株価チャート
2009/09/24~2010/02/26
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 |
---|
2017 | 9/1, 株式分割 1→2 |
2011 | 11/1, 株式分割 1→2 |
2010 |
02/26 | 156 | 159 | 156 | 159 | -1.55% | 2,000 | - | +0.96% | - | - |
02/25 | 158 | 161 | 153 | 161 | +0.63% | 8,800 | - | +2.55% | - | - |
02/24 | 161 | 161 | 160 | 160 | -6.57% | 90,800 | - | +1.91% | - | - |
02/23 | 163 | 172 | 160 | 171 | +8.73% | 203,600 | - | +9.08% | - | - |
02/22 | 157 | 158 | 155 | 158 | +0.64% | 12,400 | - | +0.32% | - | - |
02/19 | 154 | 157 | 154 | 157 | +0.16% | 4,000 | - | -0.32% | - | - |
02/18 | 157 | 158 | 156 | 156 | -0.64% | 6,400 | - | -0.48% | - | - |
02/17 | 155 | 157 | 155 | 157 | -0.16% | 3,600 | - | +0.16% | - | - |
02/15 | 155 | 158 | 155 | 158 | +1.61% | 4,400 | - | +0.32% | - | - |
02/12 | 154 | 155 | 154 | 155 | -0.32% | 4,800 | - | -1.27% | - | - |
02/10 | 155 | 156 | 155 | 156 | -0.32% | 1,200 | - | -0.96% | - | - |
02/09 | 156 | 156 | 156 | 156 | +0.65% | 4,000 | - | -0.64% | - | - |
02/08 | 154 | 155 | 154 | 155 | +0.49% | 1,200 | - | -1.27% | - | - |
02/05 | 155 | 155 | 154 | 154 | -0.8% | 2,000 | - | -1.75% | - | - |
02/04 | 155 | 156 | 154 | 156 | +0.65% | 6,400 | - | -0.96% | - | - |
02/03 | 156 | 156 | 155 | 155 | +0.16% | 800 | - | -1.59% | - | - |
02/02 | 156 | 156 | 154 | 154 | +0.16% | 1,200 | - | -1.75% | - | - |
02/01 | 158 | 158 | 154 | 154 | -1.44% | 4,800 | - | -2.53% | - | - |
01/29 | 158 | 158 | 156 | 156 | -1.26% | 50,400 | - | -1.73% | - | - |
01/28 | 159 | 159 | 158 | 158 | -0.31% | 9,600 | - | -1.09% | - | - |
01/27 | 157 | 159 | 157 | 159 | -0.31% | 2,800 | - | -2.61% | - | - |
01/26 | 158 | 159 | 158 | 159 | 0% | 4,000 | - | -4.07% | - | - |
01/25 | 160 | 160 | 158 | 159 | +1.92% | 4,400 | - | -5.21% | - | - |
01/22 | 157 | 157 | 156 | 156 | -0.48% | 4,800 | - | -8.63% | - | - |
01/21 | 157 | 157 | 156 | 157 | 0% | 3,200 | - | -9.77% | - | - |
01/20 | 158 | 158 | 157 | 157 | 0% | 6,400 | - | -11.3% | - | - |
01/19 | 156 | 157 | 156 | 157 | -0.32% | 2,800 | - | -12.78% | - | - |
01/18 | 158 | 158 | 156 | 158 | -0.63% | 14,800 | - | -13.46% | - | - |
01/15 | 156 | 159 | 156 | 159 | +0.32% | 8,400 | - | -14.32% | - | - |
01/14 | 155 | 158 | 155 | 158 | +1.28% | 13,600 | - | -15.96% | - | - |
01/13 | 156 | 156 | 154 | 156 | -0.16% | 4,800 | - | -17.89% | - | - |
01/12 | 157 | 157 | 153 | 156 | -0.79% | 11,600 | - | -19.04% | - | - |
