株価チャート
2009/12/17~2010/05/25
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 |
---|
2020 | 11/1, 株式分割 1→2 |
2019 | 11/1, 株式分割 1→2 |
2018 | 11/1, 株式分割 1→2 |
2015 | 11/1, 株式分割 1→2 |
2015 | 2/1, 株式分割 1→2 |
2010 |
05/25 | 48 | 48 | 47 | 47 | -0.66% | 19,200 | - | -0.27% | - | - |
05/24 | 48 | 48 | 47 | 47 | -0.66% | 19,200 | - | +0.4% | - | - |
05/21 | 48 | 48 | 48 | 48 | +1.27% | 6,400 | - | +1.06% | - | - |
05/20 | 49 | 49 | 47 | 47 | -3.04% | 9,600 | - | -0.2% | - | - |
05/19 | 46 | 48 | 46 | 48 | +1.18% | 25,600 | - | +2.93% | - | - |
05/18 | 49 | 49 | 48 | 48 | -1.29% | 25,600 | - | +1.73% | - | - |
05/17 | 49 | 49 | 48 | 48 | 0% | 57,600 | - | +3.06% | - | - |
05/14 | 48 | 48 | 47 | 48 | +3.33% | 38,400 | - | +3.06% | - | - |
05/13 | 47 | 47 | 47 | 47 | +1.9% | 3,200 | - | -0.27% | - | - |
05/12 | 47 | 48 | 46 | 46 | -0.88% | 32,000 | - | -2.13% | - | - |
05/11 | 45 | 46 | 45 | 46 | +5.32% | 16,000 | - | -1.26% | - | - |
05/10 | 44 | 44 | 44 | 44 | -2.08% | 6,400 | - | -6.25% | - | - |
05/07 | 46 | 46 | 45 | 45 | -5.57% | 25,600 | - | -6.25% | - | - |
05/06 | 48 | 48 | 48 | 48 | -0.33% | 16,000 | - | -0.72% | - | - |
04/30 | 48 | 48 | 48 | 48 | -0.33% | 16,000 | - | -0.39% | - | - |
04/28 | 48 | 48 | 48 | 48 | 0% | 6,400 | - | -0.07% | - | - |
04/27 | 48 | 48 | 48 | 48 | -0.65% | 19,200 | - | -0.07% | - | - |
04/26 | 48 | 48 | 48 | 48 | +0.98% | 28,800 | - | +0.59% | - | - |
04/23 | 48 | 48 | 48 | 48 | -0.33% | 80,000 | - | -0.39% | - | - |
04/22 | 48 | 48 | 48 | 48 | -0.07% | 25,600 | - | +2.06% | - | - |
04/21 | 48 | 48 | 48 | 48 | -0.9% | 22,400 | - | +2.13% | - | - |
04/20 | 49 | 49 | 48 | 48 | +0.58% | 22,400 | - | +3.06% | - | - |
04/19 | 49 | 49 | 48 | 48 | +0.06% | 169,600 | - | +2.46% | - | - |
04/16 | 48 | 50 | 48 | 48 | +1.52% | 265,600 | - | +2.39% | - | - |
04/15 | 48 | 48 | 47 | 47 | +0.33% | 76,800 | - | +0.86% | - | - |
04/14 | 47 | 47 | 47 | 47 | -0.2% | 28,800 | - | +0.53% | - | - |
04/13 | 48 | 48 | 47 | 47 | +0.33% | 35,200 | - | +0.73% | - | - |
04/12 | 48 | 48 | 47 | 47 | -1.18% | 60,800 | - | +0.4% | - | - |
04/09 | 48 | 48 | 48 | 48 | +0.86% | 3,200 | - | +1.6% | - | - |
04/08 | 48 | 48 | 47 | 47 | -0.39% | 22,400 | - | +0.73% | - | - |
04/07 | 48 | 48 | 48 | 48 | +1.47% | 3,200 | - | +1.13% | - | - |
