株価チャート
2009/09/15~2010/02/16
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 |
02/16 | 509 | 509 | 505 | 506 | -0.59% | 11,000 | - | -4.17% | - | - |
02/15 | 509 | 509 | 508 | 509 | +1.19% | 11,000 | - | -3.96% | - | - |
02/12 | 500 | 503 | 500 | 503 | +1% | 6,000 | - | -5.27% | - | - |
02/10 | 493 | 499 | 493 | 498 | +1.22% | 17,000 | - | -6.57% | - | - |
02/09 | 502 | 502 | 490 | 492 | -1.99% | 50,000 | - | -7.87% | - | - |
02/08 | 507 | 508 | 501 | 502 | -0.99% | 30,000 | - | -6.17% | - | - |
02/05 | 505 | 508 | 502 | 507 | +0.6% | 16,000 | - | -5.59% | - | - |
02/04 | 504 | 505 | 503 | 504 | 0% | 24,000 | - | -6.32% | - | - |
02/03 | 516 | 516 | 504 | 504 | -1.95% | 32,000 | - | -6.49% | - | - |
02/02 | 518 | 519 | 514 | 514 | -1.15% | 25,000 | - | -4.81% | - | - |
02/01 | 534 | 534 | 520 | 520 | -2.99% | 30,000 | - | -3.88% | - | - |
01/29 | 541 | 541 | 536 | 536 | -1.11% | 7,000 | - | -0.92% | - | - |
01/28 | 540 | 542 | 538 | 542 | 0% | 7,000 | - | +0.18% | - | - |
01/27 | 541 | 542 | 541 | 542 | -0.18% | 3,000 | - | +0.37% | - | - |
01/26 | 543 | 543 | 543 | 543 | +0.18% | 5,000 | - | +0.56% | - | - |
01/25 | 544 | 544 | 542 | 542 | -1.28% | 9,000 | - | +0.56% | - | - |
01/22 | 550 | 550 | 548 | 549 | 0% | 5,000 | - | +1.86% | - | - |
01/21 | 550 | 551 | 549 | 549 | -0.18% | 12,000 | - | +2.04% | - | - |
01/20 | 551 | 551 | 550 | 550 | -0.18% | 6,000 | - | +2.42% | - | - |
01/19 | 550 | 551 | 550 | 551 | +0.18% | 8,000 | - | +2.8% | - | - |
01/18 | 550 | 553 | 548 | 550 | 0% | 8,000 | - | +2.61% | - | - |
01/15 | 553 | 553 | 550 | 550 | -0.18% | 15,000 | - | +2.8% | - | - |
01/14 | 553 | 553 | 551 | 551 | +0.55% | 12,000 | - | +3.18% | - | - |
01/13 | 550 | 555 | 548 | 548 | +0.18% | 10,000 | - | +2.81% | - | - |
01/12 | 538 | 547 | 538 | 547 | +0.55% | 4,000 | - | +2.82% | - | - |
01/08 | 551 | 551 | 531 | 544 | +0.55% | 24,000 | - | +2.45% | - | - |
01/07 | 542 | 542 | 540 | 541 | +0.74% | 7,000 | - | +2.08% | - | - |
01/06 | 538 | 538 | 537 | 537 | +0.94% | 5,000 | - | +1.51% | - | - |
01/05 | 535 | 538 | 532 | 532 | +0.95% | 13,000 | - | +0.57% | - | - |
01/04 | 536 | 536 | 527 | 527 | -1.5% | 11,000 | - | -0.38% | - | - |
2009 |
12/30 | 535 | 536 | 535 | 535 | 0% | 7,000 | - | +1.33% | - | - |
12/29 | 535 | 535 | 535 | 535 | +0.94% | 2,000 | - | +1.13% | - | - |
12/28 | 532 | 536 | 530 | 530 | -0.75% | 20,000 | - | +0.19% | - | - |
12/25 | 530 | 534 | 529 | 534 | 0% | 10,000 | - | +0.75% | - | - |
12/24 | 529 | 534 | 529 | 534 | +1.14% | 3,000 | - | +0.75% | - | - |
12/22 | 533 | 534 | 528 | 528 | -0.38% | 18,000 | - | -0.38% | - | - |
12/21 | 533 | 534 | 529 | 530 | -0.38% | 11,000 | - | -0.38% | - | - |
12/18 | 532 | 532 | 532 | 532 | +0.57% | 2,000 | - | -0.37% | - | - |
12/17 | 529 | 529 | 529 | 529 | 0% | 3,000 | - | -1.49% | - | - |
12/16 | 526 | 530 | 526 | 529 | +1.15% | 10,000 | - | -1.86% | - | - |
12/15 | 529 | 529 | 523 | 523 | -1.13% | 9,000 | - | -3.51% | - | - |
12/14 | 534 | 537 | 527 | 529 | -0.19% | 12,000 | - | -3.11% | - | - |
12/11 | 535 | 535 | 530 | 530 | -0.38% | 20,000 | - | -3.46% | - | - |
12/10 | 538 | 538 | 532 | 532 | 0% | 15,000 | - | -3.62% | - | - |
12/09 | 538 | 538 | 531 | 532 | -0.19% | 17,000 | - | -4.14% | - | - |
12/08 | 541 | 541 | 533 | 533 | +0.38% | 17,000 | - | -4.48% | - | - |
12/07 | 536 | 537 | 531 | 531 | +0.57% | 22,000 | - | -5.18% | - | - |
12/04 | 528 | 535 | 528 | 528 | +0.76% | 17,000 | - | -6.38% | - | - |
12/03 | 521 | 524 | 521 | 524 | +0.96% | 9,000 | - | -7.58% | - | - |
12/02 | 530 | 533 | 519 | 519 | -0.19% | 22,000 | - | -9.11% | - | - |
