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 |
---|
2018 | 9/1, 株式併合 5→1 |
2010 |
02/26 | 110 | 110 | 105 | 105 | -4.55% | 7,600 | - | -9.48% | - | - |
02/25 | 110 | 115 | 110 | 110 | 0% | 14,000 | - | -5.98% | - | - |
02/24 | 110 | 115 | 105 | 110 | -4.35% | 43,000 | - | -5.98% | - | - |
02/23 | 115 | 115 | 110 | 115 | 0% | 26,600 | - | -2.54% | - | - |
02/22 | 110 | 115 | 105 | 115 | +4.55% | 25,400 | - | -2.54% | - | - |
02/19 | 115 | 115 | 105 | 110 | -4.35% | 83,200 | - | -7.56% | - | - |
02/18 | 120 | 120 | 110 | 115 | 0% | 27,800 | - | -3.36% | - | - |
02/17 | 115 | 120 | 115 | 115 | 0% | 8,000 | - | -3.36% | - | - |
02/16 | 115 | 120 | 110 | 115 | -4.17% | 12,800 | - | -4.17% | - | - |
02/15 | 115 | 120 | 110 | 120 | +4.35% | 30,400 | - | 0% | - | - |
02/12 | 120 | 120 | 115 | 115 | -4.17% | 86,800 | - | -4.96% | - | - |
02/10 | 115 | 120 | 115 | 120 | +4.35% | 9,400 | - | -0.83% | - | - |
02/09 | 115 | 120 | 115 | 115 | 0% | 23,400 | - | -4.96% | - | - |
02/08 | 115 | 120 | 115 | 115 | -4.17% | 10,800 | - | -4.96% | - | - |
02/05 | 120 | 120 | 115 | 120 | 0% | 71,000 | - | -1.64% | - | - |
02/04 | 120 | 120 | 115 | 120 | 0% | 5,400 | - | -1.64% | - | - |
02/03 | 120 | 120 | 115 | 120 | 0% | 9,000 | - | -1.64% | - | - |
02/02 | 120 | 120 | 115 | 120 | 0% | 10,400 | - | -1.64% | - | - |
02/01 | 120 | 120 | 115 | 120 | -4% | 16,200 | - | -1.64% | - | - |
01/29 | 125 | 125 | 115 | 125 | +4.17% | 46,800 | - | +1.63% | - | - |
01/28 | 120 | 130 | 120 | 120 | +4.35% | 82,400 | - | -1.64% | - | - |
01/27 | 120 | 120 | 115 | 115 | 0% | 17,000 | - | -5.74% | - | - |
01/26 | 125 | 125 | 115 | 115 | -4.17% | 16,000 | - | -6.5% | - | - |
01/25 | 120 | 120 | 115 | 120 | 0% | 9,200 | - | -2.44% | - | - |
01/22 | 115 | 120 | 115 | 120 | 0% | 23,600 | - | -2.44% | - | - |
01/21 | 120 | 125 | 120 | 120 | 0% | 75,200 | - | -2.44% | - | - |
01/20 | 120 | 125 | 120 | 120 | -4% | 19,200 | - | -3.23% | - | - |
01/19 | 120 | 125 | 120 | 125 | +4.17% | 30,600 | - | +0.81% | - | - |
01/18 | 125 | 125 | 120 | 120 | -4% | 8,000 | - | -3.23% | - | - |
01/15 | 125 | 125 | 120 | 125 | +4.17% | 10,000 | - | +0.81% | - | - |
01/14 | 125 | 125 | 120 | 120 | -4% | 28,800 | - | -4% | - | - |
01/13 | 125 | 130 | 125 | 125 | -3.85% | 19,800 | - | -1.57% | - | - |
01/12 | 125 | 130 | 120 | 130 | +4% | 30,600 | - | +3.17% | - | - |
01/08 | 130 | 130 | 125 | 125 | -3.85% | 56,800 | - | 0% | - | - |
01/07 | 125 | 130 | 120 | 130 | +4% | 67,400 | - | +4.84% | - | - |
01/06 | 125 | 125 | 120 | 125 | +4.17% | 20,600 | - | +1.63% | - | - |
01/05 | 125 | 125 | 120 | 120 | 0% | 17,200 | - | -1.64% | - | - |
01/04 | 125 | 125 | 120 | 120 | -4% | 54,200 | - | -1.64% | - | - |
2009 |
12/30 | 125 | 125 | 120 | 125 | +4.17% | 22,400 | - | +3.31% | - | - |
12/29 | 125 | 125 | 120 | 120 | -4% | 22,400 | - | 0% | - | - |
12/28 | 125 | 125 | 120 | 125 | +4.17% | 37,800 | - | +4.17% | - | - |
12/25 | 125 | 130 | 120 | 120 | -4% | 33,800 | - | 0% | - | - |
12/24 | 125 | 130 | 120 | 125 | -3.85% | 21,600 | - | +5.04% | - | - |
12/22 | 120 | 130 | 115 | 130 | +8.33% | 105,200 | - | +9.24% | - | - |
12/21 | 120 | 125 | 120 | 120 | 0% | 68,000 | - | +1.69% | - | - |
12/18 | 115 | 130 | 115 | 120 | 0% | 262,600 | - | +1.69% | - | - |
12/17 | 120 | 125 | 115 | 120 | 0% | 36,200 | - | +1.69% | - | - |
12/16 | 125 | 125 | 120 | 120 | -4% | 119,400 | - | +1.69% | - | - |
12/15 | 130 | 130 | 125 | 125 | -3.85% | 61,400 | - | +5.93% | - | - |
