株価チャート
2009/12/22~2010/05/24
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 |
---|
2014 | 4/1, 株式分割 1→100 |
2010 |
05/24 | 170 | 170 | 162 | 166 | -2.41% | 23,200 | - | -14.04% | - | - |
05/21 | 156 | 174 | 156 | 170 | -2.86% | 89,000 | - | -12.82% | - | - |
05/20 | 160 | 179 | 156 | 175 | +5.04% | 65,700 | - | -11.17% | - | - |
05/19 | 149 | 170 | 143 | 167 | +7.28% | 97,000 | - | -15.86% | - | - |
05/18 | 175 | 176 | 155 | 155 | -12.01% | 196,800 | - | -22.35% | - | - |
05/17 | 190 | 205 | 173 | 177 | -1.94% | 141,300 | - | -13.48% | - | - |
05/14 | 181 | 186 | 178 | 180 | -2.7% | 53,600 | - | -12.62% | - | - |
05/13 | 186 | 195 | 184 | 185 | -2.43% | 56,400 | - | -11.48% | - | - |
05/12 | 198 | 198 | 178 | 190 | -3.51% | 107,200 | - | -10.14% | - | - |
05/11 | 210 | 220 | 171 | 197 | -4.75% | 449,800 | - | -8.18% | - | - |
05/10 | 192 | 208 | 192 | 206 | +7.73% | 108,400 | - | -4.93% | - | - |
05/07 | 188 | 198 | 184 | 192 | -4.01% | 108,800 | - | -12.16% | - | - |
05/06 | 211 | 220 | 199 | 200 | -6.16% | 264,100 | - | -9.32% | - | - |
04/30 | 220 | 224 | 211 | 213 | -0.79% | 279,400 | - | -4.23% | - | - |
04/28 | 220 | 230 | 214 | 214 | +2.05% | 439,900 | - | -4.33% | - | - |
04/27 | 200 | 219 | 198 | 210 | +5.47% | 261,700 | - | -7.49% | - | - |
04/26 | 187 | 203 | 185 | 199 | +2.15% | 265,700 | - | -13.43% | - | - |
04/23 | 203 | 204 | 193 | 195 | -2.31% | 132,700 | - | -16.35% | - | - |
04/22 | 206 | 214 | 199 | 200 | -1.72% | 141,600 | - | -15.82% | - | - |
04/21 | 203 | 206 | 193 | 203 | +0.79% | 176,000 | - | -15.77% | - | - |
04/20 | 206 | 217 | 200 | 201 | -1.37% | 347,400 | - | -17.8% | - | - |
04/19 | 205 | 211 | 203 | 204 | -0.54% | 160,700 | - | -18.97% | - | - |
04/16 | 213 | 235 | 205 | 205 | +0.24% | 385,900 | - | -19.8% | - | - |
04/15 | 211 | 213 | 202 | 205 | -2.52% | 147,600 | - | -20.62% | - | - |
04/14 | 212 | 220 | 210 | 210 | -1.13% | 148,700 | - | -18.57% | - | - |
04/13 | 219 | 219 | 208 | 213 | -3.45% | 119,500 | - | -16.99% | - | - |
04/12 | 241 | 245 | 218 | 220 | +1.9% | 355,900 | - | -13% | - | - |
04/09 | 224 | 224 | 202 | 216 | -2.31% | 282,700 | - | -13.25% | - | - |
04/08 | 224 | 227 | 220 | 221 | -5.63% | 161,100 | - | -9.76% | - | - |
04/07 | 230 | 242 | 222 | 234 | -0.93% | 123,100 | - | -2.78% | - | - |
04/06 | 243 | 245 | 235 | 237 | -3.47% | 93,900 | - | +0.21% | - | - |
04/05 | 252 | 257 | 242 | 245 | -4.67% | 104,700 | - | +5.6% | - | - |
