株価チャート
2009/09/30~2010/02/26
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 | 3/1, 株式分割 1→100 |
2010 |
02/26 | 117 | 118 | 115 | 117 | +1.82% | 7,300 | - | -0.68% | - | - |
02/25 | 114 | 118 | 114 | 115 | -0.78% | 13,000 | - | -3.28% | - | - |
02/24 | 115 | 116 | 115 | 116 | +0.87% | 4,800 | - | -2.52% | - | - |
02/23 | 115 | 117 | 114 | 115 | -1.29% | 13,600 | - | -3.36% | - | - |
02/22 | 118 | 118 | 116 | 117 | -1.27% | 10,100 | - | -2.1% | - | - |
02/19 | 115 | 118 | 115 | 118 | +0.85% | 5,000 | - | -1.67% | - | - |
02/18 | 117 | 118 | 113 | 117 | +1.74% | 10,200 | - | -2.5% | - | - |
02/17 | 118 | 118 | 115 | 115 | -2.13% | 13,800 | - | -4.17% | - | - |
02/16 | 116 | 118 | 115 | 118 | +0.51% | 2,300 | - | -2.08% | - | - |
02/15 | 116 | 119 | 116 | 117 | -0.85% | 57,400 | - | -2.58% | - | - |
02/12 | 119 | 119 | 116 | 118 | -0.76% | 3,300 | - | -2.56% | - | - |
02/10 | 119 | 120 | 115 | 119 | -0.34% | 9,500 | - | -1.82% | - | - |
02/09 | 119 | 119 | 119 | 119 | +1.45% | 100 | - | -2.3% | - | - |
02/08 | 116 | 119 | 116 | 118 | +1.91% | 1,700 | - | -3.69% | - | - |
02/05 | 121 | 121 | 115 | 115 | -3.92% | 10,900 | - | -5.49% | - | - |
02/04 | 121 | 121 | 118 | 120 | -0.74% | 1,300 | - | -2.44% | - | - |
02/03 | 122 | 123 | 118 | 121 | -0.82% | 12,300 | - | -1.71% | - | - |
02/02 | 121 | 122 | 120 | 122 | +2.87% | 3,400 | - | -0.89% | - | - |
02/01 | 122 | 122 | 119 | 119 | -3.5% | 2,900 | - | -3.66% | - | - |
01/29 | 124 | 124 | 121 | 123 | 0% | 6,300 | - | -0.16% | - | - |
01/28 | 121 | 123 | 120 | 123 | +1.49% | 12,800 | - | -0.16% | - | - |
01/27 | 119 | 121 | 115 | 121 | +1.68% | 18,900 | - | -1.63% | - | - |
01/26 | 117 | 119 | 115 | 119 | +0.85% | 11,400 | - | -3.25% | - | - |
01/25 | 118 | 120 | 117 | 118 | -2.48% | 6,100 | - | -4.07% | - | - |
01/22 | 119 | 121 | 119 | 121 | -0.08% | 2,600 | - | -1.63% | - | - |
01/21 | 122 | 122 | 120 | 121 | -0.98% | 2,700 | - | -1.54% | - | - |
01/20 | 123 | 123 | 120 | 122 | -0.08% | 1,200 | - | -0.57% | - | - |
01/19 | 120 | 122 | 120 | 122 | +1.16% | 5,300 | - | -0.49% | - | - |
01/18 | 122 | 122 | 118 | 121 | -0.82% | 3,600 | - | -1.63% | - | - |
01/15 | 123 | 123 | 120 | 122 | -1.45% | 3,000 | - | -1.61% | - | - |
01/14 | 116 | 127 | 116 | 124 | +3.17% | 13,600 | - | -0.16% | - | - |
01/13 | 121 | 121 | 114 | 120 | -2.36% | 19,200 | - | -3.23% | - | - |
