株価チャート
2009/12/24~2010/05/27
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 |
---|
2015 | 4/1, 株式分割 1→2 |
2014 | 3/1, 株式分割 1→100 |
2010 | 9/1, 株式分割 1→2 |
2010 |
05/27 | 167 | 167 | 167 | 167 | +17.64% | 2,800 | - | -5.79% | - | - |
05/26 | 139 | 142 | 139 | 142 | +0.35% | 12,800 | - | -20.81% | - | - |
05/25 | 151 | 151 | 141 | 141 | -6.15% | 13,200 | - | -21.96% | - | - |
05/24 | 151 | 158 | 151 | 151 | +2.03% | 10,400 | - | -18.21% | - | - |
05/21 | 142 | 148 | 141 | 148 | +0.68% | 10,800 | - | -21.12% | - | - |
05/20 | 149 | 149 | 143 | 147 | -4.72% | 8,000 | - | -22.89% | - | - |
05/19 | 147 | 154 | 142 | 154 | +4.06% | 17,200 | - | -19.92% | - | - |
05/18 | 159 | 162 | 148 | 148 | -5.89% | 7,600 | - | -23.45% | - | - |
05/17 | 170 | 170 | 152 | 157 | -9.12% | 17,200 | - | -19.07% | - | - |
05/14 | 176 | 176 | 173 | 173 | -0.58% | 4,800 | - | -11.41% | - | - |
05/13 | 173 | 176 | 170 | 174 | +4.83% | 10,800 | - | -10.9% | - | - |
05/12 | 171 | 183 | 166 | 166 | +3.59% | 26,000 | - | -15% | - | - |
05/11 | 192 | 192 | 160 | 160 | -8.18% | 56,800 | - | -17.95% | - | - |
05/10 | 179 | 183 | 169 | 174 | -2.52% | 16,400 | - | -10.64% | - | - |
05/07 | 182 | 188 | 175 | 179 | -8.1% | 27,600 | - | -8.33% | - | - |
05/06 | 204 | 204 | 194 | 195 | -7.16% | 48,800 | - | +0.26% | - | - |
04/30 | 218 | 218 | 210 | 210 | -0.24% | 32,800 | - | +9.11% | - | - |
04/28 | 208 | 218 | 208 | 210 | -2.55% | 9,600 | - | +9.95% | - | - |
04/27 | 219 | 220 | 213 | 216 | +0.23% | 25,600 | - | +14.02% | - | - |
04/26 | 212 | 229 | 211 | 215 | +3.24% | 90,000 | - | +14.36% | - | - |
04/23 | 206 | 209 | 202 | 208 | +2.84% | 37,200 | - | +11.96% | - | - |
04/22 | 200 | 203 | 196 | 203 | +2.27% | 26,400 | - | +10.05% | - | - |
04/21 | 194 | 199 | 194 | 198 | +1.41% | 28,800 | - | +9.39% | - | - |
04/20 | 208 | 210 | 195 | 195 | -4.76% | 33,600 | - | +9.08% | - | - |
04/19 | 203 | 205 | 195 | 205 | +1.11% | 39,200 | - | +15.82% | - | - |
04/16 | 209 | 211 | 202 | 203 | -2.87% | 38,000 | - | +16.52% | - | - |
04/15 | 215 | 215 | 205 | 209 | -1.18% | 53,600 | - | +21.37% | - | - |
04/14 | 218 | 219 | 204 | 211 | -1.74% | 74,800 | - | +25% | - | - |
04/13 | 219 | 220 | 209 | 215 | -7.92% | 242,000 | - | +29.52% | - | - |
04/12 | 219 | 234 | 209 | 234 | +19.13% | 322,800 | - | +43.25% | - | - |
04/09 | 175 | 196 | 173 | 196 | +12.48% | 72,000 | - | +23.27% | - | - |