01/08 | 158 | 158 | 157 | 158 | -0.63% | 10,400 | - | -19.64% | - | - |
01/07 | 158 | 159 | 158 | 159 | +0.48% | 10,400 | - | -20.35% | - | - |
01/06 | 158 | 158 | 158 | 158 | +0.16% | 9,600 | - | -21.52% | - | - |
01/05 | 157 | 160 | 156 | 158 | +0.32% | 8,400 | - | -22.79% | - | - |
01/04 | 156 | 159 | 155 | 157 | -2.33% | 16,400 | - | -24.15% | - | - |
2009 |
12/30 | 157 | 161 | 153 | 161 | +2.39% | 56,000 | - | -23.45% | - | - |
12/29 | 155 | 157 | 151 | 157 | +0.48% | 20,800 | - | -25.94% | - | - |
12/28 | 155 | 160 | 155 | 156 | -2.19% | 22,400 | - | -27.33% | - | - |
12/25 | 160 | 163 | 155 | 160 | -0.16% | 100,400 | - | -26.72% | - | - |
12/24 | 152 | 163 | 152 | 160 | -9.35% | 411,600 | - | -27.27% | - | - |
12/22 | 177 | 177 | 177 | 177 | -12.41% | 2,800 | - | -20.85% | - | - |
12/21 | 202 | 202 | 202 | 202 | -11.04% | 1,600 | - | -10.44% | - | - |
12/18 | 227 | 227 | 227 | 227 | +0.44% | 400 | - | +0.22% | - | - |
12/17 | 230 | 230 | 226 | 226 | -0.44% | 2,400 | - | -0.22% | - | - |
12/16 | 229 | 229 | 226 | 227 | -0.98% | 16,400 | - | +0.22% | - | - |
12/15 | 227 | 229 | 227 | 229 | +0.66% | 6,800 | - | +1.22% | - | - |
12/14 | 230 | 230 | 226 | 227 | +0.78% | 4,000 | - | +0.55% | - | - |
12/11 | 225 | 226 | 225 | 226 | +0.33% | 9,200 | - | -0.22% | - | - |
12/10 | 225 | 225 | 225 | 225 | -0.11% | 400 | - | -0.99% | - | - |
12/09 | 225 | 225 | 225 | 225 | 0% | 14,800 | - | -0.88% | - | - |
12/08 | 228 | 228 | 225 | 225 | -1.1% | 20,400 | - | -0.88% | - | - |
12/07 | 223 | 228 | 223 | 228 | +2.25% | 800 | - | +0.22% | - | - |
12/04 | 226 | 226 | 223 | 223 | -1.11% | 4,000 | - | -2.41% | - | - |
12/02 | 225 | 225 | 225 | 225 | 0% | 4,000 | - | -1.32% | - | - |
12/01 | 226 | 226 | 225 | 225 | -1.53% | 2,000 | - | -1.32% | - | - |
11/30 | 230 | 230 | 225 | 229 | +0.44% | 37,600 | - | +0.22% | - | - |
11/27 | 226 | 229 | 226 | 228 | +0.11% | 33,200 | - | -0.22% | - | - |
11/26 | 228 | 228 | 226 | 227 | -0.22% | 16,400 | - | -0.33% | - | - |
11/25 | 228 | 228 | 228 | 228 | +0.44% | 1,600 | - | -0.11% | - | - |
11/24 | 226 | 228 | 226 | 227 | -0.33% | 14,000 | - | -0.55% | - | - |
11/20 | 224 | 228 | 224 | 228 | +1.68% | 10,400 | - | -0.22% | - | - |
11/17 | 224 | 224 | 224 | 224 | +1.94% | 2,400 | - | -1.86% | - | - |
11/16 | 224 | 224 | 220 | 220 | -2.98% | 7,200 | - | -3.73% | - | - |
11/13 | 228 | 228 | 226 | 226 | -0.55% | 5,200 | - | -1.2% | - | - |
