株価チャート
2008/12/04~2010/02/26
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 |
---|
2021 | 4/1, 株式分割 1→2 |
2017 | 4/1, 株式分割 1→2 |
2014 | 4/1, 株式分割 1→200 |
2010 |
02/26 | 131 | 131 | 131 | 131 | 0% | 800 | - | +1.74% | - | - |
02/23 | 131 | 131 | 131 | 131 | +5% | 3,200 | - | +2.54% | - | - |
02/02 | 125 | 125 | 125 | 125 | -8.26% | 4,000 | - | -2.34% | - | - |
01/29 | 136 | 136 | 136 | 136 | 0% | 800 | - | +6.45% | - | - |
01/20 | 136 | 136 | 136 | 136 | +9% | 800 | - | +7.28% | - | - |
01/13 | 125 | 125 | 125 | 125 | -7.83% | 800 | - | -1.57% | - | - |
01/07 | 136 | 136 | 136 | 136 | +7.96% | 1,600 | - | +6.79% | - | - |
01/04 | 126 | 126 | 126 | 126 | -8.64% | 800 | - | -0.3% | - | - |
2009 |
12/30 | 138 | 138 | 138 | 138 | +5.77% | 800 | - | +9.13% | - | - |
12/29 | 130 | 130 | 130 | 130 | -5.45% | 2,400 | - | +3.17% | - | - |
12/16 | 138 | 138 | 138 | 138 | 0% | 28,800 | - | +10% | - | - |
12/14 | 138 | 138 | 138 | 138 | +8.91% | 800 | - | +10% | - | - |
12/08 | 126 | 126 | 126 | 126 | +1% | 1,600 | - | +1.81% | - | - |
12/01 | 125 | 125 | 125 | 125 | +4.17% | 1,600 | - | +0.81% | - | - |
11/30 | 120 | 120 | 120 | 120 | 0% | 1,600 | - | -3.23% | - | - |
11/18 | 120 | 120 | 120 | 120 | +1.05% | 1,600 | - | -3.23% | - | - |
11/11 | 119 | 119 | 119 | 119 | -12.04% | 800 | - | -4.23% | - | - |
11/06 | 135 | 135 | 135 | 135 | 0% | 800 | - | +8% | - | - |
10/28 | 135 | 135 | 135 | 135 | +8.54% | 800 | - | +8.87% | - | - |
10/27 | 124 | 124 | 124 | 124 | -0.5% | 800 | - | +0.3% | - | - |
10/15 | 125 | 125 | 125 | 125 | 0% | 3,200 | - | +0.81% | - | - |
10/14 | 125 | 125 | 125 | 125 | -0.99% | 800 | - | +0.81% | - | - |
09/30 | 126 | 126 | 126 | 126 | +1% | 3,200 | - | +1.81% | - | - |
09/28 | 125 | 125 | 125 | 125 | 0% | 4,000 | - | +0.81% | - | - |
09/25 | 125 | 125 | 125 | 125 | +1.01% | 6,400 | - | +0.81% | - | - |
09/24 | 123 | 124 | 123 | 124 | +1.54% | 3,200 | - | -0.2% | - | - |
09/18 | 122 | 122 | 122 | 122 | -0.51% | 800 | - | -1.71% | - | - |
09/16 | 123 | 123 | 123 | 123 | 0% | 800 | - | -1.21% | - | - |
09/15 | 123 | 123 | 123 | 123 | +4.26% | 8,000 | - | -1.21% | - | - |
09/10 | 125 | 125 | 118 | 118 | -5.81% | 7,200 | - | -4.47% | - | - |
09/08 | 124 | 125 | 124 | 125 | -0.1% | 5,600 | - | +0.6% | - | - |
09/07 | 125 | 125 | 125 | 125 | +0.1% | 800 | - | +0.71% | - | - |
09/03 | 125 | 125 | 125 | 125 | +1.01% | 2,400 | - | +0.6% | - | - |
09/02 | 124 | 124 | 124 | 124 | +0.3% | 1,600 | - | -0.4% | - | - |
08/31 | 123 | 123 | 123 | 123 | +5.12% | 2,400 | - | -0.71% | - | - |
08/27 | 133 | 133 | 117 | 117 | -6.02% | 20,800 | - | -4.78% | - | - |
08/26 | 125 | 125 | 125 | 125 | -0.3% | 2,400 | - | +1.32% | - | - |
08/25 | 125 | 125 | 125 | 125 | 0% | 4,000 | - | +1.63% | - | - |
08/24 | 125 | 125 | 125 | 125 | 0% | 4,000 | - | +2.46% | - | - |
08/19 | 125 | 125 | 125 | 125 | 0% | 1,600 | - | +3.31% | - | - |
08/18 | 125 | 125 | 124 | 125 | 0% | 4,000 | - | +3.31% | - | - |
08/17 | 125 | 125 | 125 | 125 | 0% | 3,200 | - | +4.17% | - | - |
08/14 | 125 | 125 | 125 | 125 | 0% | 800 | - | +4.17% | - | - |
08/13 | 124 | 125 | 124 | 125 | +1.01% | 5,600 | - | +5.04% | - | - |
08/12 | 124 | 124 | 124 | 124 | +1.02% | 4,000 | - | +4.87% | - | - |
08/11 | 125 | 125 | 123 | 123 | -2% | 3,200 | - | +3.81% | - | - |
08/10 | 125 | 125 | 125 | 125 | 0% | 2,400 | - | +6.84% | - | - |
08/07 | 125 | 125 | 125 | 125 | 0% | 4,800 | - | +6.84% | - | - |
08/05 | 125 | 125 | 125 | 125 | 0% | 4,000 | - | +7.76% | - | - |
