株価チャート
2009/02/19~2010/02/25
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 |
---|
2019 | 3/1, 株式分割 1→2 |
2017 | 9/1, 株式併合 5→1 |
2010 |
02/25 | 508 | 525 | 488 | 488 | -2.99% | 1,600 | - | -9.89% | - | - |
02/24 | 503 | 503 | 503 | 503 | -7.8% | 800 | - | -7.46% | - | - |
02/23 | 540 | 545 | 540 | 545 | +0.46% | 2,800 | - | 0% | - | - |
02/22 | 543 | 543 | 543 | 543 | +0.46% | 800 | - | -0.28% | - | - |
02/19 | 540 | 540 | 538 | 540 | 0% | 1,600 | - | -0.74% | - | - |
02/18 | 548 | 548 | 540 | 540 | -0.92% | 800 | - | -0.55% | - | - |
02/17 | 548 | 548 | 545 | 545 | +1.4% | 1,200 | - | +0.37% | - | - |
02/15 | 538 | 538 | 538 | 538 | -0.46% | 1,200 | - | -0.83% | - | - |
02/12 | 540 | 540 | 540 | 540 | -1.82% | 800 | - | -0.18% | - | - |
02/10 | 550 | 550 | 550 | 550 | 0% | 800 | - | +1.48% | - | - |
02/09 | 550 | 550 | 550 | 550 | 0% | 2,000 | - | +1.48% | - | - |
02/03 | 550 | 550 | 550 | 550 | 0% | 800 | - | +1.48% | - | - |
02/02 | 565 | 565 | 530 | 550 | -1.79% | 3,200 | - | +1.48% | - | - |
02/01 | 560 | 560 | 560 | 560 | +0.9% | 400 | - | +3.51% | - | - |
01/29 | 558 | 558 | 555 | 555 | 0% | 1,600 | - | +2.78% | - | - |
01/28 | 550 | 555 | 550 | 555 | +1.83% | 1,200 | - | +2.97% | - | - |
01/27 | 545 | 545 | 545 | 545 | 0% | 400 | - | +1.3% | - | - |
01/26 | 545 | 545 | 545 | 545 | 0% | 400 | - | +1.49% | - | - |
01/25 | 545 | 545 | 545 | 545 | +0.46% | 400 | - | +1.3% | - | - |
01/20 | 543 | 545 | 543 | 543 | 0% | 1,200 | - | +0.84% | - | - |
01/19 | 543 | 543 | 543 | 543 | 0% | 800 | - | +1.21% | - | - |
01/18 | 553 | 553 | 543 | 543 | 0% | 1,200 | - | +1.21% | - | - |
01/15 | 543 | 543 | 543 | 543 | +0.93% | 400 | - | +1.21% | - | - |
01/14 | 543 | 543 | 538 | 538 | -0.92% | 1,200 | - | +0.47% | - | - |
01/13 | 543 | 543 | 543 | 543 | +1.88% | 1,200 | - | +1.4% | - | - |
01/12 | 540 | 540 | 533 | 533 | -0.47% | 1,200 | - | -0.47% | - | - |
01/08 | 535 | 535 | 535 | 535 | 0% | 2,000 | - | 0% | - | - |
01/06 | 535 | 535 | 535 | 535 | 0% | 1,200 | - | -0.19% | - | - |
2009 |
12/30 | 528 | 535 | 528 | 535 | +1.42% | 2,000 | - | -0.19% | - | - |
12/29 | 528 | 528 | 528 | 528 | +0.48% | 800 | - | -1.95% | - | - |
12/28 | 525 | 525 | 525 | 525 | 0% | 800 | - | -2.78% | - | - |
12/25 | 525 | 525 | 525 | 525 | 0% | 1,200 | - | -3.14% | - | - |
12/22 | 530 | 530 | 525 | 525 | -5.41% | 1,600 | - | -3.31% | - | - |
12/18 | 555 | 555 | 555 | 555 | +0.91% | 400 | - | +2.02% | - | - |
12/17 | 550 | 550 | 550 | 550 | +2.33% | 2,800 | - | +1.1% | - | - |
12/15 | 525 | 538 | 525 | 538 | -4.44% | 1,600 | - | -1.01% | - | - |
12/02 | 563 | 563 | 563 | 563 | +7.14% | 400 | - | +3.59% | - | - |
11/30 | 525 | 525 | 525 | 525 | 0% | 400 | - | -2.96% | - | - |
11/26 | 525 | 525 | 525 | 525 | -1.41% | 400 | - | -2.78% | - | - |
11/25 | 533 | 533 | 533 | 533 | -0.47% | 400 | - | -1.57% | - | - |
11/18 | 535 | 535 | 535 | 535 | +1.42% | 400 | - | -1.11% | - | - |
11/16 | 575 | 575 | 528 | 528 | -6.22% | 1,200 | - | -2.31% | - | - |
10/21 | 563 | 563 | 563 | 563 | +4.65% | 800 | - | +4.36% | - | - |
10/19 | 538 | 538 | 538 | 538 | +4.88% | 400 | - | +0.09% | - | - |
09/25 | 525 | 525 | 513 | 513 | -2.38% | 800 | - | -4.38% | - | - |
09/18 | 560 | 560 | 525 | 525 | -4.55% | 800 | - | -2.05% | - | - |
09/17 | 545 | 550 | 545 | 550 | +5.77% | 800 | - | +2.8% | - | - |
09/15 | 520 | 520 | 520 | 520 | -3.7% | 400 | - | -2.62% | - | - |
09/09 | 540 | 540 | 540 | 540 | 0% | 400 | - | +1.31% | - | - |
