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 |
---|
2016 | 2/19, 株式分割 1→2 |
2010 |
02/26 | 479 | 485 | 476 | 483 | +2.55% | 54,000 | - | +0.84% | - | - |
02/25 | 475 | 482 | 468 | 471 | +0.75% | 60,400 | - | -1.88% | - | - |
02/24 | 471 | 473 | 468 | 468 | -1.27% | 21,800 | - | -2.81% | - | - |
02/23 | 480 | 480 | 472 | 474 | -1.25% | 22,600 | - | -1.76% | - | - |
02/22 | 468 | 482 | 467 | 480 | +2.68% | 50,000 | - | -0.93% | - | - |
02/19 | 470 | 475 | 467 | 467 | -0.64% | 25,000 | - | -3.91% | - | - |
02/18 | 470 | 477 | 468 | 470 | -0.42% | 42,000 | - | -3.69% | - | - |
02/17 | 468 | 475 | 465 | 472 | +0.11% | 31,800 | - | -3.67% | - | - |
02/16 | 469 | 477 | 468 | 472 | +0.11% | 25,200 | - | -4.17% | - | - |
02/15 | 475 | 483 | 471 | 471 | -0.21% | 23,400 | - | -4.66% | - | - |
02/12 | 476 | 476 | 472 | 472 | -0.63% | 34,400 | - | -4.84% | - | - |
02/10 | 475 | 485 | 475 | 475 | 0% | 44,000 | - | -4.62% | - | - |
02/09 | 472 | 485 | 472 | 475 | -0.94% | 27,800 | - | -5% | - | - |
02/08 | 486 | 486 | 480 | 480 | +0.21% | 25,000 | - | -4.29% | - | - |
02/05 | 482 | 486 | 478 | 479 | -1.64% | 34,800 | - | -4.68% | - | - |
02/04 | 491 | 491 | 484 | 487 | -0.82% | 28,200 | - | -3.28% | - | - |
02/03 | 493 | 493 | 489 | 491 | +1.13% | 13,600 | - | -2.68% | - | - |
02/02 | 490 | 495 | 481 | 485 | +2% | 53,600 | - | -3.96% | - | - |
02/01 | 478 | 480 | 473 | 476 | -0.94% | 42,800 | - | -5.84% | - | - |
01/29 | 486 | 492 | 480 | 480 | -1.44% | 54,400 | - | -5.14% | - | - |
01/28 | 487 | 493 | 487 | 487 | +0.21% | 35,000 | - | -3.94% | - | - |
01/27 | 486 | 495 | 486 | 486 | +0.21% | 64,600 | - | -4.14% | - | - |
01/26 | 487 | 494 | 485 | 485 | -1.92% | 78,400 | - | -4.34% | - | - |
01/25 | 490 | 498 | 490 | 495 | -0.1% | 54,400 | - | -2.66% | - | - |
01/22 | 498 | 498 | 492 | 495 | -1.2% | 64,000 | - | -2.56% | - | - |
01/21 | 505 | 506 | 501 | 501 | -0.6% | 43,600 | - | -1.18% | - | - |
01/20 | 509 | 513 | 504 | 504 | +0.1% | 56,800 | - | -0.4% | - | - |
01/19 | 513 | 515 | 504 | 504 | -2.33% | 49,200 | - | -0.3% | - | - |
01/18 | 523 | 524 | 515 | 516 | -2.46% | 18,600 | - | +2.08% | - | - |
01/15 | 519 | 529 | 519 | 529 | +1.93% | 29,600 | - | +4.86% | - | - |
01/14 | 538 | 538 | 519 | 519 | -1.33% | 36,000 | - | +3.29% | - | - |
01/13 | 524 | 530 | 521 | 526 | +0.48% | 26,200 | - | +4.89% | - | - |
01/12 | 522 | 529 | 520 | 523 | +0.19% | 53,800 | - | +4.39% | - | - |
