株価チャート
2009/03/30~2009/12/30
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 | 12/1, 株式分割 1→2 |
2013 | 1/1, 株式分割 1→100 |
2012 | 1/1, 株式分割 1→2 |
2009 |
12/30 | 144 | 144 | 144 | 144 | +5.11% | 5,200 | - | +42.57% | - | - |
12/29 | 137 | 137 | 137 | 137 | +5.18% | 400 | - | +37% | - | - |
12/28 | 128 | 130 | 128 | 130 | +6.76% | 3,200 | - | +31.57% | - | - |
12/25 | 116 | 122 | 116 | 122 | +10.28% | 4,400 | - | +24.49% | - | - |
12/24 | 111 | 111 | 111 | 111 | +0.11% | 800 | - | +14.05% | - | - |
12/22 | 111 | 111 | 111 | 111 | +4% | 400 | - | +12.76% | - | - |
12/18 | 106 | 106 | 106 | 106 | 0% | 800 | - | +8.42% | - | - |
12/17 | 106 | 106 | 106 | 106 | +0.12% | 1,600 | - | +7.32% | - | - |
12/16 | 106 | 106 | 106 | 106 | +7.47% | 1,200 | - | +6.13% | - | - |
12/11 | 99 | 99 | 99 | 99 | +25.4% | 400 | - | -2.23% | - | - |
12/04 | 79 | 79 | 79 | 79 | +4.65% | 400 | - | -22.79% | - | - |
12/02 | 75 | 75 | 75 | 75 | -2.9% | 400 | - | -26.94% | - | - |
11/30 | 79 | 79 | 78 | 78 | -4.32% | 1,200 | - | -26.19% | - | - |
11/27 | 81 | 81 | 81 | 81 | -10.87% | 800 | - | -24.3% | - | - |
11/25 | 91 | 91 | 91 | 91 | +6.29% | 6,000 | - | -16.63% | - | - |
11/24 | 86 | 86 | 86 | 86 | +0.59% | 1,600 | - | -22.97% | - | - |
11/20 | 85 | 85 | 85 | 85 | 0% | 400 | - | -24.78% | - | - |
11/19 | 85 | 85 | 85 | 85 | -3.27% | 400 | - | -26.72% | - | - |
11/17 | 89 | 89 | 88 | 88 | -9.17% | 3,200 | - | -25.53% | - | - |
11/11 | 97 | 97 | 97 | 97 | -0.77% | 400 | - | -19.38% | - | - |
11/02 | 98 | 98 | 98 | 98 | -2.13% | 400 | - | -19.42% | - | - |
10/30 | 100 | 100 | 100 | 100 | -0.99% | 1,200 | - | -19% | - | - |
10/29 | 101 | 101 | 101 | 101 | -6.83% | 1,600 | - | -19.5% | - | - |
10/26 | 108 | 108 | 108 | 108 | +4.85% | 4,800 | - | -14.29% | - | - |
10/23 | 103 | 103 | 103 | 103 | -6.36% | 4,000 | - | -19.53% | - | - |
10/22 | 111 | 111 | 110 | 110 | +0.46% | 800 | - | -15.38% | - | - |
10/21 | 110 | 110 | 110 | 110 | 0% | 800 | - | -16.41% | - | - |
10/20 | 110 | 110 | 110 | 110 | -3.52% | 1,600 | - | -17.05% | - | - |
10/16 | 110 | 114 | 110 | 114 | -2.05% | 6,800 | - | -15.3% | - | - |
10/02 | 116 | 116 | 116 | 116 | -5.7% | 400 | - | -14.17% | - | - |
10/01 | 123 | 123 | 123 | 123 | -9.15% | 800 | - | -10.31% | - | - |
09/28 | 135 | 135 | 135 | 135 | +5.05% | 3,600 | - | -1.99% | - | - |
09/25 | 129 | 129 | 129 | 129 | +5.1% | 800 | - | -7.37% | - | - |
09/24 | 123 | 123 | 123 | 123 | 0% | 400 | - | -11.87% | - | - |
09/18 | 123 | 123 | 123 | 123 | +2.08% | 400 | - | -11.87% | - | - |
09/17 | 120 | 120 | 120 | 120 | -4.19% | 400 | - | -13.67% | - | - |
09/15 | 125 | 125 | 125 | 125 | 0% | 1,600 | - | -9.89% | - | - |
09/14 | 126 | 126 | 125 | 125 | -0.2% | 1,200 | - | -9.89% | - | - |
09/10 | 126 | 126 | 126 | 126 | -5.99% | 400 | - | -10.36% | - | - |
08/28 | 134 | 134 | 134 | 134 | -6.15% | 400 | - | -5.32% | - | - |
08/27 | 142 | 142 | 142 | 142 | -5.64% | 400 | - | +1.61% | - | - |
08/26 | 151 | 151 | 151 | 151 | +2.55% | 1,200 | - | +7.68% | - | - |
08/25 | 142 | 147 | 142 | 147 | +9.09% | 2,800 | - | +5.76% | - | - |
08/24 | 134 | 135 | 134 | 135 | +2.67% | 1,600 | - | -3.06% | - | - |
08/19 | 131 | 131 | 131 | 131 | -1.87% | 800 | - | -5.58% | - | - |
08/18 | 145 | 145 | 134 | 134 | -7.76% | 4,000 | - | -3.78% | - | - |
08/17 | 145 | 145 | 145 | 145 | 0% | 2,800 | - | +3.57% | - | - |
08/14 | 145 | 145 | 145 | 145 | 0% | 2,800 | - | +4.32% | - | - |
08/13 | 145 | 145 | 145 | 145 | 0% | 400 | - | +4.32% | - | - |
