | 902 | 907 | 887 | 893 | -0.74% | 442,800 | - | -6.65% | - | - |
11/18 | 887 | 902 | 878 | 900 | +3.05% | 436,500 | - | -6.35% | - | - |
11/17 | 898 | 900 | 863 | 873 | -2.6% | 654,900 | - | -9.59% | - | - |
11/16 | 895 | 900 | 890 | 897 | +0.56% | 280,200 | - | -7.75% | - | - |
11/13 | 892 | 900 | 883 | 892 | +1.52% | 478,200 | - | -8.73% | - | - |
11/12 | 897 | 903 | 860 | 878 | -4.18% | 753,000 | - | -10.74% | - | - |
11/11 | 940 | 940 | 917 | 917 | -3.51% | 459,900 | - | -7.5% | - | - |
11/10 | 972 | 972 | 948 | 950 | -1.38% | 296,100 | - | -4.81% | - | - |
11/09 | 975 | 983 | 957 | 963 | -1.2% | 346,800 | - | -3.86% | - | - |
11/06 | 983 | 983 | 962 | 975 | +0.17% | 303,300 | - | -3.37% | - | - |
11/05 | 985 | 988 | 973 | 973 | -1.18% | 132,900 | - | -4.01% | - | - |
11/04 | 983 | 990 | 972 | 985 | -1.01% | 313,200 | - | -3.24% | - | - |
11/02 | 993 | 1,007 | 982 | 995 | -3.08% | 315,300 | - | -2.55% | - | - |
10/30 | 1,017 | 1,027 | 1,003 | 1,027 | +2.84% | 534,000 | - | +0.06% | - | - |
10/29 | 972 | 1,000 | 967 | 998 | +1.87% | 1,007,400 | - | -2.98% | - | - |
10/28 | 983 | 992 | 973 | 980 | -1.34% | 417,300 | - | -5.22% | - | - |
10/27 | 972 | 997 | 962 | 993 | +2.23% | 476,700 | - | -4.4% | - | - |
10/26 | 950 | 980 | 948 | 972 | +0.87% | 358,200 | - | -7.02% | - | - |
10/23 | 977 | 998 | 963 | 963 | -1.37% | 562,800 | - | -8.34% | - | - |
10/22 | 967 | 987 | 952 | 977 | +0.34% | 372,600 | - | -7.6% | - | - |