株価チャート
2009/07/07~2010/03/29
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 |
---|
2015 | 4/1, 株式分割 1→2 |
2010 |
03/29 | 205 | 205 | 205 | 205 | -1.21% | 1,000 | - | +4.87% | - | - |
03/26 | 209 | 209 | 202 | 207 | +2.99% | 600 | - | +7.25% | - | - |
03/25 | 210 | 210 | 201 | 201 | 0% | 1,200 | - | +4.69% | - | - |
03/24 | 205 | 210 | 201 | 201 | +0.25% | 1,600 | - | +5.24% | - | - |
03/23 | 212 | 212 | 201 | 201 | +0.25% | 2,200 | - | +5.53% | - | - |
03/18 | 200 | 200 | 200 | 200 | -1.23% | 200 | - | +5.82% | - | - |
03/15 | 203 | 203 | 203 | 203 | +1.25% | 200 | - | +7.71% | - | - |
03/09 | 204 | 204 | 200 | 200 | -1.96% | 400 | - | +6.95% | - | - |
03/08 | 204 | 204 | 204 | 204 | 0% | 200 | - | +10.27% | - | - |
03/04 | 204 | 204 | 204 | 204 | -0.24% | 400 | - | +11.48% | - | - |
03/03 | 202 | 205 | 202 | 205 | -2.39% | 400 | - | +12.98% | - | - |
03/02 | 210 | 210 | 210 | 210 | 0% | 1,600 | - | +16.39% | - | - |
03/01 | 210 | 210 | 210 | 210 | +2.44% | 400 | - | +17.04% | - | - |
02/26 | 198 | 205 | 198 | 205 | +7.92% | 800 | - | +14.89% | - | - |
02/23 | 190 | 190 | 190 | 190 | 0% | 200 | - | +7.67% | - | - |
02/17 | 190 | 190 | 190 | 190 | -0.26% | 200 | - | +7.67% | - | - |
02/12 | 190 | 190 | 190 | 190 | -2.31% | 200 | - | +8.57% | - | - |
02/09 | 195 | 195 | 195 | 195 | +11.14% | 200 | - | +11.78% | - | - |
02/01 | 175 | 175 | 175 | 175 | -6.67% | 200 | - | +1.16% | - | - |
01/29 | 188 | 188 | 188 | 188 | 0% | 400 | - | +8.38% | - | - |
01/28 | 188 | 188 | 188 | 188 | +7.14% | 200 | - | +8.38% | - | - |
01/27 | 175 | 175 | 175 | 175 | +1.45% | 400 | - | +1.74% | - | - |
01/26 | 175 | 175 | 173 | 173 | -1.43% | 600 | - | +0.29% | - | - |
01/25 | 175 | 175 | 175 | 175 | 0% | 1,000 | - | +1.74% | - | - |
01/22 | 175 | 175 | 175 | 175 | 0% | 1,000 | - | +1.74% | - | - |
01/15 | 175 | 175 | 175 | 175 | -1.41% | 400 | - | +1.74% | - | - |
01/07 | 175 | 178 | 175 | 178 | +2.01% | 1,200 | - | +3.2% | - | - |
01/06 | 174 | 174 | 174 | 174 | 0% | 200 | - | +1.16% | - | - |
2009 |
12/30 | 175 | 175 | 174 | 174 | -0.29% | 400 | - | +1.16% | - | - |
12/29 | 174 | 175 | 174 | 175 | +1.75% | 400 | - | +1.45% | - | - |
12/28 | 172 | 172 | 172 | 172 | 0% | 200 | - | -0.87% | - | - |
12/25 | 170 | 172 | 170 | 172 | +7.86% | 600 | - | -1.44% | - | - |
12/24 | 159 | 159 | 159 | 159 | +0.32% | 200 | - | -8.62% | - | - |
12/22 | 163 | 163 | 159 | 159 | 0% | 2,200 | - | -8.91% | - | - |
12/21 | 158 | 163 | 158 | 159 | -10.96% | 4,200 | - | -9.43% | - | - |
12/16 | 180 | 180 | 178 | 178 | +1.71% | 400 | - | +1.14% | - | - |
12/15 | 175 | 175 | 175 | 175 | 0% | 200 | - | -0.57% | - | - |
12/14 | 175 | 175 | 175 | 175 | 0% | 200 | - | -1.13% | - | - |
12/11 | 175 | 175 | 175 | 175 | 0% | 200 | - | -1.69% | - | - |
12/10 | 175 | 175 | 175 | 175 | +7.69% | 400 | - | -2.23% | - | - |
12/07 | 163 | 163 | 163 | 163 | -4.41% | 2,000 | - | -9.72% | - | - |
12/04 | 170 | 170 | 170 | 170 | -1.16% | 1,000 | - | -6.08% | - | - |
11/30 | 172 | 172 | 172 | 172 | 0% | 200 | - | -5.49% | - | - |
11/27 | 180 | 180 | 172 | 172 | -4.18% | 2,200 | - | -6.01% | - | - |
11/26 | 176 | 180 | 176 | 180 | +2.57% | 600 | - | -1.91% | - | - |
11/25 | 175 | 175 | 175 | 175 | +2.94% | 600 | - | -4.89% | - | - |
11/13 | 170 | 170 | 170 | 170 | 0% | 200 | - | -8.11% | - | - |
11/12 | 170 | 170 | 170 | 170 | -5.56% | 800 | - | -8.11% | - | - |
11/09 | 180 | 180 | 180 | 180 | 0% | 400 | - | -3.23% | - | - |
