株価チャート
2009/12/29~2010/11/26
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 |
---|
2017 | 4/1, 株式分割 1→10 |
2011 | 6/1, 株式分割 1→100 |
2010 |
11/26 | 63 | 63 | 63 | 63 | +2.97% | 1,000 | - | -10.71% | - | - |
11/25 | 61 | 61 | 61 | 61 | +2.88% | 1,000 | - | -15.69% | - | - |
11/17 | 59 | 59 | 59 | 59 | +7.27% | 1,000 | - | -20.27% | - | - |
11/12 | 55 | 55 | 55 | 55 | -8.33% | 2,000 | - | -27.63% | - | - |
11/05 | 60 | 60 | 60 | 60 | +3.09% | 1,000 | - | -25% | - | - |
10/29 | 58 | 58 | 58 | 58 | +2.83% | 1,000 | - | -29.02% | - | - |
10/28 | 57 | 57 | 57 | 57 | +2.91% | 2,000 | - | -33.41% | - | - |
10/27 | 56 | 56 | 55 | 55 | -12.42% | 2,000 | - | -37.5% | - | - |
10/25 | 63 | 63 | 63 | 63 | +2.95% | 4,000 | - | -30.99% | - | - |
10/21 | 61 | 61 | 61 | 61 | 0% | 2,000 | - | -34.41% | - | - |
10/20 | 61 | 61 | 61 | 61 | -10.29% | 1,000 | - | -35.79% | - | - |
10/19 | 65 | 68 | 65 | 68 | +15.25% | 3,000 | - | -29.9% | - | - |
10/18 | 52 | 59 | 52 | 59 | -2.48% | 2,000 | - | -39.8% | - | - |
10/13 | 61 | 61 | 61 | 61 | -17.12% | 1,000 | - | -39.5% | - | - |
10/08 | 73 | 73 | 73 | 73 | +2.82% | 1,000 | - | -28.43% | - | - |
10/07 | 71 | 71 | 71 | 71 | -17.44% | 2,000 | - | -31.07% | - | - |
09/28 | 86 | 86 | 86 | 86 | 0% | 1,000 | - | -17.31% | - | - |
09/27 | 86 | 86 | 86 | 86 | +2.38% | 2,000 | - | -17.31% | - | - |
09/16 | 84 | 84 | 84 | 84 | 0% | 2,000 | - | -18.45% | - | - |
09/02 | 84 | 84 | 84 | 84 | +5.53% | 5,000 | - | -18.45% | - | - |
08/30 | 89 | 89 | 80 | 80 | -7.55% | 3,000 | - | -22.72% | - | - |
08/26 | 86 | 86 | 86 | 86 | +2.99% | 4,000 | - | -16.41% | - | - |
08/17 | 84 | 84 | 84 | 84 | -15.13% | 1,000 | - | -18.04% | - | - |
08/11 | 99 | 99 | 99 | 99 | +11.93% | 1,000 | - | -3.43% | - | - |
08/05 | 88 | 88 | 88 | 88 | -22.12% | 1,000 | - | -12.87% | - | - |
07/28 | 113 | 113 | 113 | 113 | +2.73% | 1,000 | - | +11.88% | - | - |
07/26 | 110 | 110 | 110 | 110 | 0% | 1,000 | - | +10% | - | - |
07/22 | 112 | 112 | 110 | 110 | -17.6% | 3,000 | - | +11.11% | - | - |
07/21 | 134 | 134 | 134 | 134 | +11.25% | 1,000 | - | +37.63% | - | - |
07/16 | 120 | 120 | 120 | 120 | -9.77% | 1,000 | - | +26.32% | - | - |
07/15 | 134 | 134 | 133 | 133 | +2.31% | 2,000 | - | +43.01% | - | - |
07/14 | 134 | 134 | 125 | 130 | -1.89% | 8,000 | - | +42.86% | - | - |