01/08 | 520 | 523 | 517 | 522 | +0.97% | 48,800 | - | +4.4% | - | - |
01/07 | 515 | 519 | 513 | 517 | -0.19% | 32,000 | - | +3.4% | - | - |
01/06 | 519 | 519 | 512 | 518 | +0.97% | 31,200 | - | +3.6% | - | - |
01/05 | 522 | 523 | 513 | 513 | +1.08% | 60,400 | - | +3.01% | - | - |
01/04 | 501 | 509 | 500 | 508 | +0.59% | 30,200 | - | +1.91% | - | - |
2009 |
12/30 | 512 | 513 | 501 | 505 | -1.37% | 35,200 | - | +1.31% | - | - |
12/29 | 519 | 519 | 509 | 512 | +0.59% | 16,800 | - | +2.71% | - | - |
12/28 | 503 | 516 | 503 | 509 | +0.2% | 53,800 | - | +2.11% | - | - |
12/25 | 503 | 509 | 500 | 508 | +0.89% | 39,000 | - | +2.11% | - | - |
12/24 | 500 | 503 | 495 | 503 | +2.65% | 38,400 | - | +1.21% | - | - |
12/22 | 508 | 511 | 490 | 490 | -3.26% | 104,400 | - | -1.21% | - | - |
12/21 | 507 | 511 | 501 | 507 | +4.33% | 131,200 | - | +1.91% | - | - |
12/18 | 495 | 496 | 483 | 486 | -0.82% | 36,000 | - | -2.31% | - | - |
12/17 | 496 | 503 | 489 | 490 | -1.01% | 46,600 | - | -1.71% | - | - |
12/16 | 500 | 505 | 493 | 495 | -0.2% | 36,600 | - | -1.1% | - | - |
12/15 | 490 | 496 | 483 | 496 | +3.01% | 47,800 | - | -1.1% | - | - |
12/14 | 480 | 481 | 467 | 481 | +0.94% | 50,800 | - | -4.37% | - | - |
12/11 | 488 | 488 | 473 | 477 | -2.36% | 65,400 | - | -5.64% | - | - |
12/10 | 489 | 490 | 476 | 488 | -0.2% | 95,600 | - | -3.75% | - | - |
12/09 | 490 | 492 | 486 | 489 | +0.1% | 45,400 | - | -3.93% | - | - |
12/08 | 487 | 495 | 487 | 489 | +0.83% | 50,400 | - | -4.59% | - | - |
12/07 | 521 | 521 | 482 | 485 | -3.2% | 146,000 | - | -5.92% | - | - |
12/04 | 514 | 514 | 496 | 501 | -2.53% | 68,400 | - | -3.19% | - | - |
12/03 | 516 | 519 | 509 | 514 | +1.48% | 30,000 | - | -1.06% | - | - |
12/02 | 525 | 525 | 506 | 506 | -0.78% | 46,000 | - | -2.69% | - | - |
12/01 | 511 | 516 | 505 | 510 | -0.97% | 45,800 | - | -2.3% | - | - |
11/30 | 505 | 517 | 496 | 515 | +5.53% | 64,600 | - | -1.72% | - | - |
11/27 | 497 | 503 | 481 | 488 | -2.59% | 28,800 | - | -7.4% | - | - |
11/26 | 525 | 525 | 501 | 501 | -1.28% | 59,400 | - | -5.47% | - | - |
11/25 | 500 | 508 | 495 | 508 | +0.1% | 37,400 | - | -4.78% | - | - |
11/24 | 510 | 520 | 497 | 507 | -1.07% | 39,800 | - | -5.23% | - | - |
11/20 | 495 | 516 | 495 | 513 | +3.85% | 46,200 | - | -4.74% | - | - |
11/19 | 500 | 501 | 493 | 494 | -0.6% | 33,400 | - | -8.61% | - | - |
