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 |
---|
2020 | 3/1, 株式分割 1→2 |
2016 | 3/1, 株式分割 1→3 |
2014 | 9/1, 株式分割 1→3 |
2010 |
02/26 | 26 | 26 | 26 | 26 | -1.29% | 113,400 | - | -5.35% | - | - |
02/25 | 26 | 26 | 26 | 26 | -0.21% | 50,400 | - | -4.12% | - | - |
02/24 | 26 | 26 | 26 | 26 | -4.69% | 34,200 | - | -3.91% | - | - |
02/23 | 27 | 27 | 27 | 27 | 0% | 73,800 | - | +0.82% | - | - |
02/22 | 27 | 28 | 27 | 27 | +1.66% | 34,200 | - | +0.82% | - | - |
02/19 | 27 | 27 | 27 | 27 | 0% | 48,600 | - | -0.82% | - | - |
02/18 | 26 | 27 | 26 | 27 | +1.47% | 41,400 | - | -0.82% | - | - |
02/17 | 26 | 27 | 26 | 26 | 0% | 50,400 | - | -2.26% | - | - |
02/16 | 27 | 27 | 26 | 26 | -0.63% | 79,200 | - | -2.26% | - | - |
02/15 | 27 | 27 | 27 | 27 | -0.21% | 23,400 | - | -1.65% | - | - |
02/12 | 27 | 27 | 26 | 27 | -0.21% | 23,400 | - | -1.44% | - | - |
02/10 | 27 | 27 | 27 | 27 | 0% | 19,800 | - | -4.76% | - | - |
02/09 | 27 | 27 | 26 | 27 | +0.42% | 45,000 | - | -4.76% | - | - |
02/08 | 26 | 27 | 26 | 27 | -1.04% | 32,400 | - | -5.16% | - | - |
02/05 | 27 | 27 | 27 | 27 | -0.62% | 99,000 | - | -4.17% | - | - |
02/04 | 27 | 27 | 27 | 27 | +0.83% | 52,200 | - | -3.57% | - | - |
02/03 | 27 | 27 | 27 | 27 | 0% | 9,000 | - | -4.37% | - | - |
02/02 | 27 | 27 | 27 | 27 | 0% | 59,400 | - | -4.37% | - | - |
02/01 | 27 | 27 | 27 | 27 | -0.82% | 52,200 | - | -4.37% | - | - |
01/29 | 27 | 28 | 27 | 27 | -1.22% | 75,600 | - | -3.57% | - | - |
01/28 | 27 | 28 | 27 | 27 | -1.6% | 18,000 | - | -2.38% | - | - |
01/27 | 28 | 28 | 27 | 28 | +0.2% | 45,000 | - | -0.79% | - | - |
01/26 | 28 | 28 | 28 | 28 | +2.25% | 113,400 | - | -0.99% | - | - |
01/25 | 27 | 28 | 27 | 27 | -1.41% | 86,400 | - | -3.17% | - | - |
01/22 | 28 | 28 | 28 | 28 | -0.2% | 7,200 | - | -1.79% | - | - |
01/21 | 28 | 28 | 28 | 28 | -0.4% | 106,200 | - | -1.59% | - | - |
01/20 | 28 | 28 | 28 | 28 | 0% | 45,000 | - | -1.19% | - | - |
01/19 | 28 | 28 | 27 | 28 | -0.6% | 32,400 | - | -1.19% | - | - |
01/18 | 28 | 28 | 27 | 28 | 0% | 63,000 | - | -0.6% | - | - |
01/15 | 27 | 28 | 27 | 28 | +1.62% | 61,200 | - | -0.6% | - | - |
01/14 | 28 | 28 | 27 | 27 | -7.33% | 390,600 | - | -2.18% | - | - |
01/13 | 30 | 30 | 29 | 30 | -0.37% | 106,200 | - | +5.56% | - | - |