07/13 | 109 | 133 | 109 | 133 | +21.78% | 3,000 | - | +48.88% | - | - |
07/12 | 110 | 110 | 109 | 109 | -2.16% | 9,000 | - | +25.06% | - | - |
06/28 | 111 | 111 | 111 | 111 | +2.96% | 1,000 | - | +30.82% | - | - |
06/25 | 108 | 108 | 108 | 108 | +2.86% | 2,000 | - | +30.12% | - | - |
06/15 | 105 | 105 | 105 | 105 | 0% | 8,000 | - | +29.63% | - | - |
06/11 | 105 | 105 | 105 | 105 | 0% | 5,000 | - | +32.91% | - | - |
06/10 | 105 | 105 | 105 | 105 | +5% | 2,000 | - | +36.36% | - | - |
06/08 | 95 | 100 | 95 | 100 | +11.11% | 5,000 | - | +33.33% | - | - |
06/04 | 90 | 90 | 90 | 90 | +4.65% | 1,000 | - | +23.29% | - | - |
06/03 | 84 | 86 | 84 | 86 | +4.88% | 2,000 | - | +19.44% | - | - |
06/01 | 82 | 82 | 82 | 82 | -1.2% | 2,000 | - | +15.49% | - | - |
05/28 | 82 | 83 | 82 | 83 | +3.75% | 2,000 | - | +18.57% | - | - |
05/25 | 73 | 82 | 73 | 80 | +12.68% | 14,000 | - | +15.94% | - | - |
05/24 | 71 | 71 | 71 | 71 | +3.05% | 1,000 | - | +5.97% | - | - |
05/18 | 69 | 69 | 69 | 69 | -16.38% | 3,000 | - | +2.84% | - | - |
05/12 | 82 | 82 | 82 | 82 | +3.13% | 10,000 | - | +24.85% | - | - |
05/11 | 80 | 80 | 80 | 80 | -3.03% | 4,000 | - | +22.92% | - | - |
04/30 | 82 | 82 | 82 | 82 | 0% | 3,000 | - | +28.75% | - | - |
04/28 | 82 | 82 | 82 | 82 | +3% | 2,000 | - | +32.9% | - | - |
04/27 | 80 | 80 | 80 | 80 | +3.63% | 1,000 | - | +31.15% | - | - |
04/26 | 77 | 77 | 77 | 77 | +2.93% | 3,000 | - | +28.67% | - | - |
04/23 | 78 | 78 | 75 | 75 | -3.85% | 12,000 | - | +27.12% | - | - |
04/21 | 76 | 78 | 76 | 78 | -2.5% | 6,000 | - | +34.48% | - | - |
04/20 | 73 | 80 | 73 | 80 | +14.29% | 11,000 | - | +40.35% | - | - |
04/19 | 68 | 70 | 68 | 70 | -3.98% | 8,000 | - | +27.27% | - | - |
04/16 | 73 | 73 | 73 | 73 | +15.53% | 3,000 | - | +35% | - | - |
04/15 | 65 | 67 | 63 | 63 | -2.92% | 3,000 | - | +19.06% | - | - |
04/14 | 65 | 66 | 65 | 65 | +8.33% | 8,000 | - | +22.64% | - | - |
04/13 | 58 | 60 | 58 | 60 | +13.21% | 2,000 | - | +15.38% | - | - |
04/09 | 53 | 53 | 53 | 53 | -3.81% | 1,000 | - | +1.92% | - | - |
04/07 | 55 | 55 | 55 | 55 | -8.17% | 1,000 | - | +5.96% | - | - |
04/05 | 60 | 60 | 60 | 60 | 0% | 1,000 | - | +17.65% | - | - |
04/01 | 54 | 60 | 54 | 60 | +13.21% | 12,000 | - | +17.65% | - | - |
