株価チャート
2009/10/19~2010/03/16
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 |
---|
2024 | 1/1, 株式分割 1→5 |
2017 | 10/1, 株式併合 10→1 |
2010 |
03/16 | 1,160 | 1,174 | 1,150 | 1,170 | +0.86% | 20,500 | - | +8.23% | - | - |
03/15 | 1,142 | 1,160 | 1,142 | 1,160 | +3.02% | 16,500 | - | +7.91% | - | - |
03/12 | 1,130 | 1,130 | 1,120 | 1,126 | +0.54% | 11,000 | - | +5.33% | - | - |
03/11 | 1,104 | 1,134 | 1,104 | 1,120 | +3.32% | 24,500 | - | +5.36% | - | - |
03/10 | 1,104 | 1,104 | 1,080 | 1,084 | -0.55% | 5,500 | - | +2.46% | - | - |
03/09 | 1,076 | 1,090 | 1,072 | 1,090 | +1.3% | 9,000 | - | +3.42% | - | - |
03/08 | 1,080 | 1,094 | 1,076 | 1,076 | +0.37% | 6,500 | - | +2.57% | - | - |
03/05 | 1,076 | 1,092 | 1,072 | 1,072 | +0.37% | 14,500 | - | +2.68% | - | - |
03/04 | 1,120 | 1,120 | 1,068 | 1,068 | -5.49% | 24,500 | - | +2.59% | - | - |
03/03 | 1,110 | 1,130 | 1,104 | 1,130 | +0.89% | 36,500 | - | +9.07% | - | - |
03/02 | 1,098 | 1,130 | 1,098 | 1,120 | +2% | 23,000 | - | +8.63% | - | - |
03/01 | 1,086 | 1,098 | 1,084 | 1,098 | +1.1% | 7,000 | - | +7.02% | - | - |
02/26 | 1,050 | 1,086 | 1,050 | 1,086 | +3.43% | 8,500 | - | +6.16% | - | - |
02/25 | 1,072 | 1,072 | 1,050 | 1,050 | -2.05% | 6,500 | - | +2.84% | - | - |
02/24 | 1,058 | 1,088 | 1,052 | 1,072 | +1.13% | 27,500 | - | +5.3% | - | - |
02/23 | 1,058 | 1,060 | 1,050 | 1,060 | +0.19% | 3,500 | - | +4.43% | - | - |
02/22 | 1,050 | 1,066 | 1,036 | 1,058 | +1.34% | 12,000 | - | +4.44% | - | - |
02/19 | 1,074 | 1,074 | 1,044 | 1,044 | -4.22% | 19,000 | - | +3.26% | - | - |
02/18 | 1,074 | 1,090 | 1,070 | 1,090 | +1.49% | 29,000 | - | +8.03% | - | - |
02/17 | 1,070 | 1,100 | 1,064 | 1,074 | +1.7% | 51,000 | - | +6.87% | - | - |
02/16 | 1,030 | 1,082 | 1,026 | 1,056 | +3.13% | 33,000 | - | +5.39% | - | - |
02/15 | 1,032 | 1,050 | 1,016 | 1,024 | -2.1% | 48,000 | - | +2.4% | - | - |
02/12 | 1,026 | 1,052 | 1,026 | 1,046 | +3.16% | 61,500 | - | +4.6% | - | - |
02/10 | 1,032 | 1,032 | 1,002 | 1,014 | -2.12% | 82,000 | - | +1.6% | - | - |
02/09 | 1,024 | 1,036 | 1,018 | 1,036 | +1.17% | 21,500 | - | +3.81% | - | - |
02/08 | 984 | 1,042 | 984 | 1,024 | +2.4% | 30,000 | - | +2.61% | - | - |
02/05 | 968 | 1,000 | 960 | 1,000 | +0.6% | 16,000 | - | +0.2% | - | - |
02/04 | 986 | 994 | 980 | 994 | +0.81% | 9,500 | - | -0.5% | - | - |
02/03 | 984 | 998 | 976 | 986 | +0.61% | 10,500 | - | -1.6% | - | - |
02/02 | 956 | 980 | 956 | 980 | +2.51% | 15,000 | - | -2.29% | - | - |
02/01 | 974 | 974 | 942 | 956 | -1.85% | 7,500 | - | -4.59% | - | - |
01/29 | 966 | 988 | 966 | 974 | 0% | 8,000 | - | -2.7% | - | - |
