株価チャート
2009/10/30~2010/03/31
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 |
---|
2012 | 10/1, 株式分割 1→100 |
2010 | 4/1, 株式分割 1→2 |
2010 |
03/31 | 1,747 | 1,782 | 1,720 | 1,782 | +20.24% | 236,900 | 123億4694万 | +38.35% | 43.75 | 4.55 |
03/30 | 1,182 | 1,482 | 1,182 | 1,482 | +25.38% | 237,100 | - | +16.42% | - | - |
03/29 | 1,205 | 1,215 | 1,141 | 1,182 | -2.11% | 27,000 | - | -6.93% | - | - |
03/26 | 1,240 | 1,240 | 1,202 | 1,208 | -2.58% | 22,800 | - | -5.22% | - | - |
03/25 | 1,250 | 1,255 | 1,201 | 1,240 | +0.08% | 33,600 | - | -3.09% | - | - |
03/24 | 1,325 | 1,325 | 1,228 | 1,239 | -2.48% | 39,400 | - | -3.01% | - | - |
03/23 | 1,220 | 1,270 | 1,201 | 1,270 | +4.1% | 51,400 | - | -0.47% | - | - |
03/19 | 1,235 | 1,255 | 1,211 | 1,220 | -2.75% | 34,400 | - | -3.94% | - | - |
03/18 | 1,260 | 1,270 | 1,209 | 1,255 | +0.76% | 34,000 | - | -0.99% | - | - |
03/17 | 1,325 | 1,340 | 1,200 | 1,245 | -3.86% | 104,200 | - | -0.72% | - | - |
03/16 | 1,220 | 1,325 | 1,220 | 1,295 | +10.12% | 149,600 | - | +4.86% | - | - |
03/15 | 1,255 | 1,255 | 1,145 | 1,176 | -4.39% | 82,400 | - | -3.53% | - | - |
03/12 | 1,280 | 1,280 | 1,212 | 1,230 | -1.99% | 58,600 | - | +1.82% | - | - |
03/11 | 1,300 | 1,300 | 1,225 | 1,255 | -3.46% | 44,000 | - | +4.67% | - | - |
03/10 | 1,350 | 1,350 | 1,300 | 1,300 | -3.7% | 33,000 | - | +9.34% | - | - |
03/09 | 1,323 | 1,386 | 1,316 | 1,350 | -0.37% | 73,200 | - | +14.12% | - | - |
03/08 | 1,405 | 1,421 | 1,325 | 1,355 | 0% | 139,200 | - | +16.11% | - | - |
03/05 | 1,324 | 1,455 | 1,312 | 1,355 | +3.67% | 419,400 | - | +18.55% | - | - |
03/04 | 1,220 | 1,351 | 1,215 | 1,307 | +4.98% | 128,800 | - | +17.43% | - | - |
03/03 | 1,122 | 1,325 | 1,100 | 1,245 | +8.73% | 145,600 | - | +15.17% | - | - |
03/02 | 1,215 | 1,240 | 1,095 | 1,145 | -4.82% | 76,800 | - | +9.15% | - | - |
03/01 | 1,256 | 1,265 | 1,158 | 1,203 | -4.9% | 44,000 | - | +18.06% | - | - |
02/26 | 1,270 | 1,335 | 1,255 | 1,265 | +1.44% | 54,000 | - | +28.43% | - | - |
02/25 | 1,338 | 1,355 | 1,240 | 1,247 | -8.31% | 65,000 | - | +31.4% | - | - |
02/24 | 1,405 | 1,405 | 1,325 | 1,360 | -2.65% | 43,400 | - | +48.96% | - | - |
02/23 | 1,395 | 1,418 | 1,375 | 1,397 | -1.62% | 80,800 | - | +60.21% | - | - |
02/22 | 1,330 | 1,420 | 1,300 | 1,420 | +10.94% | 147,800 | - | +71.08% | - | - |
02/19 | 1,350 | 1,413 | 1,255 | 1,280 | -3.25% | 159,000 | - | +62.85% | - | - |
02/18 | 1,175 | 1,395 | 1,170 | 1,323 | +11.08% | 244,600 | - | +76.64% | - | - |
