株価チャート
2009/11/02~2010/03/31
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 |
---|
2013 | 10/1, 株式分割 1→100 |
2010 |
03/31 | 117 | 119 | 114 | 119 | -2.86% | 11,100 | 6億7687万 | +7.12% | - | 0.38 |
03/30 | 119 | 123 | 118 | 122 | -0.41% | 7,200 | - | +10.27% | - | - |
03/29 | 115 | 123 | 115 | 123 | +3.98% | 6,000 | - | +11.73% | - | - |
03/26 | 125 | 130 | 118 | 118 | -7.94% | 14,300 | - | +8.44% | - | - |
03/25 | 126 | 128 | 116 | 128 | +2.31% | 50,700 | - | +17.8% | - | - |
03/24 | 139 | 139 | 125 | 126 | -9.78% | 87,800 | - | +16.2% | - | - |
03/23 | 112 | 142 | 110 | 139 | +23.75% | 207,800 | - | +30% | - | - |
03/19 | 107 | 113 | 104 | 112 | +2.74% | 19,500 | - | +7.05% | - | - |
03/18 | 110 | 110 | 105 | 109 | -0.45% | 8,000 | - | +4.19% | - | - |
03/17 | 109 | 110 | 103 | 110 | +0.83% | 8,000 | - | +4.67% | - | - |
03/16 | 109 | 110 | 106 | 109 | +0.93% | 2,200 | - | +4.81% | - | - |
03/15 | 104 | 108 | 104 | 108 | +1.89% | 6,600 | - | +3.85% | - | - |
03/12 | 104 | 106 | 102 | 106 | +1.34% | 5,200 | - | +1.92% | - | - |
03/11 | 103 | 105 | 102 | 105 | +1.26% | 1,600 | - | +0.58% | - | - |
03/10 | 104 | 105 | 103 | 103 | -0.96% | 2,500 | - | -0.67% | - | - |
03/09 | 104 | 104 | 102 | 104 | -0.1% | 1,800 | - | -0.67% | - | - |
03/08 | 104 | 105 | 102 | 104 | 0% | 2,200 | - | +0.38% | - | - |
03/05 | 101 | 104 | 101 | 104 | -0.38% | 1,100 | - | +0.38% | - | - |
03/04 | 103 | 105 | 98 | 105 | +0.1% | 8,000 | - | +0.77% | - | - |
03/03 | 104 | 105 | 104 | 105 | +1.75% | 600 | - | +0.67% | - | - |
03/02 | 103 | 103 | 100 | 103 | -0.58% | 1,200 | - | -1.06% | - | - |
03/01 | 104 | 104 | 104 | 104 | -0.19% | 500 | - | -0.48% | - | - |
02/26 | 105 | 105 | 100 | 104 | -1.24% | 2,000 | - | -0.29% | - | - |
02/25 | 104 | 105 | 104 | 105 | 0% | 1,300 | - | +0.96% | - | - |
02/24 | 105 | 105 | 98 | 105 | 0% | 6,000 | - | +0.96% | - | - |
02/23 | 106 | 106 | 105 | 105 | -0.94% | 2,800 | - | 0% | - | - |
02/22 | 106 | 106 | 103 | 106 | +0.86% | 3,100 | - | +0.95% | - | - |
02/19 | 106 | 106 | 100 | 105 | -0.66% | 1,900 | - | +0.1% | - | - |
02/18 | 107 | 107 | 101 | 106 | +2.22% | 5,200 | - | +0.76% | - | - |
02/17 | 104 | 104 | 99 | 104 | +1.47% | 3,200 | - | -1.43% | - | - |
02/16 | 102 | 102 | 100 | 102 | +0.49% | 2,500 | - | -2.86% | - | - |
02/15 | 102 | 102 | 97 | 102 | -2.12% | 1,300 | - | -4.25% | - | - |