08/04 | 125 | 125 | 125 | 125 | 0% | 800 | - | +8.7% | - | - |
07/31 | 125 | 125 | 125 | 125 | +3.63% | 2,400 | - | +9.65% | - | - |
07/30 | 125 | 125 | 121 | 121 | +1.58% | 12,000 | - | +6.75% | - | - |
07/29 | 119 | 119 | 119 | 119 | -1.04% | 1,600 | - | +5.09% | - | - |
07/27 | 125 | 125 | 120 | 120 | -4% | 2,400 | - | +6.19% | - | - |
07/07 | 125 | 125 | 125 | 125 | 0% | 800 | - | +11.61% | - | - |
07/01 | 125 | 125 | 125 | 125 | 0% | 1,600 | - | +12.61% | - | - |
06/30 | 125 | 125 | 125 | 125 | +2.04% | 2,400 | - | +13.64% | - | - |
06/29 | 123 | 123 | 123 | 123 | 0% | 1,600 | - | +11.36% | - | - |
06/26 | 115 | 123 | 115 | 123 | +6.52% | 8,000 | - | +12.39% | - | - |
06/25 | 115 | 115 | 115 | 115 | +1.1% | 1,600 | - | +5.5% | - | - |
06/24 | 114 | 114 | 114 | 114 | +1.11% | 1,600 | - | +4.36% | - | - |
06/23 | 113 | 113 | 113 | 113 | +2.27% | 800 | - | +2.27% | - | - |
06/22 | 110 | 110 | 110 | 110 | +3.29% | 800 | - | 0% | - | - |
06/18 | 107 | 107 | 107 | 107 | -5.33% | 800 | - | -4.05% | - | - |
06/17 | 112 | 113 | 112 | 113 | 0% | 1,600 | - | +0.45% | - | - |
06/15 | 113 | 113 | 113 | 113 | +4.65% | 1,600 | - | +0.45% | - | - |
06/04 | 108 | 108 | 108 | 108 | 0% | 800 | - | -4.87% | - | - |
06/03 | 108 | 108 | 108 | 108 | 0% | 800 | - | -4.87% | - | - |
05/25 | 108 | 108 | 108 | 108 | -9.47% | 800 | - | -4.87% | - | - |
05/19 | 119 | 119 | 119 | 119 | +17.28% | 800 | - | +5.09% | - | - |
05/12 | 101 | 101 | 101 | 101 | -8.99% | 800 | - | -10.4% | - | - |
04/30 | 113 | 113 | 111 | 111 | +11.25% | 12,800 | - | -1.55% | - | - |
04/16 | 100 | 100 | 100 | 100 | +1.27% | 1,600 | - | -10.71% | - | - |
04/10 | 99 | 99 | 99 | 99 | 0% | 800 | - | -11.83% | - | - |
04/09 | 99 | 99 | 99 | 99 | -19.39% | 800 | - | -11.83% | - | - |
04/07 | 123 | 123 | 123 | 123 | +11.36% | 1,600 | - | +9.38% | - | - |
03/31 | 110 | 110 | 110 | 110 | 0% | 800 | - | -0.9% | - | - |
03/25 | 110 | 110 | 110 | 110 | +6.02% | 2,400 | - | 0% | - | - |
03/23 | 104 | 104 | 104 | 104 | +6.41% | 800 | - | -5.68% | - | - |
03/09 | 98 | 98 | 98 | 98 | -11.36% | 800 | - | -10.55% | - | - |
02/20 | 110 | 110 | 110 | 110 | -2.22% | 800 | - | 0% | - | - |
02/19 | 113 | 113 | 113 | 113 | -1.1% | 1,600 | - | +3.21% | - | - |
02/18 | 114 | 114 | 114 | 114 | -2.15% | 800 | - | +4.36% | - | - |
02/12 | 116 | 116 | 116 | 116 | -2.11% | 3,200 | - | +7.64% | - | - |
02/06 | 119 | 119 | 119 | 119 | -5% | 800 | - | +10.98% | - | - |
02/02 | 125 | 125 | 125 | 125 | 0% | 800 | - | +16.82% | - | - |
01/30 | 125 | 125 | 125 | 125 | 0% | 800 | - | +17.92% | - | - |
01/27 | 125 | 125 | 125 | 125 | -0.99% | 2,400 | - | +19.05% | - | - |
01/26 | 126 | 126 | 126 | 126 | +1% | 800 | - | +21.39% | - | - |
01/23 | 125 | 125 | 125 | 125 | +3.63% | 800 | - | +21.36% | - | - |
01/13 | 128 | 128 | 121 | 121 | +4.32% | 1,600 | - | +18.26% | - | - |
01/08 | 115 | 116 | 115 | 116 | +0.54% | 30,400 | - | +14.48% | - | - |
2008 |
12/30 | 114 | 115 | 114 | 115 | +0.55% | 2,400 | - | +15% | - | - |
12/29 | 114 | 114 | 114 | 114 | +11.59% | 1,600 | - | +14.38% | - | - |
12/22 | 103 | 103 | 103 | 103 | +0.24% | 800 | - | +3.54% | - | - |
12/17 | 102 | 102 | 102 | 102 | +3.81% | 800 | - | +3.28% | - | - |
12/16 | 94 | 99 | 94 | 99 | +5.07% | 2,400 | - | -0.51% | - | - |
12/12 | 94 | 94 | 94 | 94 | +1.35% | 800 | - | -5.3% | - | - |
12/10 | 93 | 93 | 93 | 93 | -6.33% | 1,600 | - | -6.57% | - | - |
12/04 | 99 | 99 | 99 | 99 | 0% | 3,200 | - | -0.25% | - | - |