01/28 | 968 | 992 | 968 | 974 | +1.25% | 6,000 | - | -2.4% | - | - |
01/27 | 970 | 978 | 958 | 962 | -2.43% | 23,500 | - | -3.32% | - | - |
01/26 | 1,016 | 1,016 | 986 | 986 | -2.95% | 20,000 | - | -0.6% | - | - |
01/25 | 1,020 | 1,020 | 1,006 | 1,016 | -0.39% | 10,500 | - | +2.83% | - | - |
01/22 | 1,012 | 1,020 | 996 | 1,020 | 0% | 19,500 | - | +3.87% | - | - |
01/21 | 996 | 1,020 | 996 | 1,020 | +2.41% | 15,000 | - | +4.51% | - | - |
01/20 | 998 | 1,002 | 994 | 996 | +0.4% | 14,500 | - | +2.68% | - | - |
01/19 | 1,000 | 1,000 | 992 | 992 | -0.8% | 10,000 | - | +2.9% | - | - |
01/18 | 1,000 | 1,000 | 984 | 1,000 | -0.79% | 17,500 | - | +4.06% | - | - |
01/15 | 994 | 1,018 | 994 | 1,008 | +1.82% | 18,000 | - | +5.11% | - | - |
01/14 | 986 | 992 | 984 | 990 | -0.2% | 21,000 | - | +3.45% | - | - |
01/13 | 1,000 | 1,000 | 990 | 992 | -0.8% | 16,000 | - | +3.87% | - | - |
01/12 | 1,006 | 1,014 | 1,000 | 1,000 | -1.38% | 25,500 | - | +4.82% | - | - |
01/08 | 1,016 | 1,022 | 1,014 | 1,014 | -0.59% | 13,500 | - | +6.51% | - | - |
01/07 | 1,000 | 1,020 | 1,000 | 1,020 | +2% | 20,500 | - | +7.59% | - | - |
01/06 | 1,012 | 1,016 | 1,000 | 1,000 | -1.96% | 18,500 | - | +5.82% | - | - |
01/05 | 1,044 | 1,044 | 1,014 | 1,020 | -1.35% | 25,000 | - | +8.74% | - | - |
01/04 | 1,014 | 1,052 | 1,014 | 1,034 | +1.97% | 12,000 | - | +10.83% | - | - |
2009 |
12/30 | 1,020 | 1,022 | 1,002 | 1,014 | -0.59% | 13,000 | - | +9.03% | - | - |
12/29 | 1,066 | 1,066 | 1,020 | 1,020 | -4.49% | 40,500 | - | +9.8% | - | - |
12/28 | 1,034 | 1,074 | 1,020 | 1,068 | +5.33% | 43,500 | - | +15.09% | - | - |
12/25 | 988 | 1,014 | 974 | 1,014 | +4.75% | 44,500 | - | +9.39% | - | - |
12/24 | 926 | 986 | 926 | 968 | +5.22% | 42,500 | - | +4.2% | - | - |
12/22 | 914 | 922 | 902 | 920 | +1.77% | 65,000 | - | -1.18% | - | - |
12/21 | 902 | 912 | 902 | 904 | +1.35% | 9,500 | - | -3.52% | - | - |
12/18 | 900 | 906 | 880 | 892 | 0% | 23,500 | - | -6.2% | - | - |
12/17 | 878 | 916 | 874 | 892 | +2.06% | 35,000 | - | -7.95% | - | - |
12/16 | 874 | 880 | 870 | 874 | 0% | 22,000 | - | -11.45% | - | - |
12/15 | 886 | 888 | 874 | 874 | -0.23% | 36,500 | - | -13.12% | - | - |
12/14 | 870 | 876 | 870 | 876 | +1.15% | 48,500 | - | -14.45% | - | - |
12/11 | 866 | 866 | 854 | 866 | +2.12% | 34,500 | - | -16.89% | - | - |
12/10 | 916 | 926 | 840 | 848 | -7.42% | 49,000 | - | -20.15% | - | - |
12/09 | 916 | 918 | 902 | 916 | -2.76% | 11,500 | - | -15.42% | - | - |
12/08 | 958 | 960 | 938 | 942 | -1.67% | 10,000 | - | -14.36% | - | - |