01/12 | 123 | 123 | 120 | 123 | -0.08% | 8,300 | - | -0.89% | - | - |
01/08 | 125 | 126 | 120 | 123 | -2.54% | 16,600 | - | -0.81% | - | - |
01/07 | 132 | 135 | 126 | 126 | -4.32% | 10,000 | - | +0.96% | - | - |
01/06 | 126 | 132 | 126 | 132 | -0.08% | 700 | - | +5.52% | - | - |
01/05 | 131 | 132 | 128 | 132 | +5.6% | 8,600 | - | +6.45% | - | - |
01/04 | 130 | 130 | 120 | 125 | -1.96% | 9,700 | - | +0.81% | - | - |
2009 |
12/30 | 128 | 128 | 123 | 128 | +2% | 7,700 | - | +2.82% | - | - |
12/29 | 126 | 127 | 122 | 125 | +1.63% | 9,800 | - | +1.63% | - | - |
12/28 | 117 | 124 | 117 | 123 | +4.5% | 6,000 | - | 0% | - | - |
12/25 | 119 | 121 | 118 | 118 | -2.32% | 5,900 | - | -3.52% | - | - |
12/24 | 119 | 121 | 119 | 121 | +1.18% | 3,100 | - | -1.23% | - | - |
12/22 | 122 | 122 | 118 | 119 | -2.3% | 14,100 | - | -2.38% | - | - |
12/21 | 122 | 122 | 118 | 122 | +0.33% | 3,300 | - | -0.08% | - | - |
12/18 | 120 | 123 | 120 | 122 | +0.5% | 3,200 | - | -0.41% | - | - |
12/17 | 120 | 121 | 119 | 121 | +0.67% | 4,500 | - | -1.71% | - | - |
12/16 | 118 | 122 | 118 | 120 | -0.74% | 11,400 | - | -2.36% | - | - |
12/15 | 121 | 123 | 121 | 121 | -1.94% | 2,600 | - | -1.63% | - | - |
12/14 | 121 | 123 | 121 | 123 | -0.8% | 3,400 | - | +0.33% | - | - |
12/11 | 121 | 124 | 121 | 124 | +0.4% | 6,700 | - | +1.14% | - | - |
12/10 | 122 | 124 | 120 | 124 | -1.27% | 3,800 | - | -0.08% | - | - |
12/09 | 127 | 129 | 124 | 126 | -0.55% | 2,300 | - | +1.21% | - | - |
12/08 | 132 | 132 | 126 | 126 | -2.92% | 2,500 | - | +1.77% | - | - |
12/07 | 130 | 133 | 130 | 130 | +4.75% | 13,100 | - | +4.84% | - | - |
12/04 | 131 | 131 | 123 | 124 | -4.54% | 4,600 | - | +0.08% | - | - |
12/03 | 128 | 130 | 126 | 130 | +1.56% | 4,800 | - | +4.84% | - | - |
12/02 | 129 | 129 | 127 | 128 | -0.78% | 1,800 | - | +3.23% | - | - |
12/01 | 126 | 129 | 125 | 129 | +0.78% | 4,300 | - | +4.03% | - | - |
11/30 | 127 | 128 | 126 | 128 | +5.79% | 8,300 | - | +3.23% | - | - |
11/27 | 119 | 123 | 116 | 121 | -1.63% | 3,300 | - | -2.42% | - | - |
11/26 | 115 | 127 | 115 | 123 | +7.14% | 7,900 | - | -0.81% | - | - |
11/25 | 116 | 116 | 112 | 115 | +1.23% | 4,000 | - | -7.42% | - | - |
11/24 | 116 | 116 | 111 | 113 | -2.58% | 10,100 | - | -8.55% | - | - |
11/20 | 115 | 118 | 113 | 116 | +1.22% | 6,200 | - | -6.88% | - | - |
11/19 | 114 | 115 | 113 | 115 | +1.77% | 3,100 | - | -8.73% | - | - |