02/17 | 1,265 | 1,275 | 1,181 | 1,191 | -2.38% | 72,800 | - | +67.98% | - | - |
02/16 | 1,113 | 1,238 | 1,079 | 1,220 | +9.61% | 160,200 | - | +81.01% | - | - |
02/15 | 1,285 | 1,380 | 1,110 | 1,113 | -1.94% | 358,800 | - | +74.18% | - | - |
02/12 | 926 | 1,135 | 926 | 1,135 | +21.39% | 259,800 | - | +86.99% | - | - |
02/10 | 790 | 946 | 730 | 935 | +20.65% | 180,000 | - | +62.61% | - | - |
02/09 | 876 | 915 | 775 | 775 | -14.36% | 98,000 | - | +40.4% | - | - |
02/08 | 882 | 975 | 845 | 905 | +2.14% | 86,600 | - | +69.48% | - | - |
02/05 | 975 | 995 | 883 | 886 | -11.4% | 72,000 | - | +73.73% | - | - |
02/04 | 950 | 1,119 | 940 | 1,000 | -1.48% | 141,000 | - | +105.34% | - | - |
02/03 | 1,052 | 1,275 | 940 | 1,015 | -11.85% | 379,400 | - | +121.13% | - | - |
02/02 | 1,152 | 1,152 | 1,152 | 1,152 | +21.02% | 32,800 | - | +167.79% | - | - |
02/01 | 832 | 952 | 806 | 952 | +26.61% | 306,400 | - | +140.28% | - | - |
01/29 | 647 | 752 | 618 | 752 | +24.94% | 192,200 | - | +102.56% | - | - |
01/28 | 560 | 655 | 525 | 602 | +18.06% | 193,400 | - | +70.88% | - | - |
01/27 | 510 | 510 | 510 | 510 | +17.26% | 11,200 | - | +49.85% | - | - |
01/26 | 401 | 435 | 401 | 435 | +10% | 40,600 | - | +30.87% | - | - |
01/25 | 375 | 395 | 365 | 395 | +5.33% | 12,200 | - | +21.17% | - | - |
01/22 | 351 | 375 | 347 | 375 | +7.14% | 15,000 | - | +16.1% | - | - |
01/21 | 346 | 355 | 341 | 350 | +1.01% | 16,200 | - | +9.72% | - | - |
01/20 | 348 | 348 | 347 | 347 | +3.13% | 3,200 | - | +9.65% | - | - |
01/19 | 338 | 344 | 336 | 336 | -1.18% | 2,400 | - | +7.01% | - | - |
01/18 | 340 | 345 | 340 | 340 | +0.15% | 5,400 | - | +8.63% | - | - |
01/15 | 340 | 345 | 334 | 340 | +1.95% | 4,000 | - | +9.16% | - | - |
01/14 | 330 | 343 | 330 | 333 | -0.6% | 6,000 | - | +8.47% | - | - |
01/13 | 327 | 335 | 327 | 335 | +4.69% | 1,400 | - | +10.2% | - | - |
01/12 | 316 | 323 | 316 | 320 | -3.03% | 4,000 | - | +7.02% | - | - |
01/08 | 330 | 330 | 316 | 330 | 0% | 2,600 | - | +11.86% | - | - |
01/07 | 338 | 338 | 315 | 330 | -1.49% | 2,200 | - | +13.4% | - | - |
01/06 | 335 | 335 | 313 | 335 | -2.33% | 3,800 | - | +16.72% | - | - |
01/05 | 325 | 348 | 325 | 343 | +5.54% | 14,800 | - | +21.63% | - | - |
01/04 | 315 | 325 | 314 | 325 | +4.84% | 14,400 | - | +17.75% | - | - |
2009 |
12/30 | 301 | 310 | 300 | 310 | +1.64% | 2,600 | - | +13.97% | - | - |
12/29 | 301 | 308 | 301 | 305 | 0% | 800 | - | +14.23% | - | - |
12/28 | 305 | 305 | 305 | 305 | 0% | 1,600 | - | +15.97% | - | - |
12/25 | 297 | 315 | 297 | 305 | 0% | 5,000 | - | +18.22% | - | - |