11/18 | 489 | 497 | 489 | 497 | +1.64% | 37,000 | - | -8.56% | - | - |
11/17 | 514 | 514 | 488 | 489 | -2.2% | 47,400 | - | -10.53% | - | - |
11/16 | 515 | 515 | 494 | 500 | -3.29% | 70,000 | - | -9.18% | - | - |
11/13 | 520 | 530 | 515 | 517 | +0.29% | 42,000 | - | -6.77% | - | - |
11/12 | 530 | 540 | 515 | 515 | -2.83% | 52,200 | - | -7.54% | - | - |
11/11 | 536 | 541 | 529 | 530 | +0.76% | 58,000 | - | -5.36% | - | - |
11/10 | 542 | 542 | 525 | 526 | -1.77% | 64,200 | - | -6.41% | - | - |
11/09 | 542 | 542 | 526 | 536 | +0.66% | 40,800 | - | -5.05% | - | - |
11/06 | 550 | 550 | 520 | 532 | -0.47% | 108,800 | - | -6.01% | - | - |
11/05 | 546 | 550 | 533 | 535 | -1.93% | 74,800 | - | -5.9% | - | - |
11/04 | 559 | 568 | 545 | 545 | -2.15% | 53,200 | - | -4.22% | - | - |
11/02 | 576 | 579 | 552 | 557 | -0.27% | 77,000 | - | -2.28% | - | - |
10/30 | 550 | 563 | 541 | 559 | +3.04% | 145,400 | - | -2.02% | - | - |
10/29 | 541 | 543 | 535 | 542 | -0.64% | 133,000 | - | -4.75% | - | - |
10/28 | 543 | 557 | 542 | 546 | +0.28% | 131,600 | - | -3.96% | - | - |
10/27 | 557 | 557 | 541 | 544 | -2.42% | 99,000 | - | -4.06% | - | - |
10/26 | 559 | 566 | 550 | 558 | -0.89% | 121,600 | - | -1.5% | - | - |
10/23 | 573 | 574 | 555 | 563 | -0.97% | 118,800 | - | -0.27% | - | - |
10/22 | 570 | 570 | 563 | 568 | -0.53% | 74,800 | - | +1.07% | - | - |
10/21 | 571 | 575 | 568 | 571 | 0% | 19,800 | - | +1.96% | - | - |
10/20 | 575 | 585 | 570 | 571 | +0.44% | 63,800 | - | +2.15% | - | - |
10/19 | 571 | 571 | 564 | 569 | 0% | 84,400 | - | +2.06% | - | - |
10/16 | 572 | 572 | 561 | 569 | +0.35% | 72,800 | - | +2.25% | - | - |
10/15 | 575 | 577 | 561 | 567 | -0.79% | 72,000 | - | +2.26% | - | - |
10/14 | 571 | 573 | 554 | 571 | -0.09% | 126,400 | - | +3.44% | - | - |
10/13 | 598 | 598 | 571 | 572 | -4.35% | 90,000 | - | +3.91% | - | - |
10/09 | 596 | 605 | 595 | 598 | +1.62% | 157,400 | - | +9.03% | - | - |
10/08 | 578 | 608 | 576 | 588 | +0.09% | 136,200 | - | +7.69% | - | - |
10/07 | 590 | 595 | 583 | 588 | -1.26% | 88,200 | - | +8.2% | - | - |
10/06 | 595 | 600 | 586 | 595 | +1.71% | 89,000 | - | +9.98% | - | - |
10/05 | 570 | 592 | 570 | 585 | +0.95% | 97,200 | - | +8.74% | - | - |
10/02 | 582 | 582 | 570 | 580 | -0.09% | 83,800 | - | +8.12% | - | - |
10/01 | 561 | 584 | 560 | 580 | +0.96% | 134,400 | - | +8.61% | - | - |
09/30 | 558 | 575 | 558 | 575 | +1.95% | 46,400 | - | +7.99% | - | - |