11/06 | 180 | 180 | 180 | 180 | 0% | 200 | - | -3.74% | - | - |
10/29 | 180 | 180 | 180 | 180 | 0% | 200 | - | -3.23% | - | - |
10/28 | 173 | 180 | 173 | 180 | +4.35% | 600 | - | -3.23% | - | - |
10/27 | 173 | 173 | 173 | 173 | 0% | 200 | - | -7.26% | - | - |
10/26 | 173 | 173 | 173 | 173 | -10.39% | 2,000 | - | -7.26% | - | - |
10/23 | 193 | 193 | 193 | 193 | 0% | 1,600 | - | +4.05% | - | - |
10/22 | 193 | 193 | 193 | 193 | +10% | 200 | - | +4.62% | - | - |
10/16 | 175 | 175 | 175 | 175 | +2.94% | 200 | - | -4.37% | - | - |
10/14 | 170 | 170 | 170 | 170 | -2.86% | 600 | - | -6.59% | - | - |
10/09 | 175 | 175 | 175 | 175 | -0.57% | 200 | - | -3.85% | - | - |
09/30 | 176 | 176 | 176 | 176 | -2.49% | 600 | - | -2.76% | - | - |
09/29 | 180 | 181 | 180 | 181 | -9.75% | 800 | - | -0.28% | - | - |
09/28 | 203 | 205 | 200 | 200 | -1.23% | 1,600 | - | +10.5% | - | - |
09/25 | 198 | 205 | 198 | 203 | +6.58% | 1,600 | - | +13.13% | - | - |
09/24 | 177 | 190 | 177 | 190 | -9.31% | 3,600 | - | +7.34% | - | - |
09/18 | 210 | 210 | 210 | 210 | +9.11% | 1,200 | - | +19.03% | - | - |
09/17 | 193 | 193 | 190 | 192 | -0.26% | 1,000 | - | +10.34% | - | - |
09/16 | 190 | 193 | 190 | 193 | +1.58% | 400 | - | +11.92% | - | - |
09/10 | 190 | 190 | 190 | 190 | 0% | 200 | - | +10.82% | - | - |
09/09 | 190 | 190 | 190 | 190 | -0.26% | 200 | - | +11.47% | - | - |
09/07 | 185 | 190 | 185 | 190 | -1.3% | 600 | - | +13.1% | - | - |
09/04 | 190 | 193 | 190 | 193 | +1.32% | 400 | - | +15.96% | - | - |
09/03 | 191 | 191 | 190 | 190 | 0% | 1,200 | - | +15.15% | - | - |
09/02 | 191 | 191 | 190 | 190 | -0.26% | 1,400 | - | +16.56% | - | - |
09/01 | 176 | 191 | 176 | 191 | +9.48% | 5,200 | - | +18.32% | - | - |
08/31 | 173 | 174 | 173 | 174 | +2.05% | 400 | - | +8.75% | - | - |
08/28 | 171 | 171 | 171 | 171 | 0% | 200 | - | +7.23% | - | - |
08/27 | 173 | 173 | 171 | 171 | 0% | 1,800 | - | +7.91% | - | - |
08/26 | 171 | 171 | 171 | 171 | +2.71% | 600 | - | +8.6% | - | - |
08/25 | 165 | 166 | 164 | 166 | +3.11% | 2,400 | - | +5.73% | - | - |
08/24 | 161 | 161 | 161 | 161 | +2.22% | 200 | - | +3.21% | - | - |
08/21 | 158 | 158 | 158 | 158 | -1.56% | 200 | - | +0.96% | - | - |
08/19 | 155 | 160 | 155 | 160 | -2.14% | 2,200 | - | +2.56% | - | - |
08/17 | 162 | 164 | 162 | 164 | +1.55% | 800 | - | +4.81% | - | - |
08/14 | 161 | 161 | 161 | 161 | -5.29% | 2,200 | - | +3.21% | - | - |
08/10 | 175 | 175 | 170 | 170 | -2.86% | 400 | - | +8.97% | - | - |
08/07 | 164 | 175 | 164 | 175 | +12.18% | 2,800 | - | +12.18% | - | - |
08/06 | 156 | 156 | 156 | 156 | +0.65% | 200 | - | 0% | - | - |
08/05 | 158 | 158 | 155 | 155 | -1.59% | 400 | - | -0.64% | - | - |
07/30 | 158 | 158 | 158 | 158 | 0% | 200 | - | +0.96% | - | - |
07/29 | 158 | 158 | 158 | 158 | 0% | 200 | - | +0.96% | - | - |
07/28 | 158 | 158 | 158 | 158 | 0% | 200 | - | +0.32% | - | - |
07/27 | 155 | 158 | 155 | 158 | +1.61% | 2,800 | - | +0.32% | - | - |
07/24 | 153 | 155 | 153 | 155 | +3.68% | 2,400 | - | -1.27% | - | - |
07/22 | 151 | 151 | 150 | 150 | +0.34% | 2,200 | - | -4.78% | - | - |
07/21 | 149 | 149 | 149 | 149 | 0% | 200 | - | -5.7% | - | - |
07/17 | 149 | 149 | 149 | 149 | +1.02% | 200 | - | -6.29% | - | - |
07/16 | 148 | 148 | 148 | 148 | 0% | 2,000 | - | -7.23% | - | - |
07/13 | 148 | 148 | 148 | 148 | -1.67% | 200 | - | -7.23% | - | - |
07/10 | 150 | 150 | 150 | 150 | -3.23% | 2,600 | - | -5.66% | - | - |
07/07 | 155 | 155 | 155 | 155 | 0% | 200 | - | -3.13% | - | - |