12/07 | 960 | 980 | 952 | 958 | +1.48% | 24,500 | - | -14.31% | - | - |
12/04 | 974 | 976 | 920 | 944 | -3.08% | 31,000 | - | -16.75% | - | - |
12/03 | 950 | 996 | 950 | 974 | +3.62% | 30,500 | - | -15.3% | - | - |
12/02 | 940 | 946 | 934 | 940 | +1.73% | 63,000 | - | -19.31% | - | - |
12/01 | 912 | 926 | 908 | 924 | -1.91% | 47,000 | - | -21.83% | - | - |
11/30 | 856 | 942 | 856 | 942 | +14.04% | 58,000 | - | -21.5% | - | - |
11/27 | 850 | 850 | 804 | 826 | -8.22% | 129,500 | - | -32.07% | - | - |
11/26 | 910 | 910 | 892 | 900 | -4.86% | 29,000 | - | -27.24% | - | - |
11/25 | 966 | 966 | 936 | 946 | -5.4% | 48,500 | - | -24.62% | - | - |
11/24 | 1,020 | 1,020 | 986 | 1,000 | -0.2% | 39,000 | - | -21.32% | - | - |
11/20 | 1,038 | 1,040 | 1,000 | 1,002 | -3.65% | 29,500 | - | -22.02% | - | - |
11/19 | 1,052 | 1,058 | 1,016 | 1,040 | -0.95% | 36,500 | - | -19.94% | - | - |
11/18 | 1,052 | 1,062 | 1,048 | 1,050 | +1.74% | 57,500 | - | -19.85% | - | - |
11/17 | 1,080 | 1,118 | 1,028 | 1,032 | -2.64% | 50,500 | - | -21.94% | - | - |
11/16 | 1,198 | 1,198 | 1,060 | 1,060 | -15.61% | 40,500 | - | -20.48% | - | - |
11/13 | 1,328 | 1,328 | 1,250 | 1,256 | -6.27% | 22,500 | - | -6.55% | - | - |
11/12 | 1,336 | 1,346 | 1,314 | 1,340 | +0.3% | 7,500 | - | -0.37% | - | - |
11/11 | 1,326 | 1,340 | 1,322 | 1,336 | -0.74% | 8,500 | - | -0.45% | - | - |
11/10 | 1,344 | 1,370 | 1,332 | 1,346 | +0.3% | 10,500 | - | +0.45% | - | - |
11/09 | 1,370 | 1,370 | 1,334 | 1,342 | +0.75% | 7,000 | - | +0.22% | - | - |
11/06 | 1,352 | 1,358 | 1,324 | 1,332 | -1.48% | 7,000 | - | -0.52% | - | - |
11/05 | 1,368 | 1,378 | 1,352 | 1,352 | -1.6% | 13,000 | - | +0.82% | - | - |
11/04 | 1,328 | 1,374 | 1,328 | 1,374 | +2.84% | 6,500 | - | +2.69% | - | - |
11/02 | 1,360 | 1,360 | 1,324 | 1,336 | -4.16% | 6,500 | - | +0.15% | - | - |
10/30 | 1,372 | 1,394 | 1,372 | 1,394 | +2.05% | 8,000 | - | +4.34% | - | - |
10/29 | 1,342 | 1,390 | 1,342 | 1,366 | +1.79% | 20,000 | - | +2.32% | - | - |
10/28 | 1,356 | 1,356 | 1,342 | 1,342 | -1.03% | 5,000 | - | +0.37% | - | - |
10/27 | 1,364 | 1,364 | 1,356 | 1,356 | -0.44% | 6,500 | - | +1.19% | - | - |
10/26 | 1,378 | 1,378 | 1,362 | 1,362 | -1.3% | 6,500 | - | +1.41% | - | - |
10/23 | 1,358 | 1,380 | 1,358 | 1,380 | +3.14% | 21,000 | - | +2.76% | - | - |
10/22 | 1,344 | 1,344 | 1,330 | 1,338 | -0.45% | 9,000 | - | -0.22% | - | - |
10/21 | 1,340 | 1,350 | 1,340 | 1,344 | -0.3% | 8,000 | - | +0.37% | - | - |
10/20 | 1,358 | 1,358 | 1,348 | 1,348 | -0.3% | 5,500 | - | +0.82% | - | - |
10/19 | 1,326 | 1,352 | 1,326 | 1,352 | +0.45% | 5,000 | - | +1.35% | - | - |