株価チャート
2009/09/30~2010/02/26
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 |
---|
2016 | 3/1, 株式分割 1→2 |
2010 |
02/26 | 2,700 | 2,760 | 2,700 | 2,755 | +2.61% | 290,340 | - | +5.27% | - | - |
02/25 | 2,700 | 2,700 | 2,665 | 2,685 | +0.75% | 114,280 | - | +2.99% | - | - |
02/24 | 2,700 | 2,710 | 2,665 | 2,665 | -2.2% | 200,580 | - | +2.46% | - | - |
02/23 | 2,680 | 2,730 | 2,655 | 2,725 | +1.49% | 201,460 | - | +5.09% | - | - |
02/22 | 2,705 | 2,720 | 2,680 | 2,685 | +2.09% | 132,060 | - | +3.95% | - | - |
02/19 | 2,640 | 2,645 | 2,610 | 2,630 | -0.94% | 101,540 | - | +2.18% | - | - |
02/18 | 2,615 | 2,665 | 2,610 | 2,655 | +2.71% | 196,280 | - | +3.47% | - | - |
02/17 | 2,600 | 2,610 | 2,585 | 2,585 | 0% | 71,600 | - | +1.06% | - | - |
02/16 | 2,605 | 2,605 | 2,580 | 2,585 | 0% | 82,400 | - | +1.33% | - | - |
02/15 | 2,605 | 2,615 | 2,580 | 2,585 | -0.19% | 50,140 | - | +1.53% | - | - |
02/12 | 2,605 | 2,610 | 2,560 | 2,590 | -1.33% | 199,160 | - | +1.85% | - | - |
02/10 | 2,550 | 2,640 | 2,505 | 2,625 | +3.55% | 242,140 | - | +3.31% | - | - |
02/09 | 2,605 | 2,620 | 2,530 | 2,535 | -2.87% | 224,480 | - | -0.04% | - | - |
02/08 | 2,615 | 2,650 | 2,605 | 2,610 | -1.32% | 115,520 | - | +2.8% | - | - |
02/05 | 2,635 | 2,680 | 2,610 | 2,645 | -1.12% | 176,740 | - | +4.22% | - | - |
02/04 | 2,645 | 2,710 | 2,625 | 2,675 | +1.52% | 289,780 | - | +5.56% | - | - |
02/03 | 2,625 | 2,645 | 2,595 | 2,635 | +1.35% | 192,040 | - | +4.23% | - | - |
02/02 | 2,610 | 2,645 | 2,600 | 2,600 | -1.14% | 192,560 | - | +3.17% | - | - |
02/01 | 2,595 | 2,650 | 2,595 | 2,630 | +1.54% | 328,680 | - | +4.61% | - | - |
01/29 | 2,585 | 2,605 | 2,580 | 2,590 | +0.19% | 169,800 | - | +3.39% | - | - |
01/28 | 2,600 | 2,620 | 2,540 | 2,585 | -0.77% | 368,960 | - | +3.44% | - | - |
01/27 | 2,580 | 2,610 | 2,545 | 2,605 | +2.96% | 655,400 | - | +4.53% | - | - |
01/26 | 2,550 | 2,620 | 2,525 | 2,530 | +0.6% | 313,580 | - | +2.02% | - | - |
01/25 | 2,450 | 2,530 | 2,450 | 2,515 | +0.6% | 162,560 | - | +1.78% | - | - |
01/22 | 2,500 | 2,505 | 2,473 | 2,500 | -0.4% | 129,020 | - | +1.58% | - | - |
01/21 | 2,530 | 2,530 | 2,490 | 2,510 | -0.79% | 171,200 | - | +2.41% | - | - |
01/20 | 2,495 | 2,540 | 2,478 | 2,530 | +2.43% | 216,620 | - | +3.6% | - | - |
01/19 | 2,475 | 2,490 | 2,465 | 2,470 | 0% | 49,940 | - | +1.48% | - | - |
01/18 | 2,453 | 2,490 | 2,450 | 2,470 | 0% | 111,920 | - | +1.6% | - | - |
01/15 | 2,405 | 2,470 | 2,400 | 2,470 | +2.28% | 184,980 | - | +1.86% | - | - |
01/14 | 2,465 | 2,473 | 2,405 | 2,415 | -1.83% | 239,060 | - | -0.12% | - | - |
01/13 | 2,438 | 2,468 | 2,425 | 2,460 | +1.97% | 175,240 | - | +1.91% | - | - |