04/08 | 171 | 174 | 169 | 174 | +1.31% | 14,000 | - | +11.7% | - | - |
04/07 | 170 | 172 | 170 | 172 | -0.29% | 3,200 | - | +11.69% | - | - |
04/06 | 175 | 175 | 168 | 173 | -1.85% | 41,200 | - | +12.75% | - | - |
04/05 | 171 | 176 | 171 | 176 | +1.44% | 25,200 | - | +16.39% | - | - |
04/02 | 170 | 175 | 166 | 173 | +3.13% | 42,800 | - | +16.28% | - | - |
04/01 | 167 | 168 | 165 | 168 | +1.82% | 7,600 | - | +14.29% | - | - |
03/31 | 170 | 170 | 160 | 165 | -1.49% | 21,600 | - | +13.79% | - | - |
03/30 | 159 | 168 | 159 | 168 | +8.06% | 7,600 | - | +16.32% | - | - |
03/29 | 158 | 158 | 154 | 155 | -3.43% | 13,600 | - | +9.15% | - | - |
03/26 | 164 | 164 | 159 | 161 | -5.59% | 12,000 | - | +13.83% | - | - |
03/25 | 173 | 173 | 168 | 170 | -1.45% | 16,800 | - | +21.43% | - | - |
03/24 | 176 | 178 | 168 | 173 | -0.58% | 20,400 | - | +25% | - | - |
03/23 | 174 | 175 | 163 | 174 | +3.58% | 70,400 | - | +27.57% | - | - |
03/19 | 161 | 182 | 161 | 168 | +6.35% | 129,600 | - | +25% | - | - |
03/18 | 147 | 162 | 147 | 158 | +7.88% | 70,000 | - | +19.32% | - | - |
03/17 | 144 | 152 | 144 | 146 | +1.92% | 64,000 | - | +11.45% | - | - |
03/16 | 133 | 143 | 133 | 143 | +4.18% | 36,000 | - | +10.19% | - | - |
03/15 | 135 | 139 | 131 | 138 | -1.43% | 21,600 | - | +6.59% | - | - |
03/12 | 143 | 143 | 133 | 140 | -2.11% | 24,800 | - | +8.14% | - | - |
03/11 | 138 | 150 | 138 | 143 | +3.45% | 31,600 | - | +11.33% | - | - |
03/10 | 138 | 139 | 134 | 138 | -0.18% | 14,000 | - | +8.46% | - | - |
03/09 | 145 | 145 | 138 | 138 | -6.44% | 25,200 | - | +8.66% | - | - |
03/08 | 127 | 150 | 127 | 148 | +18% | 70,800 | - | +16.14% | - | - |
03/05 | 125 | 125 | 124 | 125 | 0% | 9,600 | - | -0.79% | - | - |
03/04 | 126 | 126 | 124 | 125 | -1.96% | 9,600 | - | -0.79% | - | - |
03/03 | 127 | 128 | 127 | 128 | -1.92% | 2,400 | - | +0.39% | - | - |
03/02 | 125 | 130 | 125 | 130 | +7% | 10,800 | - | +2.36% | - | - |
03/01 | 124 | 124 | 122 | 122 | -1.02% | 7,200 | - | -4.33% | - | - |
02/26 | 125 | 125 | 123 | 123 | -0.2% | 3,200 | - | -4.1% | - | - |
02/25 | 133 | 133 | 122 | 123 | -8.89% | 29,600 | - | -4.65% | - | - |
02/24 | 133 | 137 | 133 | 135 | 0% | 17,200 | - | +3.85% | - | - |
02/23 | 125 | 137 | 125 | 135 | +9.53% | 26,800 | - | +3.85% | - | - |
02/22 | 122 | 125 | 122 | 123 | 0% | 4,800 | - | -5.92% | - | - |
02/19 | 123 | 123 | 123 | 123 | -0.4% | 6,000 | - | -6.63% | - | - |
02/18 | 124 | 125 | 124 | 124 | -1% | 14,000 | - | -6.95% | - | - |