04/06 | 47 | 47 | 47 | 47 | +0.13% | 6,400 | - | -0.33% | - | - |
04/05 | 47 | 47 | 47 | 47 | -0.66% | 54,400 | - | -0.47% | - | - |
04/02 | 47 | 47 | 47 | 47 | -0.07% | 44,800 | - | +0.2% | - | - |
04/01 | 48 | 48 | 47 | 47 | -1.11% | 102,400 | - | +0.27% | - | - |
03/31 | 48 | 48 | 48 | 48 | -0.33% | 12,800 | - | +1.4% | - | - |
03/30 | 48 | 48 | 48 | 48 | +0.59% | 19,200 | - | +3.94% | - | - |
03/29 | 47 | 48 | 47 | 48 | +0.07% | 16,000 | - | +3.33% | - | - |
03/26 | 48 | 48 | 47 | 48 | +0.66% | 12,800 | - | +3.26% | - | - |
03/24 | 47 | 47 | 47 | 47 | +0.53% | 51,200 | - | +2.58% | - | - |
03/23 | 47 | 47 | 47 | 47 | -1.12% | 105,600 | - | +2.04% | - | - |
03/19 | 47 | 47 | 47 | 47 | -0.07% | 12,800 | - | +3.19% | - | - |
03/18 | 47 | 48 | 47 | 48 | +1.33% | 12,800 | - | +3.26% | - | - |
03/17 | 47 | 47 | 46 | 47 | -1.96% | 28,800 | - | +1.9% | - | - |
03/16 | 48 | 48 | 47 | 48 | 0% | 25,600 | - | +6.25% | - | - |
03/15 | 50 | 50 | 48 | 48 | 0% | 57,600 | - | +6.25% | - | - |
03/12 | 48 | 48 | 48 | 48 | +0.33% | 25,600 | - | +6.25% | - | - |
03/11 | 47 | 48 | 47 | 48 | +3.04% | 60,800 | - | +5.9% | - | - |
03/10 | 46 | 46 | 46 | 46 | 0% | 9,600 | - | +2.78% | - | - |
03/09 | 47 | 47 | 46 | 46 | -2.63% | 38,400 | - | +5.11% | - | - |
03/08 | 48 | 48 | 48 | 48 | -0.65% | 12,800 | - | +7.95% | - | - |
03/05 | 48 | 48 | 47 | 48 | 0% | 51,200 | - | +8.66% | - | - |
03/04 | 48 | 48 | 47 | 48 | +1.32% | 28,800 | - | +8.66% | - | - |
03/03 | 47 | 47 | 46 | 47 | +7.09% | 102,400 | - | +7.24% | - | - |
03/02 | 44 | 44 | 44 | 44 | +0.28% | 25,600 | - | +0.14% | - | - |
03/01 | 44 | 44 | 44 | 44 | +0.36% | 6,400 | - | -0.14% | - | - |
02/26 | 44 | 44 | 44 | 44 | +0.07% | 16,000 | - | -0.5% | - | - |
02/25 | 44 | 44 | 44 | 44 | -2.1% | 16,000 | - | -0.57% | - | - |
02/24 | 45 | 45 | 45 | 45 | +0.7% | 3,200 | - | +1.56% | - | - |
02/23 | 45 | 45 | 44 | 44 | -0.7% | 35,200 | - | +0.85% | - | - |
02/22 | 43 | 45 | 43 | 45 | -1.38% | 60,800 | - | +3.92% | - | - |
02/19 | 45 | 45 | 45 | 45 | +4.24% | 28,800 | - | +5.38% | - | - |
02/18 | 44 | 44 | 43 | 43 | -0.64% | 6,400 | - | +1.09% | - | - |
02/17 | 44 | 44 | 44 | 44 | 0% | 12,800 | - | +1.74% | - | - |
02/16 | 44 | 44 | 44 | 44 | 0% | 12,800 | - | +1.74% | - | - |
