株価チャート
2009/08/24~2010/01/29
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 | 8/1, 株式分割 1→5 |
2014 | 2/1, 株式分割 1→100 |
2010 |
01/29 | 117 | 118 | 111 | 118 | -0.17% | 8,500 | - | 0% | - | - |
01/28 | 117 | 118 | 117 | 118 | +0.51% | 1,500 | - | +0.17% | - | - |
01/27 | 115 | 118 | 115 | 118 | -1.67% | 21,500 | - | -0.34% | - | - |
01/26 | 119 | 120 | 119 | 120 | +0.5% | 17,000 | - | +1.36% | - | - |
01/25 | 118 | 119 | 118 | 119 | +1.02% | 12,000 | - | +0.85% | - | - |
01/22 | 118 | 118 | 118 | 118 | +0.17% | 4,000 | - | +0.68% | - | - |
01/21 | 118 | 118 | 118 | 118 | +0.17% | 3,000 | - | +0.51% | - | - |
01/20 | 117 | 117 | 117 | 117 | +0.17% | 1,500 | - | +0.34% | - | - |
01/19 | 119 | 119 | 117 | 117 | -1.51% | 7,500 | - | +0.17% | - | - |
01/18 | 119 | 119 | 119 | 119 | -0.17% | 2,000 | - | +1.71% | - | - |
01/15 | 116 | 119 | 116 | 119 | +2.76% | 1,500 | - | +1.88% | - | - |
01/14 | 116 | 116 | 116 | 116 | -0.51% | 3,000 | - | 0% | - | - |
01/13 | 117 | 118 | 116 | 117 | -1.69% | 8,500 | - | +0.52% | - | - |
01/12 | 119 | 119 | 119 | 119 | 0% | 500 | - | +2.24% | - | - |
01/07 | 120 | 120 | 119 | 119 | -0.5% | 5,500 | - | +2.24% | - | - |
01/06 | 119 | 119 | 119 | 119 | 0% | 1,500 | - | +2.76% | - | - |
01/05 | 119 | 119 | 119 | 119 | +1.88% | 2,000 | - | +3.65% | - | - |
01/04 | 120 | 120 | 117 | 117 | -2.34% | 2,000 | - | +1.74% | - | - |
2009 |
12/30 | 120 | 120 | 120 | 120 | +3.1% | 5,000 | - | +4.17% | - | - |
12/29 | 120 | 120 | 116 | 116 | -2.68% | 6,500 | - | +1.04% | - | - |
12/28 | 120 | 120 | 119 | 119 | +2.93% | 3,000 | - | +3.83% | - | - |
12/25 | 115 | 116 | 115 | 116 | +0.69% | 44,500 | - | +0.87% | - | - |
12/24 | 119 | 119 | 115 | 115 | -3.03% | 42,000 | - | +1.05% | - | - |
12/22 | 115 | 119 | 115 | 119 | +3.48% | 1,500 | - | +4.21% | - | - |
12/21 | 118 | 118 | 114 | 115 | -2.71% | 5,000 | - | +0.7% | - | - |
12/18 | 118 | 118 | 118 | 118 | -0.67% | 6,000 | - | +3.51% | - | - |
12/17 | 119 | 119 | 119 | 119 | +1.02% | 3,500 | - | +4.21% | - | - |
12/16 | 116 | 118 | 116 | 118 | +1.73% | 5,000 | - | +3.16% | - | - |
12/15 | 113 | 116 | 113 | 116 | +2.66% | 2,000 | - | +2.3% | - | - |
12/14 | 113 | 113 | 113 | 113 | +0.54% | 3,000 | - | -0.35% | - | - |
12/11 | 113 | 113 | 112 | 112 | -3.95% | 1,500 | - | -0.88% | - | - |
12/09 | 110 | 117 | 110 | 117 | +5.05% | 4,000 | - | +3.19% | - | - |
12/08 | 110 | 111 | 110 | 111 | -3.48% | 5,500 | - | -1.77% | - | - |
12/04 | 115 | 115 | 115 | 115 | +1.77% | 7,000 | - | +1.77% | - | - |
12/03 | 113 | 113 | 113 | 113 | +0.36% | 1,000 | - | 0% | - | - |
12/01 | 112 | 113 | 112 | 113 | -0.35% | 2,000 | - | -0.35% | - | - |
11/27 | 112 | 113 | 112 | 113 | 0% | 2,000 | - | 0% | - | - |
11/26 | 113 | 113 | 113 | 113 | 0% | 1,000 | - | 0% | - | - |
11/25 | 113 | 113 | 113 | 113 | +0.36% | 14,500 | - | 0% | - | - |
11/24 | 112 | 113 | 112 | 113 | -0.88% | 1,500 | - | -0.35% | - | - |
11/20 | 116 | 116 | 112 | 114 | -1.39% | 3,500 | - | +0.53% | - | - |
11/19 | 115 | 115 | 115 | 115 | +0.17% | 3,500 | - | +1.95% | - | - |
11/18 | 113 | 115 | 113 | 115 | +0.88% | 16,000 | - | +1.77% | - | - |
11/17 | 113 | 114 | 113 | 114 | +0.53% | 6,000 | - | +0.88% | - | - |
11/16 | 113 | 114 | 113 | 113 | 0% | 18,500 | - | +0.35% | - | - |
11/13 | 113 | 113 | 113 | 113 | 0% | 10,500 | - | +0.35% | - | - |
11/12 | 113 | 113 | 113 | 113 | +0.18% | 3,500 | - | +0.35% | - | - |
11/11 | 112 | 113 | 111 | 113 | 0% | 23,000 | - | +0.18% | - | - |
11/10 | 113 | 113 | 113 | 113 | 0% | 1,500 | - | +0.18% | - | - |