01/12 | 28 | 31 | 28 | 30 | +6.16% | 154,800 | - | +5.95% | - | - |
01/08 | 28 | 28 | 28 | 28 | -0.4% | 162,000 | - | -0.2% | - | - |
01/07 | 29 | 29 | 28 | 28 | 0% | 66,600 | - | +0.2% | - | - |
01/06 | 28 | 28 | 28 | 28 | +0.2% | 59,400 | - | +0.2% | - | - |
01/05 | 29 | 29 | 28 | 28 | -2.14% | 79,200 | - | 0% | - | - |
01/04 | 29 | 29 | 28 | 29 | -0.39% | 79,200 | - | +2.18% | - | - |
2009 |
12/30 | 29 | 29 | 29 | 29 | -0.58% | 46,800 | - | +2.58% | - | - |
12/29 | 30 | 30 | 29 | 29 | -1.7% | 104,400 | - | +3.17% | - | - |
12/28 | 29 | 30 | 29 | 29 | +2.52% | 90,000 | - | +4.96% | - | - |
12/25 | 28 | 29 | 28 | 29 | +1.18% | 27,000 | - | +2.38% | - | - |
12/24 | 28 | 29 | 28 | 28 | +2.82% | 79,200 | - | +1.19% | - | - |
12/22 | 27 | 28 | 27 | 28 | -0.8% | 39,600 | - | -1.59% | - | - |
12/21 | 29 | 29 | 27 | 28 | +0.4% | 127,800 | - | -0.79% | - | - |
12/18 | 27 | 28 | 27 | 28 | +1.43% | 54,000 | - | -1.19% | - | - |
12/17 | 27 | 28 | 27 | 27 | +0.61% | 73,800 | - | -2.58% | - | - |
12/16 | 27 | 27 | 27 | 27 | -1.01% | 7,200 | - | -3.17% | - | - |
12/15 | 27 | 28 | 27 | 27 | -0.4% | 63,000 | - | -2.18% | - | - |
12/14 | 27 | 28 | 27 | 28 | -0.6% | 88,200 | - | -5.17% | - | - |
12/11 | 28 | 28 | 27 | 28 | +2.68% | 39,600 | - | -4.6% | - | - |
12/10 | 27 | 27 | 27 | 27 | -0.41% | 16,200 | - | -7.09% | - | - |
12/09 | 27 | 27 | 27 | 27 | -1.22% | 79,200 | - | -6.7% | - | - |
12/08 | 27 | 27 | 27 | 27 | +1.02% | 162,000 | - | -5.56% | - | - |
12/07 | 27 | 28 | 27 | 27 | -0.41% | 68,400 | - | -6.51% | - | - |
12/04 | 27 | 27 | 27 | 27 | -0.81% | 39,600 | - | -9.26% | - | - |
12/03 | 27 | 28 | 27 | 27 | 0% | 77,400 | - | -8.52% | - | - |
12/02 | 27 | 27 | 27 | 27 | +2.07% | 66,600 | - | -8.52% | - | - |
12/01 | 27 | 27 | 27 | 27 | -3.2% | 145,800 | - | -10.37% | - | - |
11/30 | 28 | 29 | 28 | 28 | +0.2% | 79,200 | - | -10.39% | - | - |
11/27 | 27 | 28 | 27 | 28 | +1.22% | 16,200 | - | -10.57% | - | - |
11/26 | 27 | 27 | 27 | 27 | +1.65% | 36,000 | - | -11.65% | - | - |
11/25 | 27 | 27 | 27 | 27 | -2.61% | 61,200 | - | -13.08% | - | - |
11/24 | 28 | 28 | 28 | 28 | -4.23% | 79,200 | - | -13.54% | - | - |
11/20 | 27 | 29 | 27 | 29 | +1.76% | 217,800 | - | -9.72% | - | - |
11/19 | 29 | 29 | 28 | 28 | -4.31% | 154,800 | - | -11.28% | - | - |