02/12 | 104 | 104 | 104 | 104 | +2.17% | 100 | - | -2.17% | - | - |
02/10 | 102 | 102 | 102 | 102 | -0.49% | 2,900 | - | -4.25% | - | - |
02/09 | 104 | 104 | 102 | 102 | -4.67% | 4,900 | - | -4.67% | - | - |
02/08 | 102 | 107 | 102 | 107 | +1.04% | 8,000 | - | 0% | - | - |
02/05 | 102 | 106 | 102 | 106 | -1.3% | 1,500 | - | -1.03% | - | - |
02/04 | 107 | 107 | 107 | 107 | +0.47% | 300 | - | +0.28% | - | - |
02/03 | 106 | 107 | 102 | 107 | -0.56% | 15,100 | - | -0.19% | - | - |
02/02 | 104 | 107 | 101 | 107 | +3.87% | 2,700 | - | +0.37% | - | - |
02/01 | 100 | 103 | 100 | 103 | -0.48% | 1,300 | - | -3.36% | - | - |
01/29 | 104 | 104 | 100 | 104 | -0.48% | 5,400 | - | -1.98% | - | - |
01/28 | 103 | 105 | 101 | 104 | +3.16% | 4,100 | - | -1.51% | - | - |
01/27 | 101 | 104 | 101 | 101 | -3.62% | 1,900 | - | -4.53% | - | - |
01/26 | 100 | 105 | 99 | 105 | +2.74% | 17,900 | - | -0.94% | - | - |
01/25 | 101 | 102 | 99 | 102 | -0.78% | 2,500 | - | -3.58% | - | - |
01/22 | 101 | 104 | 100 | 103 | -1.06% | 15,400 | - | -2.83% | - | - |
01/21 | 106 | 106 | 100 | 104 | +0.1% | 28,700 | - | -1.79% | - | - |
01/20 | 106 | 112 | 104 | 104 | -6.73% | 7,200 | - | -1.89% | - | - |
01/19 | 111 | 112 | 108 | 112 | +2.29% | 1,300 | - | +5.19% | - | - |
01/18 | 111 | 111 | 106 | 109 | -1.8% | 2,500 | - | +2.83% | - | - |
01/15 | 110 | 112 | 104 | 111 | +1.83% | 5,300 | - | +4.72% | - | - |
01/14 | 105 | 109 | 105 | 109 | +2.83% | 3,300 | - | +2.83% | - | - |
01/13 | 109 | 109 | 103 | 106 | -5.27% | 1,000 | - | 0% | - | - |
01/12 | 106 | 112 | 103 | 112 | 0% | 7,200 | - | +5.57% | - | - |
01/08 | 113 | 113 | 105 | 112 | 0% | 8,300 | - | +5.57% | - | - |
01/07 | 105 | 112 | 105 | 112 | +1.73% | 2,700 | - | +5.57% | - | - |
01/06 | 104 | 110 | 104 | 110 | -1.7% | 4,700 | - | +3.77% | - | - |
01/05 | 103 | 112 | 103 | 112 | +0.81% | 4,300 | - | +5.57% | - | - |
01/04 | 106 | 112 | 100 | 111 | +3.74% | 11,000 | - | +4.72% | - | - |
2009 |
12/30 | 107 | 107 | 100 | 107 | -1.83% | 3,100 | - | +0.94% | - | - |
12/29 | 104 | 109 | 99 | 109 | +10.1% | 5,800 | - | +2.83% | - | - |
12/28 | 99 | 100 | 98 | 99 | -0.8% | 2,600 | - | -6.6% | - | - |
12/25 | 100 | 102 | 100 | 100 | -2.16% | 4,800 | - | -6.73% | - | - |
12/24 | 101 | 102 | 99 | 102 | -0.49% | 4,200 | - | -5.56% | - | - |
12/22 | 100 | 103 | 100 | 103 | -1.44% | 5,000 | - | -5.09% | - | - |