12/01 | 522 | 526 | 520 | 520 | -0.38% | 13,000 | - | -9.57% | - | - |
11/30 | 518 | 525 | 517 | 522 | +0.38% | 13,000 | - | -10% | - | - |
11/27 | 525 | 525 | 520 | 520 | -1.89% | 14,000 | - | -10.96% | - | - |
11/26 | 521 | 533 | 521 | 530 | +1.73% | 9,000 | - | -10.02% | - | - |
11/25 | 538 | 538 | 520 | 521 | -4.75% | 22,000 | - | -11.99% | - | - |
11/24 | 541 | 547 | 541 | 547 | +1.48% | 6,000 | - | -8.38% | - | - |
11/20 | 540 | 545 | 539 | 539 | -1.46% | 21,000 | - | -10.17% | - | - |
11/19 | 546 | 550 | 534 | 547 | +2.63% | 10,000 | - | -9.29% | - | - |
11/18 | 546 | 546 | 533 | 533 | -2.2% | 21,000 | - | -12.05% | - | - |
11/17 | 576 | 576 | 545 | 545 | -5.22% | 26,000 | - | -10.51% | - | - |
11/16 | 584 | 584 | 575 | 575 | -1.71% | 7,000 | - | -6.05% | - | - |
11/13 | 596 | 596 | 585 | 585 | -0.85% | 14,000 | - | -4.72% | - | - |
11/12 | 596 | 599 | 590 | 590 | -1.17% | 11,000 | - | -4.07% | - | - |
11/11 | 603 | 603 | 597 | 597 | -1.65% | 20,000 | - | -3.08% | - | - |
11/10 | 607 | 607 | 607 | 607 | -0.33% | 3,000 | - | -1.78% | - | - |
11/09 | 609 | 609 | 609 | 609 | +1.33% | 2,000 | - | -1.46% | - | - |
11/06 | 602 | 603 | 600 | 601 | -0.17% | 20,000 | - | -2.91% | - | - |
11/05 | 608 | 608 | 602 | 602 | -0.99% | 13,000 | - | -2.9% | - | - |
11/04 | 608 | 608 | 608 | 608 | +0.16% | 8,000 | - | -2.09% | - | - |
11/02 | 610 | 610 | 607 | 607 | +0.33% | 12,000 | - | -2.41% | - | - |
10/30 | 610 | 610 | 605 | 605 | -0.66% | 19,000 | - | -2.89% | - | - |
10/29 | 608 | 619 | 608 | 609 | -2.25% | 23,000 | - | -2.56% | - | - |
10/28 | 610 | 623 | 610 | 623 | +1.3% | 9,000 | - | -0.64% | - | - |
10/27 | 621 | 621 | 615 | 615 | -2.38% | 15,000 | - | -2.07% | - | - |
10/26 | 623 | 630 | 623 | 630 | +1.12% | 8,000 | - | 0% | - | - |
10/23 | 624 | 624 | 622 | 623 | -0.8% | 10,000 | - | -1.27% | - | - |
10/22 | 637 | 637 | 627 | 628 | -1.57% | 5,000 | - | -0.79% | - | - |
10/21 | 627 | 638 | 627 | 638 | +1.59% | 11,000 | - | +0.63% | - | - |
10/20 | 627 | 628 | 626 | 628 | +0.32% | 11,000 | - | -1.1% | - | - |
10/19 | 622 | 628 | 621 | 626 | +0.64% | 9,000 | - | -1.57% | - | - |
10/16 | 626 | 626 | 616 | 622 | +0.97% | 8,000 | - | -2.35% | - | - |
10/15 | 619 | 619 | 615 | 616 | -0.65% | 13,000 | - | -3.45% | - | - |
10/14 | 619 | 620 | 618 | 620 | +0.16% | 13,000 | - | -2.97% | - | - |
10/13 | 619 | 620 | 619 | 619 | +0.16% | 9,000 | - | -3.28% | - | - |
10/09 | 618 | 618 | 618 | 618 | 0% | 1,000 | - | -3.59% | - | - |
10/08 | 618 | 618 | 618 | 618 | 0% | 2,000 | - | -3.89% | - | - |
10/07 | 621 | 621 | 618 | 618 | -0.48% | 5,000 | - | -4.04% | - | - |
10/06 | 621 | 621 | 621 | 621 | -0.96% | 2,000 | - | -3.72% | - | - |
10/05 | 630 | 630 | 621 | 627 | +1.13% | 9,000 | - | -3.09% | - | - |
10/02 | 635 | 635 | 620 | 620 | -0.8% | 13,000 | - | -4.32% | - | - |
10/01 | 620 | 630 | 620 | 625 | -0.64% | 7,000 | - | -3.7% | - | - |
09/30 | 623 | 629 | 623 | 629 | -0.63% | 5,000 | - | -3.23% | - | - |
09/29 | 632 | 633 | 632 | 633 | +0.16% | 2,000 | - | -2.76% | - | - |
09/28 | 633 | 633 | 625 | 632 | -0.32% | 19,000 | - | -2.92% | - | - |
09/25 | 637 | 638 | 634 | 634 | -3.5% | 47,000 | - | -2.61% | - | - |
09/24 | 655 | 657 | 653 | 657 | +0.31% | 152,000 | - | +0.92% | - | - |
09/18 | 655 | 656 | 653 | 655 | -0.15% | 18,000 | - | +0.77% | - | - |
09/17 | 652 | 658 | 652 | 656 | +0.61% | 7,000 | - | +0.92% | - | - |
09/16 | 654 | 656 | 651 | 652 | -1.81% | 35,000 | - | +0.46% | - | - |
09/15 | 658 | 664 | 658 | 664 | +0.91% | 13,000 | - | +2.47% | - | - |