12/14 | 130 | 135 | 120 | 130 | +4% | 166,000 | - | +10.17% | - | - |
12/11 | 120 | 155 | 120 | 125 | +4.17% | 1,263,400 | - | +5.93% | - | - |
12/10 | 130 | 130 | 120 | 120 | -7.69% | 112,000 | - | +2.56% | - | - |
12/09 | 125 | 135 | 120 | 130 | 0% | 264,000 | - | +11.11% | - | - |
12/08 | 135 | 135 | 125 | 130 | -3.7% | 276,400 | - | +11.11% | - | - |
12/07 | 160 | 165 | 135 | 135 | -20.59% | 1,222,200 | - | +16.38% | - | - |
12/04 | 120 | 195 | 120 | 170 | +54.55% | 1,639,400 | - | +46.55% | - | - |
12/03 | 110 | 115 | 110 | 110 | 0% | 20,000 | - | -3.51% | - | - |
12/02 | 105 | 110 | 105 | 110 | +4.76% | 7,000 | - | -4.35% | - | - |
12/01 | 105 | 105 | 105 | 105 | +5% | 25,600 | - | -8.7% | - | - |
11/30 | 100 | 105 | 100 | 100 | 0% | 8,600 | - | -13.79% | - | - |
11/27 | 105 | 105 | 100 | 100 | -4.76% | 41,000 | - | -14.53% | - | - |
11/26 | 105 | 110 | 105 | 105 | 0% | 27,800 | - | -11.02% | - | - |
11/25 | 105 | 110 | 105 | 105 | -4.55% | 6,400 | - | -11.76% | - | - |
11/24 | 110 | 110 | 105 | 110 | 0% | 11,600 | - | -8.33% | - | - |
11/20 | 110 | 110 | 105 | 110 | -4.35% | 35,400 | - | -8.33% | - | - |
11/19 | 115 | 115 | 110 | 115 | 0% | 32,800 | - | -4.96% | - | - |
11/18 | 115 | 115 | 115 | 115 | 0% | 25,400 | - | -5.74% | - | - |
11/17 | 115 | 120 | 115 | 115 | 0% | 6,400 | - | -5.74% | - | - |
11/16 | 120 | 120 | 115 | 115 | -4.17% | 35,400 | - | -6.5% | - | - |
11/13 | 120 | 125 | 115 | 120 | 0% | 18,800 | - | -2.44% | - | - |
11/12 | 115 | 135 | 115 | 120 | +4.35% | 116,800 | - | -2.44% | - | - |
11/11 | 120 | 120 | 115 | 115 | -4.17% | 6,600 | - | -6.5% | - | - |
11/10 | 120 | 120 | 115 | 120 | 0% | 3,200 | - | -2.44% | - | - |
11/09 | 120 | 120 | 120 | 120 | 0% | 10,800 | - | -3.23% | - | - |
11/06 | 120 | 120 | 115 | 120 | +4.35% | 13,600 | - | -3.23% | - | - |
11/05 | 115 | 120 | 115 | 115 | 0% | 22,600 | - | -7.26% | - | - |
11/04 | 125 | 125 | 115 | 115 | -4.17% | 10,200 | - | -7.26% | - | - |
11/02 | 120 | 120 | 120 | 120 | 0% | 13,800 | - | -3.23% | - | - |
10/30 | 125 | 125 | 120 | 120 | -4% | 6,800 | - | -4% | - | - |
10/29 | 125 | 125 | 120 | 125 | 0% | 8,400 | - | 0% | - | - |
10/28 | 125 | 125 | 120 | 125 | 0% | 17,200 | - | 0% | - | - |
10/27 | 130 | 130 | 125 | 125 | 0% | 5,800 | - | -0.79% | - | - |
10/26 | 125 | 125 | 125 | 125 | 0% | 5,800 | - | -1.57% | - | - |
10/23 | 125 | 130 | 125 | 125 | 0% | 11,600 | - | -1.57% | - | - |
10/22 | 125 | 125 | 125 | 125 | 0% | 2,200 | - | -2.34% | - | - |
10/21 | 125 | 125 | 120 | 125 | 0% | 18,000 | - | -3.1% | - | - |
10/20 | 130 | 130 | 125 | 125 | -3.85% | 1,600 | - | -3.85% | - | - |
10/19 | 125 | 130 | 125 | 130 | +4% | 8,200 | - | -0.76% | - | - |
10/16 | 130 | 130 | 125 | 125 | -3.85% | 8,600 | - | -5.3% | - | - |
10/15 | 130 | 130 | 130 | 130 | 0% | 4,800 | - | -2.26% | - | - |
10/14 | 130 | 135 | 125 | 130 | 0% | 11,000 | - | -2.99% | - | - |
10/13 | 125 | 130 | 125 | 130 | 0% | 37,000 | - | -2.99% | - | - |
10/09 | 120 | 130 | 120 | 130 | +4% | 66,000 | - | -3.7% | - | - |
10/08 | 115 | 125 | 115 | 125 | +4.17% | 28,200 | - | -8.09% | - | - |
10/07 | 115 | 120 | 115 | 120 | 0% | 16,000 | - | -12.41% | - | - |
10/06 | 115 | 120 | 115 | 120 | +4.35% | 14,600 | - | -13.04% | - | - |
10/05 | 120 | 120 | 115 | 115 | -8% | 11,200 | - | -17.27% | - | - |
10/02 | 120 | 125 | 115 | 125 | 0% | 27,600 | - | -10.71% | - | - |
10/01 | 125 | 125 | 120 | 125 | 0% | 21,600 | - | -11.35% | - | - |
09/30 | 120 | 125 | 120 | 125 | +4.17% | 13,200 | - | -11.97% | - | - |