株価チャート
2009/12/16~2010/12/29
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 |
2010 |
12/29 | 147 | 147 | 147 | 147 | +1.03% | 4,000 | - | +25.21% | - | - |
12/28 | 149 | 149 | 145 | 145 | +5.07% | 5,200 | - | +26.09% | - | - |
12/27 | 165 | 165 | 136 | 138 | -13.75% | 30,000 | - | +21.05% | - | - |
12/24 | 139 | 160 | 139 | 160 | +17.22% | 4,800 | - | +42.86% | - | - |
12/22 | 150 | 150 | 132 | 137 | -9% | 5,600 | - | +24.09% | - | - |
12/21 | 132 | 150 | 131 | 150 | +20% | 9,600 | - | +37.61% | - | - |
12/20 | 125 | 125 | 125 | 125 | +5.26% | 800 | - | +16.82% | - | - |
12/17 | 119 | 119 | 119 | 119 | +8.94% | 1,600 | - | +12.03% | - | - |
12/15 | 109 | 109 | 109 | 109 | -3.11% | 400 | - | +2.83% | - | - |
12/14 | 113 | 113 | 113 | 113 | 0% | 400 | - | +6.13% | - | - |
12/13 | 113 | 113 | 113 | 113 | +3.45% | 400 | - | +6.13% | - | - |
12/10 | 108 | 109 | 108 | 109 | -1.14% | 800 | - | +2.59% | - | - |
12/09 | 110 | 110 | 110 | 110 | +2.33% | 400 | - | +2.8% | - | - |
12/07 | 108 | 108 | 108 | 108 | -3.15% | 400 | - | -0.46% | - | - |
11/30 | 114 | 114 | 111 | 111 | -9.39% | 2,000 | - | +2.78% | - | - |
11/26 | 122 | 123 | 122 | 123 | +0.2% | 2,000 | - | +12.39% | - | - |
11/25 | 109 | 122 | 109 | 122 | +16.15% | 7,600 | - | +12.16% | - | - |
11/24 | 105 | 105 | 105 | 105 | +0.24% | 400 | - | -4.32% | - | - |
11/19 | 105 | 105 | 105 | 105 | +1.2% | 2,000 | - | -5.41% | - | - |
11/16 | 100 | 104 | 100 | 104 | +3.75% | 1,200 | - | -8.19% | - | - |
11/15 | 105 | 105 | 100 | 100 | +3.9% | 1,200 | - | -13.04% | - | - |
11/09 | 96 | 96 | 96 | 96 | 0% | 1,200 | - | -17.74% | - | - |
11/08 | 96 | 96 | 96 | 96 | +4.34% | 800 | - | -19.79% | - | - |
11/05 | 90 | 92 | 90 | 92 | +1.1% | 4,000 | - | -24.39% | - | - |
11/04 | 97 | 97 | 90 | 91 | -8.75% | 9,600 | - | -26.41% | - | - |
11/01 | 100 | 100 | 100 | 100 | -9.09% | 2,400 | - | -21.26% | - | - |
10/25 | 110 | 110 | 110 | 110 | +4.76% | 5,600 | - | -14.73% | - | - |
10/22 | 104 | 105 | 104 | 105 | +1.2% | 5,200 | - | -20.45% | - | - |
10/20 | 103 | 104 | 103 | 104 | -1.19% | 2,000 | - | -22.57% | - | - |
10/19 | 105 | 105 | 105 | 105 | 0% | 400 | - | -22.79% | - | - |
10/18 | 105 | 105 | 105 | 105 | 0% | 400 | - | -23.91% | - | - |
10/15 | 105 | 105 | 105 | 105 | -6.25% | 400 | - | -25% | - | - |
10/08 | 112 | 112 | 112 | 112 | +12.28% | 2,000 | - | -20.57% | - | - |
10/05 | 100 | 100 | 100 | 100 | -12.31% | 2,400 | - | -30.24% | - | - |
09/29 | 114 | 114 | 114 | 114 | -7.14% | 400 | - | -22.09% | - | - |
09/27 | 135 | 135 | 123 | 123 | -7.55% | 4,800 | - | -17.23% | - | - |
09/24 | 133 | 133 | 133 | 133 | +8.16% | 800 | - | -11.07% | - | - |
09/16 | 125 | 125 | 123 | 123 | -2% | 1,200 | - | -17.79% | - | - |
09/07 | 125 | 125 | 125 | 125 | -1.96% | 2,400 | - | -16.67% | - | - |
09/06 | 128 | 128 | 128 | 128 | -3.77% | 400 | - | -15% | - | - |
08/26 | 133 | 133 | 133 | 133 | -3.64% | 800 | - | -12.25% | - | - |
08/25 | 138 | 138 | 138 | 138 | 0% | 4,400 | - | -9.54% | - | - |
08/24 | 150 | 150 | 138 | 138 | -8.33% | 2,400 | - | -10.13% | - | - |
08/23 | 150 | 150 | 150 | 150 | 0% | 800 | - | -2.6% | - | - |
08/20 | 161 | 161 | 150 | 150 | -7.69% | 1,600 | - | -1.96% | - | - |