02/16 | 123 | 125 | 121 | 125 | +2.04% | 9,600 | - | -6.02% | - | - |
02/15 | 123 | 124 | 123 | 123 | 0% | 7,600 | - | -7.89% | - | - |
02/12 | 124 | 124 | 123 | 123 | -2.97% | 4,400 | - | -7.89% | - | - |
02/10 | 125 | 126 | 125 | 126 | +2.02% | 12,800 | - | -4.36% | - | - |
02/08 | 121 | 124 | 121 | 124 | +1.02% | 2,000 | - | -6.25% | - | - |
02/05 | 125 | 125 | 121 | 123 | -4.3% | 11,200 | - | -7.2% | - | - |
02/04 | 128 | 128 | 128 | 128 | 0% | 4,800 | - | -3.03% | - | - |
02/03 | 128 | 128 | 125 | 128 | +0.39% | 9,600 | - | -3.03% | - | - |
02/02 | 121 | 128 | 121 | 128 | +5.37% | 7,200 | - | -2.67% | - | - |
02/01 | 128 | 128 | 121 | 121 | -5.1% | 10,800 | - | -7.63% | - | - |
01/29 | 131 | 131 | 128 | 128 | -2.86% | 2,400 | - | -1.92% | - | - |
01/28 | 131 | 131 | 129 | 131 | 0% | 8,400 | - | +0.96% | - | - |
01/27 | 130 | 133 | 129 | 131 | -1.87% | 5,600 | - | +1.74% | - | - |
01/26 | 134 | 134 | 134 | 134 | -1.83% | 5,200 | - | +4.49% | - | - |
01/25 | 128 | 137 | 128 | 136 | +2.25% | 4,800 | - | +6.45% | - | - |
01/22 | 133 | 138 | 133 | 133 | -3.27% | 10,400 | - | +4.92% | - | - |
01/21 | 139 | 140 | 138 | 138 | -1.61% | 6,800 | - | +9.33% | - | - |
01/20 | 141 | 145 | 139 | 140 | +2.38% | 9,600 | - | +12% | - | - |
01/19 | 142 | 142 | 135 | 137 | -7.13% | 22,000 | - | +10.28% | - | - |
01/18 | 153 | 153 | 139 | 147 | -1.83% | 28,000 | - | +19.72% | - | - |
01/15 | 150 | 153 | 150 | 150 | +2.92% | 47,600 | - | +22.95% | - | - |
01/14 | 153 | 156 | 141 | 146 | -10.31% | 164,000 | - | +20.45% | - | - |
01/13 | 150 | 165 | 138 | 163 | +16.28% | 360,000 | - | +36.55% | - | - |
01/12 | 125 | 140 | 125 | 140 | +14.31% | 204,000 | - | +19.44% | - | - |
01/08 | 122 | 122 | 122 | 122 | +0.72% | 800 | - | +5.39% | - | - |
01/07 | 122 | 122 | 118 | 121 | +2.97% | 2,400 | - | +4.63% | - | - |
01/06 | 118 | 118 | 118 | 118 | -1.98% | 400 | - | +1.62% | - | - |
01/05 | 123 | 123 | 120 | 120 | -3.61% | 10,800 | - | +3.66% | - | - |
01/04 | 123 | 125 | 123 | 125 | +4.18% | 9,600 | - | +7.54% | - | - |
2009 |
12/30 | 118 | 121 | 118 | 120 | +2.57% | 6,800 | - | +3.23% | - | - |
12/29 | 118 | 119 | 117 | 117 | +1.08% | 2,800 | - | +0.65% | - | - |
12/28 | 115 | 118 | 115 | 116 | -0.22% | 2,400 | - | -0.43% | - | - |
12/25 | 116 | 116 | 116 | 116 | -0.86% | 400 | - | -0.22% | - | - |
12/24 | 115 | 117 | 115 | 117 | +3.2% | 6,400 | - | +0.65% | - | - |