02/15 | 46 | 46 | 44 | 44 | +0.14% | 44,800 | - | +1.74% | - | - |
02/12 | 44 | 44 | 43 | 44 | -0.07% | 19,200 | - | +1.6% | - | - |
02/10 | 43 | 44 | 43 | 44 | 0% | 38,400 | - | +1.67% | - | - |
02/08 | 44 | 44 | 44 | 44 | +2.12% | 9,600 | - | +1.67% | - | - |
02/05 | 43 | 43 | 43 | 43 | -0.72% | 6,400 | - | -0.44% | - | - |
02/04 | 43 | 43 | 43 | 43 | 0% | 6,400 | - | +0.29% | - | - |
02/03 | 44 | 44 | 43 | 43 | +0.66% | 22,400 | - | +0.29% | - | - |
02/02 | 44 | 44 | 43 | 43 | -0.29% | 22,400 | - | -0.36% | - | - |
02/01 | 43 | 43 | 43 | 43 | +0.59% | 6,400 | - | -0.07% | - | - |
01/29 | 44 | 44 | 42 | 43 | -3.73% | 16,000 | - | -0.65% | - | - |
01/28 | 44 | 45 | 44 | 44 | +0.85% | 108,800 | - | +3.2% | - | - |
01/27 | 43 | 44 | 43 | 44 | +2.03% | 51,200 | - | +2.33% | - | - |
01/26 | 43 | 43 | 43 | 43 | 0% | 16,000 | - | +0.29% | - | - |
01/25 | 43 | 43 | 43 | 43 | +0.29% | 9,600 | - | +0.29% | - | - |
01/22 | 43 | 43 | 43 | 43 | -1.71% | 3,200 | - | 0% | - | - |
01/21 | 43 | 44 | 43 | 44 | +1.82% | 22,400 | - | +1.74% | - | - |
01/20 | 43 | 43 | 43 | 43 | 0% | 3,200 | - | -0.07% | - | - |
01/19 | 43 | 43 | 43 | 43 | +0.36% | 9,600 | - | -0.07% | - | - |
01/18 | 42 | 43 | 42 | 43 | +1.26% | 6,400 | - | -0.44% | - | - |
01/15 | 43 | 43 | 42 | 42 | -0.59% | 73,600 | - | +0.67% | - | - |
01/14 | 43 | 43 | 43 | 43 | -1.09% | 22,400 | - | +1.26% | - | - |
01/13 | 43 | 43 | 43 | 43 | +1.93% | 6,400 | - | +2.38% | - | - |
01/12 | 43 | 43 | 42 | 42 | -0.74% | 12,800 | - | +0.45% | - | - |
01/08 | 43 | 43 | 43 | 43 | -0.37% | 48,000 | - | +1.19% | - | - |
01/06 | 43 | 43 | 43 | 43 | 0% | 3,200 | - | +1.56% | - | - |
01/05 | 43 | 43 | 43 | 43 | 0% | 3,200 | - | +1.56% | - | - |
01/04 | 43 | 43 | 43 | 43 | -0.29% | 12,800 | - | +1.56% | - | - |
2009 |
12/30 | 42 | 43 | 42 | 43 | +2.09% | 16,000 | - | +1.86% | - | - |
12/29 | 42 | 42 | 42 | 42 | +0.07% | 41,600 | - | -0.22% | - | - |
12/25 | 41 | 42 | 41 | 42 | -0.74% | 6,400 | - | -0.3% | - | - |
12/24 | 42 | 42 | 42 | 42 | +0.67% | 12,800 | - | +0.45% | - | - |
12/22 | 42 | 43 | 42 | 42 | -2.83% | 32,000 | - | -0.22% | - | - |
12/21 | 43 | 44 | 42 | 43 | -1.43% | 28,800 | - | +2.68% | - | - |
12/18 | 44 | 44 | 44 | 44 | +0.72% | 12,800 | - | +4.17% | - | - |
12/17 | 43 | 43 | 43 | 43 | 0% | 38,400 | - | +3.42% | - | - |