12/21 | 103 | 104 | 100 | 104 | +1.96% | 4,600 | - | -4.59% | - | - |
12/18 | 100 | 102 | 97 | 102 | +4.08% | 5,900 | - | -6.42% | - | - |
12/17 | 100 | 100 | 98 | 98 | -3.83% | 900 | - | -10.91% | - | - |
12/16 | 98 | 102 | 98 | 102 | +1.9% | 1,600 | - | -8.2% | - | - |
12/15 | 100 | 100 | 96 | 100 | -2.44% | 13,700 | - | -10.71% | - | - |
12/14 | 103 | 103 | 103 | 103 | -0.87% | 100 | - | -10.09% | - | - |
12/11 | 103 | 103 | 100 | 103 | +0.88% | 8,600 | - | -10.09% | - | - |
12/10 | 104 | 108 | 103 | 103 | -5.96% | 1,800 | - | -11.64% | - | - |
12/09 | 104 | 109 | 103 | 109 | 0% | 3,800 | - | -6.84% | - | - |
12/08 | 107 | 109 | 104 | 109 | 0% | 4,100 | - | -7.63% | - | - |
12/07 | 111 | 111 | 105 | 109 | -0.46% | 2,700 | - | -8.4% | - | - |
12/04 | 113 | 113 | 106 | 110 | +0.92% | 2,200 | - | -8.75% | - | - |
12/03 | 105 | 109 | 105 | 109 | -0.37% | 5,200 | - | -10.33% | - | - |
12/02 | 108 | 109 | 103 | 109 | -1% | 16,400 | - | -10.74% | - | - |
12/01 | 108 | 110 | 103 | 110 | +1.01% | 2,900 | - | -10.57% | - | - |
11/30 | 108 | 110 | 102 | 109 | -4.22% | 13,100 | - | -12.18% | - | - |
11/27 | 108 | 114 | 108 | 114 | 0% | 1,400 | - | -9.04% | - | - |
11/26 | 114 | 114 | 110 | 114 | +1.52% | 1,900 | - | -9.04% | - | - |
11/25 | 108 | 113 | 108 | 112 | -2.18% | 2,200 | - | -11.11% | - | - |
11/24 | 113 | 115 | 109 | 115 | -0.35% | 2,200 | - | -9.84% | - | - |
11/20 | 110 | 115 | 110 | 115 | -0.17% | 2,400 | - | -10.23% | - | - |
11/19 | 113 | 115 | 111 | 115 | -1.71% | 2,000 | - | -10.08% | - | - |
11/18 | 114 | 117 | 110 | 117 | 0% | 8,000 | - | -9.22% | - | - |
11/17 | 115 | 117 | 113 | 117 | -0.09% | 6,500 | - | -9.92% | - | - |
11/16 | 120 | 120 | 117 | 117 | +1.91% | 1,600 | - | -9.85% | - | - |
11/13 | 119 | 123 | 115 | 115 | -4.96% | 3,600 | - | -12.21% | - | - |
11/12 | 124 | 125 | 115 | 121 | -5.54% | 8,300 | - | -7.63% | - | - |
11/11 | 128 | 128 | 128 | 128 | 0% | 100 | - | -2.21% | - | - |
11/10 | 123 | 131 | 122 | 128 | -2.81% | 8,200 | - | -2.21% | - | - |
11/09 | 127 | 132 | 126 | 132 | +0.61% | 2,200 | - | +0.61% | - | - |
11/06 | 130 | 131 | 126 | 131 | -1.5% | 900 | - | 0% | - | - |
11/05 | 133 | 133 | 131 | 133 | 0% | 1,600 | - | +2.31% | - | - |
11/04 | 131 | 133 | 127 | 133 | -1.48% | 2,700 | - | +2.31% | - | - |
11/02 | 131 | 135 | 123 | 135 | +0.07% | 8,900 | - | +3.85% | - | - |