11/18 | 115 | 121 | 112 | 113 | -1.74% | 3,200 | - | -10.32% | - | - |
11/17 | 121 | 122 | 111 | 115 | -7.48% | 10,100 | - | -9.45% | - | - |
11/16 | 126 | 126 | 122 | 124 | -0.48% | 2,200 | - | -2.89% | - | - |
11/13 | 128 | 129 | 123 | 125 | -1.81% | 19,100 | - | -2.42% | - | - |
11/12 | 125 | 127 | 125 | 127 | +0.16% | 5,200 | - | -1.4% | - | - |
11/11 | 129 | 129 | 126 | 127 | -1.55% | 700 | - | -1.55% | - | - |
11/10 | 125 | 129 | 125 | 129 | +3.2% | 4,500 | - | 0% | - | - |
11/09 | 128 | 130 | 125 | 125 | -3.03% | 4,000 | - | -3.1% | - | - |
11/06 | 130 | 130 | 127 | 129 | +2.22% | 8,200 | - | -0.85% | - | - |
11/05 | 136 | 136 | 125 | 126 | -4.11% | 12,800 | - | -3% | - | - |
11/04 | 129 | 133 | 129 | 132 | +1.78% | 5,400 | - | +1.15% | - | - |
11/02 | 130 | 131 | 129 | 129 | -2.05% | 8,100 | - | -0.62% | - | - |
10/30 | 131 | 132 | 129 | 132 | +3.86% | 21,500 | - | +1.46% | - | - |
10/29 | 127 | 129 | 125 | 127 | -2.31% | 6,400 | - | -3.05% | - | - |
10/28 | 127 | 135 | 124 | 130 | +4% | 6,200 | - | -0.76% | - | - |
10/27 | 125 | 125 | 124 | 125 | -1.19% | 3,800 | - | -5.3% | - | - |
10/26 | 126 | 127 | 124 | 127 | +0.56% | 4,200 | - | -4.89% | - | - |
10/23 | 123 | 126 | 123 | 126 | +2.69% | 3,100 | - | -6.12% | - | - |
10/22 | 124 | 124 | 122 | 123 | -2.62% | 8,200 | - | -9.93% | - | - |
10/21 | 127 | 127 | 124 | 126 | -0.71% | 4,400 | - | -8.18% | - | - |
10/20 | 126 | 127 | 122 | 127 | +1.36% | 13,700 | - | -8.85% | - | - |
10/19 | 127 | 127 | 124 | 125 | -3.1% | 14,400 | - | -10.71% | - | - |
10/16 | 133 | 133 | 127 | 129 | -0.39% | 12,300 | - | -9.15% | - | - |
10/15 | 130 | 131 | 130 | 130 | -0.38% | 16,600 | - | -9.44% | - | - |
10/14 | 133 | 135 | 129 | 130 | +0.78% | 7,700 | - | -9.72% | - | - |
10/13 | 135 | 135 | 129 | 129 | -4.09% | 23,100 | - | -11.64% | - | - |
10/09 | 135 | 138 | 133 | 135 | -2.54% | 5,500 | - | -8.5% | - | - |
10/08 | 132 | 139 | 132 | 138 | -1.29% | 3,200 | - | -7.38% | - | - |
10/07 | 133 | 140 | 132 | 140 | +5.11% | 4,000 | - | -6.8% | - | - |
10/06 | 135 | 135 | 131 | 133 | +1.53% | 2,800 | - | -11.92% | - | - |
10/05 | 137 | 138 | 130 | 131 | +0.77% | 6,400 | - | -14.38% | - | - |
10/02 | 129 | 135 | 129 | 130 | -1.52% | 8,900 | - | -15.58% | - | - |
10/01 | 132 | 133 | 132 | 132 | 0% | 300 | - | -15.38% | - | - |
09/30 | 147 | 149 | 131 | 132 | -7.04% | 13,900 | - | -16.46% | - | - |