01/12 | 2,440 | 2,443 | 2,405 | 2,413 | -1.53% | 251,600 | - | +0.1% | - | - |
01/08 | 2,475 | 2,498 | 2,433 | 2,450 | -2.58% | 214,840 | - | +1.7% | - | - |
01/07 | 2,550 | 2,560 | 2,485 | 2,515 | -0.79% | 203,700 | - | +4.23% | - | - |
01/06 | 2,545 | 2,550 | 2,515 | 2,535 | +0.8% | 142,100 | - | +5.27% | - | - |
01/05 | 2,590 | 2,595 | 2,500 | 2,515 | -2.9% | 211,280 | - | +4.75% | - | - |
01/04 | 2,635 | 2,635 | 2,585 | 2,590 | -0.38% | 158,580 | - | +8.05% | - | - |
2009 |
12/30 | 2,590 | 2,620 | 2,570 | 2,600 | +1.96% | 269,900 | - | +8.92% | - | - |
12/29 | 2,500 | 2,550 | 2,420 | 2,550 | +1.8% | 319,040 | - | +7.19% | - | - |
12/28 | 2,475 | 2,530 | 2,450 | 2,505 | +2.24% | 188,220 | - | +5.38% | - | - |
12/25 | 2,455 | 2,475 | 2,435 | 2,450 | +0.62% | 81,680 | - | +3.03% | - | - |
12/24 | 2,420 | 2,445 | 2,400 | 2,435 | +0.83% | 168,620 | - | +2.18% | - | - |
12/22 | 2,455 | 2,455 | 2,380 | 2,415 | -0.62% | 174,080 | - | +1.13% | - | - |
12/21 | 2,460 | 2,460 | 2,415 | 2,430 | +0.62% | 176,260 | - | +1.55% | - | - |
12/18 | 2,375 | 2,430 | 2,350 | 2,415 | +4.32% | 352,000 | - | +0.67% | - | - |
12/17 | 2,330 | 2,360 | 2,305 | 2,315 | +0.87% | 174,100 | - | -3.78% | - | - |
12/16 | 2,290 | 2,330 | 2,275 | 2,295 | +1.1% | 238,440 | - | -5.13% | - | - |
12/15 | 2,285 | 2,300 | 2,255 | 2,270 | +0.44% | 124,540 | - | -6.74% | - | - |
12/14 | 2,280 | 2,285 | 2,250 | 2,260 | -0.88% | 122,420 | - | -7.72% | - | - |
12/11 | 2,340 | 2,340 | 2,260 | 2,280 | -1.94% | 179,660 | - | -7.54% | - | - |
12/10 | 2,350 | 2,380 | 2,300 | 2,325 | -2.72% | 184,120 | - | -6.29% | - | - |
12/09 | 2,350 | 2,390 | 2,350 | 2,390 | +2.8% | 186,920 | - | -4.25% | - | - |
12/08 | 2,335 | 2,375 | 2,325 | 2,325 | +1.09% | 253,200 | - | -7.33% | - | - |
12/07 | 2,340 | 2,345 | 2,285 | 2,300 | -0.65% | 224,300 | - | -8.84% | - | - |
12/04 | 2,350 | 2,355 | 2,275 | 2,315 | -1.7% | 317,540 | - | -8.75% | - | - |
12/03 | 2,365 | 2,390 | 2,340 | 2,355 | -1.46% | 505,060 | - | -7.94% | - | - |
12/02 | 2,425 | 2,475 | 2,390 | 2,390 | -5.91% | 243,040 | - | -7.26% | - | - |
12/01 | 2,465 | 2,565 | 2,455 | 2,540 | +5.83% | 285,960 | - | -2.16% | - | - |
11/30 | 2,360 | 2,415 | 2,345 | 2,400 | +1.91% | 147,940 | - | -8.01% | - | - |
11/27 | 2,410 | 2,440 | 2,345 | 2,355 | -2.28% | 114,620 | - | -10.39% | - | - |
11/26 | 2,370 | 2,495 | 2,360 | 2,410 | +2.55% | 295,240 | - | -9.09% | - | - |
11/25 | 2,350 | 2,395 | 2,305 | 2,350 | -1.67% | 279,200 | - | -12.08% | - | - |
11/24 | 2,500 | 2,525 | 2,370 | 2,390 | -4.78% | 267,920 | - | -11.42% | - | - |
11/20 | 2,500 | 2,525 | 2,495 | 2,510 | -0.79% | 109,120 | - | -7.72% | - | - |
11/19 | 2,560 | 2,570 | 2,515 | 2,530 | -1.94% | 141,980 | - | -7.56% | - | - |