09/08 | 540 | 540 | 540 | 540 | 0% | 800 | - | +1.5% | - | - |
09/02 | 540 | 540 | 540 | 540 | 0% | 1,200 | - | +2.08% | - | - |
09/01 | 538 | 540 | 538 | 540 | +0.47% | 1,600 | - | +2.27% | - | - |
08/28 | 538 | 538 | 538 | 538 | -8.51% | 400 | - | +2.38% | - | - |
08/25 | 588 | 588 | 588 | 588 | 0% | 400 | - | +12.33% | - | - |
08/18 | 588 | 588 | 588 | 588 | +2.17% | 800 | - | +13.42% | - | - |
08/17 | 575 | 575 | 575 | 575 | +4.55% | 400 | - | +11.87% | - | - |
08/10 | 550 | 550 | 550 | 550 | 0% | 2,000 | - | +7.63% | - | - |
08/07 | 550 | 550 | 550 | 550 | +0.46% | 400 | - | +8.06% | - | - |
08/06 | 548 | 548 | 548 | 548 | +4.29% | 400 | - | +7.99% | - | - |
08/05 | 525 | 525 | 525 | 525 | -0.47% | 400 | - | +3.96% | - | - |
07/30 | 528 | 528 | 528 | 528 | +2.43% | 400 | - | +4.87% | - | - |
07/23 | 515 | 515 | 515 | 515 | 0% | 400 | - | +2.79% | - | - |
07/21 | 510 | 515 | 510 | 515 | -5.94% | 1,600 | - | +3% | - | - |
07/17 | 548 | 548 | 548 | 548 | +2.34% | 2,000 | - | +9.94% | - | - |
07/09 | 535 | 535 | 535 | 535 | +7% | 400 | - | +8.08% | - | - |
07/08 | 500 | 500 | 500 | 500 | -0.5% | 2,400 | - | +1.63% | - | - |
07/03 | 513 | 513 | 503 | 503 | -1.95% | 800 | - | +2.34% | - | - |
07/02 | 538 | 538 | 513 | 513 | 0% | 2,800 | - | +3.74% | - | - |
07/01 | 513 | 513 | 513 | 513 | -2.38% | 400 | - | +3.96% | - | - |
06/30 | 525 | 525 | 525 | 525 | +4.48% | 400 | - | +6.71% | - | - |
06/29 | 500 | 503 | 500 | 503 | -1.95% | 2,000 | - | +2.34% | - | - |
06/18 | 513 | 513 | 513 | 513 | +2.5% | 400 | - | +4.81% | - | - |
06/17 | 500 | 500 | 500 | 500 | 0% | 3,600 | - | +2.88% | - | - |
06/15 | 488 | 500 | 488 | 500 | +2.56% | 800 | - | +3.52% | - | - |
06/10 | 488 | 488 | 488 | 488 | -2.5% | 1,600 | - | +0.93% | - | - |
06/03 | 500 | 500 | 500 | 500 | +6.38% | 400 | - | +3.52% | - | - |
06/01 | 480 | 480 | 470 | 470 | -1.05% | 1,200 | - | -2.69% | - | - |
05/25 | 475 | 475 | 475 | 475 | 0% | 400 | - | -1.45% | - | - |
05/22 | 475 | 475 | 475 | 475 | -4.52% | 400 | - | -1.25% | - | - |
05/21 | 498 | 498 | 498 | 498 | -0.5% | 400 | - | +3.65% | - | - |
05/19 | 500 | 500 | 500 | 500 | +1.01% | 800 | - | +4.82% | - | - |
05/18 | 485 | 495 | 485 | 495 | +2.06% | 800 | - | +3.99% | - | - |
05/15 | 485 | 485 | 485 | 485 | -3% | 400 | - | +2.11% | - | - |
05/08 | 500 | 500 | 500 | 500 | +2.56% | 400 | - | +4.82% | - | - |
05/07 | 488 | 500 | 488 | 488 | +2.63% | 1,200 | - | +1.99% | - | - |
04/30 | 475 | 475 | 475 | 475 | 0% | 2,000 | - | -0.84% | - | - |
04/24 | 475 | 475 | 475 | 475 | 0% | 2,000 | - | -1.25% | - | - |
04/20 | 475 | 475 | 475 | 475 | +0.53% | 800 | - | -2.06% | - | - |
04/17 | 473 | 473 | 473 | 473 | +2.16% | 400 | - | -3.57% | - | - |
04/06 | 463 | 463 | 463 | 463 | -4.15% | 400 | - | -6.19% | - | - |
04/03 | 483 | 483 | 483 | 483 | -16.09% | 400 | - | -2.92% | - | - |
04/02 | 575 | 575 | 575 | 575 | +21.05% | 400 | - | +15% | - | - |
03/26 | 475 | 475 | 475 | 475 | -5.94% | 400 | - | -5.38% | - | - |
03/18 | 505 | 505 | 505 | 505 | +1% | 400 | - | -0.39% | - | - |
03/17 | 488 | 500 | 488 | 500 | +14.29% | 800 | - | -2.91% | - | - |
03/16 | 438 | 438 | 438 | 438 | -2.78% | 400 | - | -15.38% | - | - |
03/03 | 443 | 450 | 443 | 450 | +7.78% | 800 | - | -14.12% | - | - |
02/24 | 418 | 418 | 418 | 418 | -15.23% | 400 | - | -21.08% | - | - |
02/20 | 493 | 493 | 493 | 493 | 0% | 400 | - | -8.46% | - | - |
02/19 | 493 | 493 | 493 | 493 | -1.5% | 400 | - | -9.8% | - | - |