11/09 | 112 | 113 | 112 | 113 | 0% | 14,000 | - | +0.18% | - | - |
11/06 | 112 | 113 | 112 | 113 | +0.71% | 11,000 | - | +0.18% | - | - |
11/05 | 115 | 116 | 112 | 112 | -0.88% | 14,000 | - | -1.4% | - | - |
11/04 | 113 | 114 | 113 | 113 | +0.18% | 10,500 | - | -0.53% | - | - |
11/02 | 113 | 113 | 113 | 113 | 0% | 11,000 | - | -0.7% | - | - |
10/30 | 113 | 113 | 113 | 113 | 0% | 10,000 | - | -0.7% | - | - |
10/29 | 113 | 113 | 113 | 113 | -0.18% | 7,000 | - | -0.7% | - | - |
10/28 | 113 | 113 | 113 | 113 | 0% | 5,000 | - | -0.53% | - | - |
10/27 | 113 | 113 | 113 | 113 | 0% | 4,500 | - | -0.53% | - | - |
10/26 | 119 | 119 | 113 | 113 | +0.18% | 16,000 | - | -0.53% | - | - |
10/23 | 113 | 113 | 113 | 113 | +0.18% | 10,500 | - | -0.7% | - | - |
10/22 | 113 | 113 | 113 | 113 | -0.18% | 14,500 | - | -0.88% | - | - |
10/21 | 113 | 113 | 113 | 113 | 0% | 11,500 | - | -0.7% | - | - |
10/20 | 113 | 113 | 113 | 113 | 0% | 7,000 | - | -0.7% | - | - |
10/19 | 113 | 113 | 113 | 113 | +0.18% | 5,500 | - | -0.7% | - | - |
10/16 | 113 | 114 | 113 | 113 | -0.18% | 26,500 | - | -0.88% | - | - |
10/15 | 113 | 113 | 113 | 113 | +0.18% | 10,500 | - | -1.57% | - | - |
10/14 | 113 | 113 | 113 | 113 | -0.18% | 500 | - | -1.74% | - | - |
10/13 | 113 | 114 | 113 | 113 | -0.7% | 4,000 | - | -1.57% | - | - |
10/09 | 114 | 114 | 113 | 114 | 0% | 4,000 | - | -0.87% | - | - |
10/08 | 114 | 114 | 114 | 114 | -0.18% | 12,500 | - | -0.87% | - | - |
10/07 | 115 | 115 | 114 | 114 | -0.7% | 5,500 | - | -0.7% | - | - |
10/06 | 114 | 115 | 113 | 115 | +0.88% | 13,500 | - | 0% | - | - |
10/05 | 113 | 115 | 113 | 114 | 0% | 10,000 | - | -0.87% | - | - |
10/02 | 114 | 115 | 113 | 114 | -0.87% | 9,000 | - | 0% | - | - |
10/01 | 113 | 115 | 113 | 115 | 0% | 1,000 | - | +0.88% | - | - |
09/30 | 115 | 115 | 112 | 115 | 0% | 9,500 | - | +0.88% | - | - |
09/29 | 115 | 115 | 115 | 115 | 0% | 1,000 | - | +0.88% | - | - |
09/28 | 115 | 115 | 115 | 115 | 0% | 6,000 | - | +0.88% | - | - |
09/25 | 115 | 115 | 115 | 115 | +0.35% | 1,000 | - | +0.88% | - | - |
09/24 | 115 | 115 | 112 | 115 | -0.35% | 10,500 | - | +0.53% | - | - |
09/18 | 115 | 115 | 115 | 115 | 0% | 2,500 | - | +1.77% | - | - |
09/17 | 112 | 115 | 112 | 115 | +0.17% | 27,000 | - | +1.77% | - | - |
09/16 | 115 | 115 | 115 | 115 | 0% | 20,500 | - | +1.59% | - | - |
09/15 | 115 | 115 | 115 | 115 | -0.17% | 1,000 | - | +1.59% | - | - |
09/14 | 112 | 115 | 112 | 115 | 0% | 9,000 | - | +1.77% | - | - |
09/11 | 113 | 115 | 112 | 115 | 0% | 4,000 | - | +1.77% | - | - |
09/10 | 115 | 115 | 115 | 115 | +0.52% | 3,000 | - | +1.77% | - | - |
09/09 | 117 | 117 | 112 | 114 | -0.69% | 10,500 | - | +1.24% | - | - |
09/08 | 115 | 115 | 115 | 115 | +0.17% | 500 | - | +1.95% | - | - |
09/07 | 117 | 117 | 113 | 115 | -0.86% | 6,500 | - | +1.77% | - | - |
09/04 | 115 | 116 | 113 | 116 | +0.87% | 18,500 | - | +2.65% | - | - |
09/03 | 118 | 118 | 114 | 115 | +0.17% | 7,000 | - | +1.77% | - | - |
09/02 | 115 | 115 | 115 | 115 | +0.35% | 12,500 | - | +1.59% | - | - |
09/01 | 115 | 115 | 114 | 114 | -0.52% | 8,000 | - | +1.24% | - | - |
08/31 | 110 | 115 | 110 | 115 | +2.68% | 47,000 | - | +1.77% | - | - |
08/28 | 112 | 113 | 112 | 112 | +0.9% | 12,000 | - | -0.88% | - | - |
08/27 | 111 | 111 | 111 | 111 | 0% | 3,500 | - | -2.63% | - | - |
08/26 | 111 | 111 | 111 | 111 | +0.91% | 12,000 | - | -2.63% | - | - |
08/25 | 112 | 112 | 110 | 110 | -0.9% | 37,500 | - | -3.51% | - | - |
08/24 | 111 | 111 | 111 | 111 | +0.18% | 5,500 | - | -3.48% | - | - |