11/18 | 2,570 | 2,600 | 2,550 | 2,580 | +1.38% | 117,260 | - | -6.28% | - | - |
11/17 | 2,550 | 2,575 | 2,520 | 2,545 | -0.39% | 107,340 | - | -7.96% | - | - |
11/16 | 2,550 | 2,595 | 2,535 | 2,555 | -1.16% | 97,240 | - | -7.96% | - | - |
11/13 | 2,555 | 2,595 | 2,550 | 2,585 | -0.19% | 74,760 | - | -7.25% | - | - |
11/12 | 2,620 | 2,625 | 2,585 | 2,590 | -1.15% | 113,380 | - | -7.4% | - | - |
11/11 | 2,700 | 2,700 | 2,615 | 2,620 | -1.87% | 171,500 | - | -6.79% | - | - |
11/10 | 2,725 | 2,725 | 2,645 | 2,670 | +0.19% | 198,820 | - | -5.52% | - | - |
11/09 | 2,670 | 2,685 | 2,625 | 2,665 | -0.56% | 115,700 | - | -6% | - | - |
11/06 | 2,710 | 2,710 | 2,645 | 2,680 | +0.75% | 118,340 | - | -5.83% | - | - |
11/05 | 2,670 | 2,700 | 2,640 | 2,660 | -0.75% | 152,820 | - | -6.93% | - | - |
11/04 | 2,695 | 2,710 | 2,660 | 2,680 | -1.65% | 155,140 | - | -6.52% | - | - |
11/02 | 2,580 | 2,740 | 2,580 | 2,725 | +1.68% | 210,840 | - | -5.32% | - | - |
10/30 | 2,690 | 2,715 | 2,665 | 2,680 | +0.94% | 172,020 | - | -7.04% | - | - |
10/29 | 2,675 | 2,720 | 2,605 | 2,655 | -6.02% | 554,720 | - | -8.16% | - | - |
10/28 | 2,845 | 2,870 | 2,810 | 2,825 | -0.18% | 118,820 | - | -2.55% | - | - |
10/27 | 2,865 | 2,880 | 2,825 | 2,830 | -1.22% | 126,800 | - | -2.48% | - | - |
10/26 | 2,855 | 2,880 | 2,855 | 2,865 | -0.35% | 128,580 | - | -1.41% | - | - |
10/23 | 2,875 | 2,890 | 2,865 | 2,875 | -0.17% | 120,760 | - | -1.1% | - | - |
10/22 | 2,895 | 2,910 | 2,860 | 2,880 | -1.37% | 121,120 | - | -0.96% | - | - |
10/21 | 2,920 | 2,940 | 2,915 | 2,920 | -1.18% | 109,060 | - | +0.41% | - | - |
10/20 | 2,960 | 2,965 | 2,925 | 2,955 | -0.84% | 122,380 | - | +1.72% | - | - |
10/19 | 2,975 | 2,985 | 2,945 | 2,980 | +1.36% | 149,700 | - | +2.83% | - | - |
10/16 | 2,935 | 2,950 | 2,905 | 2,940 | 0% | 90,960 | - | +1.66% | - | - |
10/15 | 2,940 | 2,940 | 2,900 | 2,940 | +0.68% | 101,060 | - | +1.84% | - | - |
10/14 | 2,890 | 2,935 | 2,875 | 2,920 | +1.39% | 261,380 | - | +1.28% | - | - |
10/13 | 2,895 | 2,895 | 2,855 | 2,880 | +1.77% | 122,160 | - | 0% | - | - |
10/09 | 2,810 | 2,850 | 2,810 | 2,830 | +0.53% | 132,340 | - | -1.6% | - | - |
10/08 | 2,865 | 2,865 | 2,805 | 2,815 | -1.23% | 152,100 | - | -2.12% | - | - |
10/07 | 2,905 | 2,930 | 2,830 | 2,850 | -3.06% | 251,000 | - | -0.94% | - | - |
10/06 | 2,950 | 2,965 | 2,870 | 2,940 | -2% | 305,040 | - | +2.23% | - | - |
10/05 | 2,870 | 3,020 | 2,870 | 3,000 | +4.35% | 304,000 | - | +4.57% | - | - |
10/02 | 2,905 | 2,935 | 2,865 | 2,875 | -2.71% | 185,620 | - | +0.56% | - | - |
10/01 | 2,990 | 2,995 | 2,920 | 2,955 | -0.51% | 151,180 | - | +3.65% | - | - |
09/30 | 2,885 | 2,970 | 2,885 | 2,970 | +2.95% | 115,860 | - | +4.54% | - | - |