12/24 | 310 | 310 | 300 | 305 | 0% | 4,800 | - | +20.08% | - | - |
12/22 | 301 | 305 | 300 | 305 | +2.18% | 4,000 | - | +21.51% | - | - |
12/21 | 315 | 315 | 299 | 299 | +2.93% | 5,400 | - | +20.36% | - | - |
12/18 | 300 | 300 | 290 | 290 | -3.33% | 1,200 | - | +17.89% | - | - |
12/17 | 295 | 300 | 293 | 300 | -0.83% | 2,800 | - | +22.95% | - | - |
12/16 | 305 | 315 | 295 | 303 | +0.67% | 5,400 | - | +24.49% | - | - |
12/15 | 290 | 301 | 290 | 301 | +9.07% | 8,200 | - | +24.69% | - | - |
12/14 | 280 | 280 | 275 | 276 | -5% | 800 | - | +14.79% | - | - |
12/11 | 300 | 300 | 287 | 290 | -3.33% | 1,200 | - | +21.34% | - | - |
12/10 | 310 | 320 | 290 | 300 | -1.64% | 7,000 | - | +25.52% | - | - |
12/09 | 280 | 305 | 278 | 305 | +8.93% | 12,000 | - | +28.15% | - | - |
12/08 | 264 | 283 | 258 | 280 | +8.32% | 13,400 | - | +18.14% | - | - |
12/07 | 259 | 259 | 259 | 259 | +8.5% | 2,000 | - | +9.07% | - | - |
12/04 | 224 | 238 | 224 | 238 | +9.16% | 5,600 | - | -0.31% | - | - |
12/03 | 221 | 223 | 218 | 218 | -1.91% | 4,000 | - | -9.44% | - | - |
12/02 | 223 | 228 | 220 | 223 | -1.98% | 2,000 | - | -9.18% | - | - |
12/01 | 227 | 227 | 227 | 227 | +0.89% | 1,000 | - | -8.47% | - | - |
11/30 | 220 | 225 | 220 | 225 | +7.14% | 3,600 | - | -10% | - | - |
11/27 | 200 | 210 | 200 | 210 | +1.2% | 4,600 | - | -17% | - | - |
11/26 | 200 | 208 | 200 | 208 | +1.34% | 1,600 | - | -19.26% | - | - |
11/25 | 200 | 205 | 195 | 205 | +2.12% | 6,800 | - | -21.25% | - | - |
11/24 | 210 | 210 | 201 | 201 | -0.87% | 5,600 | - | -24.05% | - | - |
11/20 | 199 | 202 | 190 | 202 | +6.45% | 7,200 | - | -24.53% | - | - |
11/19 | 191 | 191 | 185 | 190 | -7.32% | 13,800 | - | -29.89% | - | - |
11/18 | 215 | 215 | 195 | 205 | -3.53% | 5,000 | - | -25.45% | - | - |
11/17 | 235 | 235 | 213 | 213 | -5.56% | 4,200 | - | -23.56% | - | - |
11/16 | 248 | 249 | 225 | 225 | -10% | 7,400 | - | -20.21% | - | - |
11/13 | 255 | 255 | 250 | 250 | -3.85% | 2,600 | - | -11.66% | - | - |
11/12 | 255 | 260 | 255 | 260 | +1.17% | 1,000 | - | -8.45% | - | - |
11/11 | 259 | 259 | 256 | 257 | -1.34% | 4,000 | - | -9.51% | - | - |
11/09 | 263 | 263 | 261 | 261 | -1.88% | 3,400 | - | -8.6% | - | - |
11/06 | 270 | 270 | 265 | 266 | -1.67% | 1,400 | - | -6.84% | - | - |
11/05 | 280 | 280 | 270 | 270 | -3.57% | 1,600 | - | -5.26% | - | - |
11/04 | 273 | 280 | 273 | 280 | +3.13% | 400 | - | -2.1% | - | - |
11/02 | 285 | 285 | 272 | 272 | -5.07% | 2,400 | - | -4.74% | - | - |
10/30 | 286 | 286 | 286 | 286 | +0.18% | 200 | - | 0% | - | - |