04/02 | 247 | 260 | 240 | 257 | +4.05% | 134,700 | - | +13.22% | - | - |
04/01 | 260 | 270 | 245 | 247 | -13.3% | 331,000 | - | +11.76% | - | - |
03/31 | 240 | 285 | 236 | 285 | +21.29% | 632,400 | - | +31.9% | - | - |
03/30 | 236 | 238 | 227 | 235 | -0.38% | 106,500 | - | +11.86% | - | - |
03/29 | 266 | 266 | 220 | 236 | -7.89% | 211,100 | - | +15.02% | - | - |
03/26 | 264 | 268 | 247 | 256 | -1.65% | 86,700 | - | +28% | - | - |
03/25 | 272 | 283 | 260 | 260 | -10.86% | 98,600 | - | +34.18% | - | - |
03/24 | 299 | 299 | 279 | 292 | +7.63% | 91,400 | - | +55.32% | - | - |
03/23 | 282 | 299 | 263 | 271 | -4.77% | 161,500 | - | +49.89% | - | - |
03/19 | 295 | 304 | 276 | 285 | -1.76% | 156,500 | - | +62.8% | - | - |
03/18 | 300 | 315 | 275 | 290 | -3.33% | 298,900 | - | +72.62% | - | - |
03/17 | 281 | 352 | 271 | 300 | -0.83% | 787,400 | - | +86.34% | - | - |
03/16 | 345 | 393 | 303 | 303 | -18.79% | 565,600 | - | +96.43% | - | - |
03/15 | 373 | 373 | 373 | 373 | +23.14% | 107,700 | - | +155.14% | - | - |
03/12 | 302 | 303 | 296 | 303 | +19.85% | 228,400 | - | +122.43% | - | - |
03/11 | 227 | 252 | 193 | 252 | +24.7% | 521,000 | - | +97.19% | - | - |
03/10 | 202 | 202 | 198 | 202 | +24.63% | 195,400 | - | +64.55% | - | - |
03/09 | 134 | 162 | 134 | 162 | +22.66% | 190,200 | - | +36.47% | - | - |
03/08 | 128 | 134 | 126 | 132 | +6.35% | 9,500 | - | +13.16% | - | - |
03/05 | 123 | 125 | 122 | 125 | +3.75% | 8,200 | - | +6.41% | - | - |
03/04 | 121 | 122 | 120 | 120 | -0.83% | 2,600 | - | +3.45% | - | - |
03/03 | 120 | 124 | 120 | 121 | -1.63% | 6,700 | - | +4.31% | - | - |
03/02 | 121 | 123 | 120 | 123 | +0.24% | 3,300 | - | +6.03% | - | - |
03/01 | 120 | 123 | 120 | 123 | +2.68% | 2,600 | - | +5.78% | - | - |
02/26 | 120 | 122 | 116 | 120 | +0.67% | 4,800 | - | +3.02% | - | - |
02/25 | 125 | 125 | 116 | 119 | -0.92% | 17,600 | - | +2.33% | - | - |
02/24 | 118 | 120 | 117 | 120 | +2.83% | 24,800 | - | +3.28% | - | - |
02/23 | 115 | 118 | 115 | 117 | +1.3% | 4,800 | - | +0.43% | - | - |
02/22 | 114 | 118 | 114 | 115 | +1.5% | 3,700 | - | -0.86% | - | - |
02/19 | 115 | 118 | 113 | 113 | +2.07% | 8,000 | - | -2.33% | - | - |
02/18 | 113 | 118 | 111 | 111 | -4.31% | 15,600 | - | -4.31% | - | - |
02/17 | 117 | 117 | 116 | 116 | +0.87% | 2,100 | - | -0.85% | - | - |
02/16 | 115 | 115 | 115 | 115 | +0.09% | 100 | - | -1.71% | - | - |