08/12 | 145 | 145 | 145 | 145 | -0.17% | 400 | - | +4.32% | - | - |
08/11 | 145 | 145 | 145 | 145 | +0.17% | 400 | - | +5.25% | - | - |
08/07 | 145 | 145 | 145 | 145 | -0.34% | 400 | - | +5.07% | - | - |
08/03 | 146 | 146 | 146 | 146 | +0.17% | 400 | - | +5.43% | - | - |
07/31 | 145 | 145 | 145 | 145 | -8.93% | 1,600 | - | +6.02% | - | - |
07/29 | 160 | 160 | 160 | 160 | +3.24% | 2,000 | - | +17.28% | - | - |
07/28 | 155 | 155 | 155 | 155 | +5.1% | 5,600 | - | +14.44% | - | - |
07/27 | 145 | 147 | 145 | 147 | +6.91% | 4,800 | - | +9.7% | - | - |
07/24 | 132 | 138 | 132 | 138 | +9.13% | 3,200 | - | +2.61% | - | - |
07/22 | 126 | 126 | 126 | 126 | +5% | 400 | - | -5.97% | - | - |
07/09 | 120 | 120 | 120 | 120 | -5.88% | 2,800 | - | -10.45% | - | - |
07/02 | 128 | 128 | 128 | 128 | 0% | 400 | - | -5.56% | - | - |
07/01 | 128 | 128 | 128 | 128 | -8.6% | 2,000 | - | -5.56% | - | - |
06/30 | 140 | 140 | 140 | 140 | 0% | 400 | - | +3.33% | - | - |
06/25 | 140 | 140 | 140 | 140 | +5.08% | 4,000 | - | +4.89% | - | - |
06/24 | 133 | 133 | 131 | 133 | +0.19% | 2,000 | - | +0.57% | - | - |
06/23 | 133 | 133 | 133 | 133 | -0.19% | 400 | - | +1.15% | - | - |
06/22 | 131 | 133 | 131 | 133 | +0.19% | 1,600 | - | +2.12% | - | - |
06/19 | 133 | 133 | 133 | 133 | -3.64% | 800 | - | +1.92% | - | - |
06/15 | 138 | 138 | 138 | 138 | -2.65% | 1,200 | - | +6.59% | - | - |
06/12 | 140 | 141 | 140 | 141 | +0.89% | 1,600 | - | +10.35% | - | - |
06/10 | 142 | 142 | 140 | 140 | 0% | 6,000 | - | +11.11% | - | - |
06/08 | 141 | 143 | 140 | 140 | -0.71% | 10,400 | - | +12% | - | - |
06/05 | 141 | 141 | 141 | 141 | -0.7% | 400 | - | +14.63% | - | - |
06/03 | 142 | 142 | 142 | 142 | +9.02% | 400 | - | +16.39% | - | - |
06/02 | 133 | 133 | 130 | 130 | +3.99% | 800 | - | +7.64% | - | - |
06/01 | 126 | 126 | 125 | 125 | -11.17% | 1,200 | - | +4.38% | - | - |
05/25 | 141 | 141 | 141 | 141 | +4.64% | 4,000 | - | +17.5% | - | - |
05/22 | 126 | 135 | 126 | 135 | +6.73% | 2,400 | - | +14.19% | - | - |
05/21 | 126 | 126 | 126 | 126 | +1% | 800 | - | +7.91% | - | - |
05/19 | 125 | 125 | 125 | 125 | -9.75% | 400 | - | +7.76% | - | - |
05/14 | 139 | 139 | 139 | 139 | +6.74% | 400 | - | +21.49% | - | - |
05/13 | 140 | 140 | 130 | 130 | -8.63% | 1,200 | - | +15.85% | - | - |
05/07 | 142 | 142 | 142 | 142 | +0.18% | 400 | - | +29.09% | - | - |
05/01 | 142 | 144 | 142 | 142 | +6.98% | 10,400 | - | +31.25% | - | - |
04/30 | 132 | 133 | 132 | 133 | +5.79% | 4,800 | - | +26.19% | - | - |
04/28 | 125 | 125 | 125 | 125 | +5.03% | 2,400 | - | +21.6% | - | - |
04/27 | 115 | 119 | 115 | 119 | +9.15% | 3,600 | - | +18.07% | - | - |
04/24 | 109 | 109 | 109 | 109 | -0.91% | 400 | - | +9.25% | - | - |
04/23 | 111 | 111 | 110 | 110 | +0.92% | 1,200 | - | +10.25% | - | - |
04/22 | 111 | 111 | 109 | 109 | -2.46% | 2,800 | - | +9.25% | - | - |
04/20 | 112 | 112 | 112 | 112 | +0.9% | 800 | - | +10.89% | - | - |
04/17 | 111 | 111 | 111 | 111 | -3.48% | 800 | - | +9.9% | - | - |
04/16 | 115 | 115 | 115 | 115 | 0% | 400 | - | +13.86% | - | - |
04/14 | 105 | 115 | 105 | 115 | +9.52% | 800 | - | +15% | - | - |
04/13 | 105 | 105 | 105 | 105 | 0% | 400 | - | +6.06% | - | - |
04/10 | 110 | 110 | 105 | 105 | +5.53% | 800 | - | +7.14% | - | - |
04/08 | 100 | 100 | 100 | 100 | 0% | 400 | - | +2.58% | - | - |
04/07 | 97 | 100 | 97 | 100 | -15.5% | 2,000 | - | +2.58% | - | - |
03/31 | 118 | 118 | 118 | 118 | +0.86% | 2,400 | - | +22.66% | - | - |
03/30 | 117 | 117 | 117 | 117 | +5.06% | 400 | - | +22.89% | - | - |