03/31 | 59 | 60 | 53 | 53 | -7.02% | 6,000 | - | +6% | - | - |
03/30 | 55 | 57 | 55 | 57 | +3.64% | 4,000 | - | +14% | - | - |
03/29 | 54 | 55 | 54 | 55 | +5.77% | 2,000 | - | +12.24% | - | - |
03/26 | 52 | 52 | 52 | 52 | +0.97% | 1,000 | - | +6.12% | - | - |
03/25 | 52 | 52 | 52 | 52 | +3% | 7,000 | - | +5.1% | - | - |
03/16 | 50 | 50 | 50 | 50 | -0.2% | 2,000 | - | +2.04% | - | - |
03/05 | 50 | 50 | 50 | 50 | 0% | 1,000 | - | +4.38% | - | - |
03/04 | 60 | 60 | 50 | 50 | -8.91% | 3,000 | - | +4.38% | - | - |
03/01 | 54 | 55 | 54 | 55 | +4.96% | 4,000 | - | +14.58% | - | - |
02/25 | 52 | 52 | 52 | 52 | +2.95% | 4,000 | - | +9.17% | - | - |
02/22 | 51 | 51 | 51 | 51 | +1.8% | 1,000 | - | +6.04% | - | - |
02/19 | 50 | 50 | 50 | 50 | 0% | 1,000 | - | +4.17% | - | - |
02/18 | 50 | 50 | 50 | 50 | +0.4% | 3,000 | - | +4.17% | - | - |
02/17 | 50 | 50 | 50 | 50 | -0.4% | 1,000 | - | +5.96% | - | - |
02/16 | 49 | 50 | 49 | 50 | +2.46% | 5,000 | - | +6.38% | - | - |
02/15 | 49 | 49 | 49 | 49 | +6.09% | 1,000 | - | +3.83% | - | - |
02/09 | 46 | 46 | 46 | 46 | -2.54% | 2,000 | - | -4.17% | - | - |
02/08 | 47 | 47 | 47 | 47 | -5.41% | 2,000 | - | -1.67% | - | - |
02/03 | 50 | 50 | 50 | 50 | +3.96% | 1,000 | - | +3.96% | - | - |
02/01 | 48 | 48 | 48 | 48 | -2.83% | 1,000 | - | +2.13% | - | - |
01/28 | 50 | 50 | 49 | 49 | +2.92% | 7,000 | - | +5.11% | - | - |
01/26 | 48 | 48 | 48 | 48 | +2.13% | 2,000 | - | +2.13% | - | - |
01/25 | 46 | 47 | 46 | 47 | +5.62% | 3,000 | - | 0% | - | - |
01/21 | 45 | 45 | 45 | 45 | +2.06% | 1,000 | - | -5.32% | - | - |
01/20 | 45 | 45 | 44 | 44 | -4.18% | 11,000 | - | -7.23% | - | - |
01/19 | 46 | 46 | 46 | 46 | +3.41% | 2,000 | - | -5.21% | - | - |
01/18 | 44 | 44 | 44 | 44 | 0% | 1,000 | - | -8.33% | - | - |
01/15 | 46 | 46 | 44 | 44 | -11.11% | 11,000 | - | -10.2% | - | - |
01/14 | 50 | 50 | 50 | 50 | -3.88% | 1,000 | - | +1.02% | - | - |
01/13 | 52 | 52 | 52 | 52 | +9.57% | 2,000 | - | +3% | - | - |
01/08 | 47 | 47 | 47 | 47 | +3.98% | 1,000 | - | -6% | - | - |
01/06 | 45 | 45 | 45 | 45 | -5.83% | 1,000 | - | -9.6% | - | - |
01/04 | 48 | 48 | 48 | 48 | +2.13% | 3,000 | - | -5.88% | - | - |
2009 |
12/30 | 47 | 47 | 47 | 47 | +2.84% | 3,000 | - | -7.84% | - | - |
12/29 | 46 | 46 | 46 | 46 | -8.96% | 2,000 | - | -12.12% | - | - |