11/12 | 227 | 228 | 227 | 228 | +0.11% | 3,200 | - | -0.66% | - | - |
11/11 | 225 | 229 | 225 | 227 | 0% | 9,600 | - | -0.76% | - | - |
11/10 | 227 | 227 | 227 | 227 | +1.34% | 400 | - | -0.33% | - | - |
11/09 | 223 | 225 | 223 | 224 | -0.44% | 4,000 | - | -1.64% | - | - |
11/06 | 226 | 226 | 225 | 225 | -1.1% | 2,400 | - | -1.21% | - | - |
11/05 | 225 | 228 | 225 | 228 | -1.94% | 800 | - | -0.11% | - | - |
11/04 | 232 | 232 | 232 | 232 | -0.11% | 400 | - | +1.42% | - | - |
11/02 | 222 | 233 | 222 | 233 | +0.22% | 2,400 | - | +1.97% | - | - |
10/30 | 232 | 232 | 232 | 232 | -0.11% | 44,400 | - | +1.75% | - | - |
10/29 | 232 | 234 | 231 | 232 | +0.22% | 17,200 | - | +1.86% | - | - |
10/28 | 231 | 233 | 231 | 232 | +0.22% | 8,400 | - | +1.64% | - | - |
10/27 | 231 | 231 | 231 | 231 | 0% | 7,600 | - | +1.43% | - | - |
10/26 | 230 | 231 | 230 | 231 | +0.54% | 13,200 | - | +1.87% | - | - |
10/23 | 229 | 230 | 229 | 230 | 0% | 6,400 | - | +1.32% | - | - |
10/22 | 228 | 230 | 228 | 230 | +0.11% | 6,400 | - | +1.32% | - | - |
10/21 | 228 | 230 | 228 | 230 | +1.66% | 3,200 | - | +1.21% | - | - |
10/20 | 230 | 230 | 226 | 226 | -0.99% | 7,200 | - | -0.44% | - | - |
10/19 | 229 | 229 | 228 | 228 | +0.22% | 1,200 | - | +0.55% | - | - |
10/16 | 229 | 230 | 228 | 228 | -0.44% | 2,800 | - | +0.33% | - | - |
10/15 | 228 | 229 | 226 | 229 | +0.66% | 6,000 | - | +0.77% | - | - |
10/14 | 225 | 227 | 225 | 227 | 0% | 2,400 | - | +0.11% | - | - |
10/13 | 226 | 227 | 226 | 227 | +0.66% | 2,800 | - | +0.55% | - | - |
10/09 | 227 | 228 | 226 | 226 | -0.33% | 6,000 | - | -0.11% | - | - |
10/08 | 227 | 227 | 227 | 227 | +0.11% | 4,400 | - | +0.22% | - | - |
10/07 | 225 | 226 | 225 | 226 | +0.11% | 800 | - | -0.33% | - | - |
10/06 | 225 | 226 | 225 | 226 | +1.57% | 1,600 | - | -0.44% | - | - |
10/05 | 221 | 225 | 221 | 223 | +1.02% | 4,000 | - | -1.98% | - | - |
10/02 | 223 | 223 | 220 | 220 | -2.33% | 8,000 | - | -2.97% | - | - |
10/01 | 225 | 226 | 223 | 226 | -2.91% | 3,200 | - | -0.66% | - | - |
09/30 | 232 | 232 | 225 | 232 | +0.43% | 74,800 | - | +1.86% | - | - |
09/29 | 228 | 231 | 228 | 231 | +1.87% | 6,800 | - | +1.87% | - | - |
09/28 | 230 | 230 | 226 | 227 | -0.22% | 15,600 | - | 0% | - | - |
09/25 | 227 | 228 | 227 | 228 | +0.22% | 6,000 | - | +0.22% | - | - |
09/24 | 229 | 229 | 226 | 227 | +0.33% | 13,200 | - | 0% | - | - |