07/26 | 163 | 163 | 163 | 163 | +3.17% | 6,400 | - | +6.91% | - | - |
07/23 | 158 | 158 | 158 | 158 | -1.72% | 800 | - | +4.3% | - | - |
07/21 | 160 | 160 | 160 | 160 | +16.55% | 4,400 | - | +6.83% | - | - |
07/09 | 138 | 138 | 138 | 138 | -12.7% | 400 | - | -7.09% | - | - |
06/25 | 158 | 158 | 158 | 158 | -4.55% | 3,200 | - | +6.42% | - | - |
06/24 | 165 | 165 | 163 | 165 | +1.54% | 2,000 | - | +12.24% | - | - |
06/23 | 163 | 163 | 163 | 163 | 0% | 2,400 | - | +12.07% | - | - |
06/22 | 163 | 163 | 163 | 163 | +0.15% | 800 | - | +12.85% | - | - |
05/26 | 162 | 162 | 162 | 162 | +5.02% | 1,200 | - | +13.46% | - | - |
05/25 | 155 | 155 | 155 | 155 | +5.1% | 2,800 | - | +9.57% | - | - |
05/24 | 147 | 147 | 147 | 147 | +5.95% | 1,200 | - | +5% | - | - |
05/21 | 139 | 139 | 139 | 139 | -10.63% | 400 | - | -0.18% | - | - |
04/28 | 156 | 156 | 155 | 155 | -7.31% | 1,600 | - | +11.69% | - | - |
04/26 | 168 | 168 | 168 | 168 | +1.82% | 8,800 | - | +21.38% | - | - |
04/23 | 160 | 165 | 160 | 165 | +14.43% | 1,600 | - | +20.07% | - | - |
04/21 | 144 | 144 | 144 | 144 | +0.88% | 400 | - | +6.48% | - | - |
04/20 | 143 | 143 | 143 | 143 | 0% | 1,200 | - | +6.34% | - | - |
04/19 | 153 | 153 | 143 | 143 | 0% | 1,600 | - | +5.56% | - | - |
04/16 | 143 | 143 | 143 | 143 | -4.2% | 400 | - | +6.34% | - | - |
04/15 | 154 | 154 | 149 | 149 | -7.75% | 1,200 | - | +11.01% | - | - |
04/13 | 161 | 161 | 161 | 161 | -0.46% | 400 | - | +21.24% | - | - |
04/12 | 162 | 162 | 162 | 162 | +9.83% | 800 | - | +22.73% | - | - |
04/09 | 148 | 148 | 148 | 148 | +7.27% | 400 | - | +12.6% | - | - |
04/08 | 138 | 138 | 138 | 138 | +8.91% | 800 | - | +4.96% | - | - |
04/07 | 126 | 126 | 126 | 126 | 0% | 800 | - | -2.88% | - | - |
04/06 | 127 | 127 | 126 | 126 | -3.81% | 800 | - | -2.88% | - | - |
03/25 | 131 | 131 | 131 | 131 | +5% | 4,400 | - | +0.96% | - | - |
03/24 | 125 | 126 | 125 | 125 | 0% | 4,800 | - | -3.1% | - | - |
03/23 | 125 | 125 | 125 | 125 | -2.15% | 3,200 | - | -2.34% | - | - |
03/16 | 128 | 128 | 128 | 128 | +0.2% | 800 | - | +0.59% | - | - |
03/15 | 128 | 128 | 128 | 128 | -3.77% | 400 | - | +1.19% | - | - |
03/11 | 133 | 133 | 133 | 133 | +6% | 400 | - | +6% | - | - |
03/05 | 125 | 125 | 125 | 125 | 0% | 400 | - | +1.63% | - | - |
03/04 | 125 | 125 | 125 | 125 | -3.85% | 4,000 | - | +3.31% | - | - |
03/03 | 130 | 130 | 130 | 130 | +1.76% | 400 | - | +9.24% | - | - |
03/01 | 128 | 128 | 128 | 128 | -7.26% | 800 | - | +9.19% | - | - |
02/26 | 138 | 138 | 138 | 138 | +4.16% | 800 | - | +18.75% | - | - |
02/25 | 132 | 132 | 132 | 132 | +7.96% | 3,600 | - | +16.01% | - | - |
02/23 | 130 | 130 | 123 | 123 | -6.67% | 2,800 | - | +9.38% | - | - |
02/22 | 131 | 131 | 131 | 131 | +10.41% | 800 | - | +19.32% | - | - |
02/18 | 119 | 119 | 119 | 119 | -20.08% | 2,000 | - | +9.06% | - | - |
01/27 | 149 | 149 | 149 | 149 | +4.94% | 1,200 | - | +37.73% | - | - |
01/26 | 142 | 142 | 142 | 142 | +5% | 1,200 | - | +33.73% | - | - |
01/25 | 131 | 135 | 131 | 135 | +8% | 2,800 | - | +29.81% | - | - |
01/20 | 128 | 128 | 125 | 125 | 0% | 1,200 | - | +21.36% | - | - |
01/19 | 125 | 125 | 125 | 125 | -13.19% | 400 | - | +22.55% | - | - |
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% | - | - |