02/15 | 110 | 115 | 110 | 115 | -0.52% | 1,800 | - | -1.79% | - | - |
02/12 | 112 | 116 | 112 | 116 | -0.43% | 400 | - | -1.28% | - | - |
02/10 | 112 | 116 | 112 | 116 | +4.04% | 3,700 | - | -0.85% | - | - |
02/09 | 112 | 112 | 109 | 112 | -0.89% | 5,600 | - | -4.7% | - | - |
02/08 | 111 | 114 | 111 | 113 | +1.53% | 600 | - | -4.66% | - | - |
02/05 | 110 | 115 | 110 | 111 | -4.4% | 4,600 | - | -6.1% | - | - |
02/04 | 115 | 116 | 113 | 116 | -0.26% | 2,100 | - | -2.61% | - | - |
02/03 | 115 | 116 | 114 | 116 | -0.26% | 700 | - | -2.35% | - | - |
02/02 | 115 | 117 | 115 | 117 | +1.3% | 1,200 | - | -2.1% | - | - |
02/01 | 116 | 118 | 115 | 115 | -2.54% | 3,500 | - | -3.36% | - | - |
01/29 | 116 | 118 | 116 | 118 | 0% | 600 | - | -0.84% | - | - |
01/28 | 119 | 119 | 117 | 118 | -1.58% | 2,200 | - | -0.84% | - | - |
01/27 | 120 | 120 | 120 | 120 | +1.61% | 100 | - | +0.76% | - | - |
01/26 | 124 | 124 | 117 | 118 | 0% | 4,700 | - | -0.84% | - | - |
01/25 | 117 | 118 | 115 | 118 | +2.61% | 600 | - | -0.84% | - | - |
01/22 | 115 | 115 | 112 | 115 | -2.54% | 900 | - | -4.17% | - | - |
01/21 | 116 | 118 | 107 | 118 | 0% | 14,700 | - | -1.67% | - | - |
01/20 | 118 | 118 | 116 | 118 | 0% | 1,100 | - | -0.84% | - | - |
01/19 | 120 | 120 | 114 | 118 | -0.84% | 10,700 | - | -0.84% | - | - |
01/18 | 120 | 121 | 119 | 119 | -2.06% | 4,500 | - | 0% | - | - |
01/15 | 120 | 122 | 118 | 122 | +1.25% | 8,500 | - | +2.1% | - | - |
01/14 | 117 | 120 | 116 | 120 | +1.69% | 3,100 | - | +0.84% | - | - |
01/13 | 117 | 118 | 117 | 118 | -0.08% | 700 | - | -0.84% | - | - |
01/12 | 117 | 119 | 117 | 118 | -1.58% | 6,900 | - | -1.58% | - | - |
01/08 | 112 | 120 | 112 | 120 | +2.74% | 5,500 | - | 0% | - | - |
01/07 | 121 | 124 | 117 | 117 | -3.47% | 10,400 | - | -2.67% | - | - |
01/06 | 121 | 121 | 120 | 121 | +0.41% | 2,000 | - | +0.83% | - | - |
01/05 | 121 | 121 | 120 | 121 | -1.23% | 1,700 | - | +1.26% | - | - |
01/04 | 121 | 122 | 121 | 122 | -2.01% | 2,800 | - | +3.39% | - | - |
2009 |
12/30 | 120 | 125 | 120 | 125 | -0.16% | 800 | - | +5.51% | - | - |
12/29 | 120 | 125 | 116 | 125 | +3.06% | 7,400 | - | +6.58% | - | - |
12/28 | 119 | 121 | 115 | 121 | +3.15% | 7,400 | - | +4.31% | - | - |
12/25 | 117 | 117 | 115 | 117 | -0.17% | 8,500 | - | +1.12% | - | - |
12/24 | 118 | 120 | 115 | 118 | -0.34% | 5,100 | - | +1.29% | - | - |
12/22 | 116 | 118 | 116 | 118 | +2.08% | 700 | - | +1.64% | - | - |