11/18 | 30 | 30 | 29 | 30 | -2.02% | 115,200 | - | -10.1% | - | - |
11/17 | 31 | 31 | 30 | 30 | -4.22% | 52,200 | - | -8.25% | - | - |
11/16 | 30 | 32 | 30 | 32 | +3.45% | 113,400 | - | -4.21% | - | - |
11/13 | 31 | 31 | 30 | 31 | -0.18% | 63,000 | - | -10.13% | - | - |
11/12 | 31 | 31 | 31 | 31 | -0.36% | 61,200 | - | -9.97% | - | - |
11/11 | 31 | 31 | 31 | 31 | -1.6% | 32,400 | - | -9.64% | - | - |
11/10 | 31 | 31 | 31 | 31 | -0.53% | 45,000 | - | -8.17% | - | - |
11/09 | 31 | 31 | 31 | 31 | 0% | 28,800 | - | -7.68% | - | - |
11/06 | 32 | 32 | 31 | 31 | -2.42% | 39,600 | - | -7.68% | - | - |
11/05 | 32 | 32 | 32 | 32 | +1.05% | 27,000 | - | -5.39% | - | - |
11/04 | 33 | 33 | 32 | 32 | -1.04% | 36,000 | - | -9.05% | - | - |
11/02 | 32 | 32 | 32 | 32 | -2.03% | 28,800 | - | -8.1% | - | - |
10/30 | 32 | 33 | 32 | 33 | +1.9% | 5,400 | - | -6.19% | - | - |
10/29 | 33 | 33 | 31 | 32 | -2.19% | 127,800 | - | -7.94% | - | - |
10/28 | 33 | 33 | 33 | 33 | +0.34% | 14,400 | - | -5.87% | - | - |
10/27 | 34 | 34 | 33 | 33 | -1.83% | 109,800 | - | -6.19% | - | - |
10/26 | 34 | 34 | 33 | 33 | -0.17% | 34,200 | - | -4.44% | - | - |
10/23 | 33 | 34 | 33 | 34 | -0.17% | 41,400 | - | -4.29% | - | - |
10/22 | 34 | 34 | 33 | 34 | +0.67% | 45,000 | - | -4.13% | - | - |
10/21 | 34 | 34 | 33 | 33 | -1.32% | 181,800 | - | -4.76% | - | - |
10/20 | 33 | 34 | 33 | 34 | -0.33% | 241,200 | - | -3.49% | - | - |
10/19 | 34 | 34 | 33 | 34 | +0.16% | 97,200 | - | -3.17% | - | - |
10/16 | 35 | 35 | 33 | 34 | -3.94% | 295,200 | - | -3.33% | - | - |
10/15 | 36 | 36 | 35 | 35 | -10.07% | 666,000 | - | +0.63% | - | - |
10/14 | 39 | 40 | 37 | 39 | -0.28% | 709,200 | - | +11.9% | - | - |
10/13 | 38 | 39 | 38 | 39 | +2.91% | 207,000 | - | +12.22% | - | - |
10/09 | 37 | 38 | 37 | 38 | +1.93% | 169,200 | - | +9.05% | - | - |
10/08 | 37 | 37 | 37 | 37 | +2.12% | 235,800 | - | +6.98% | - | - |
10/07 | 35 | 37 | 35 | 37 | +5.94% | 154,800 | - | +4.76% | - | - |
10/06 | 35 | 35 | 34 | 35 | +0.48% | 93,600 | - | -1.11% | - | - |
10/05 | 34 | 35 | 34 | 34 | +0.32% | 81,000 | - | -1.59% | - | - |
10/02 | 35 | 35 | 34 | 34 | -1.9% | 133,200 | - | -1.9% | - | - |
10/01 | 35 | 36 | 35 | 35 | -1.25% | 111,600 | - | 0% | - | - |
09/30 | 35 | 36 | 35 | 35 | +1.59% | 135,000 | - | +1.27% | - | - |