株価チャート
2009/10/15~2010/03/12
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 | 10/1, 株式併合 10→1 |
2010 |
03/12 | 700 | 700 | 680 | 690 | 0% | 7,000 | - | +10.05% | - | - |
03/11 | 680 | 690 | 670 | 690 | +2.99% | 8,700 | - | +10.58% | - | - |
03/10 | 720 | 730 | 670 | 670 | -4.29% | 22,300 | - | +7.72% | - | - |
03/09 | 680 | 740 | 680 | 700 | +6.06% | 105,100 | - | +12.9% | - | - |
03/08 | 640 | 660 | 630 | 660 | +3.13% | 12,800 | - | +6.97% | - | - |
03/05 | 630 | 640 | 620 | 640 | +3.23% | 7,400 | - | +3.56% | - | - |
03/04 | 620 | 670 | 620 | 620 | 0% | 57,200 | - | -0.16% | - | - |
03/03 | 620 | 620 | 610 | 620 | 0% | 3,900 | - | -0.48% | - | - |
03/02 | 610 | 620 | 610 | 620 | 0% | 2,100 | - | -0.96% | - | - |
03/01 | 610 | 620 | 600 | 620 | +1.64% | 6,100 | - | -1.27% | - | - |
02/26 | 620 | 620 | 610 | 610 | -1.61% | 3,500 | - | -3.48% | - | - |
02/25 | 610 | 620 | 610 | 620 | 0% | 3,900 | - | -2.36% | - | - |
02/24 | 600 | 620 | 600 | 620 | 0% | 4,800 | - | -2.97% | - | - |
02/23 | 620 | 620 | 600 | 620 | 0% | 8,100 | - | -3.73% | - | - |
02/22 | 610 | 630 | 610 | 620 | +1.64% | 4,300 | - | -4.32% | - | - |
02/19 | 620 | 660 | 610 | 610 | 0% | 25,900 | - | -6.44% | - | - |
02/18 | 620 | 620 | 610 | 610 | -1.61% | 2,600 | - | -7.15% | - | - |
02/17 | 620 | 630 | 610 | 620 | +1.64% | 7,300 | - | -6.34% | - | - |
02/16 | 590 | 630 | 590 | 610 | +1.67% | 6,500 | - | -8.41% | - | - |
02/15 | 590 | 600 | 590 | 600 | +1.69% | 2,500 | - | -10.45% | - | - |
02/12 | 600 | 610 | 590 | 590 | -3.28% | 4,400 | - | -12.46% | - | - |
02/10 | 600 | 610 | 600 | 610 | 0% | 7,100 | - | -10.16% | - | - |
02/09 | 610 | 620 | 580 | 610 | +1.67% | 11,700 | - | -10.69% | - | - |
02/08 | 610 | 630 | 600 | 600 | 0% | 7,400 | - | -12.54% | - | - |
02/05 | 620 | 620 | 600 | 600 | -3.23% | 7,500 | - | -13.04% | - | - |
02/04 | 630 | 640 | 620 | 620 | -1.59% | 3,800 | - | -10.66% | - | - |
02/03 | 620 | 640 | 620 | 630 | +1.61% | 3,200 | - | -9.61% | - | - |
02/02 | 650 | 650 | 620 | 620 | -1.59% | 11,700 | - | -11.17% | - | - |
02/01 | 670 | 670 | 610 | 630 | -8.7% | 25,400 | - | -10.13% | - | - |
01/29 | 700 | 710 | 680 | 690 | -2.82% | 7,800 | - | -1.85% | - | - |
01/28 | 660 | 710 | 650 | 710 | +5.97% | 6,200 | - | +1% | - | - |
01/27 | 680 | 680 | 670 | 670 | -1.47% | 4,200 | - | -4.56% | - | - |
01/26 | 690 | 700 | 680 | 680 | -1.45% | 3,700 | - | -3.27% | - | - |
01/25 | 680 | 690 | 670 | 690 | -1.43% | 4,800 | - | -1.99% | - | - |
01/22 | 700 | 700 | 690 | 700 | 0% | 8,300 | - | -0.57% | - | - |
01/21 | 710 | 720 | 700 | 700 | -2.78% | 3,900 | - | -0.28% | - | - |
01/20 | 730 | 730 | 710 | 720 | -1.37% | 6,500 | - | +2.71% | - | - |
01/19 | 730 | 730 | 720 | 730 | 0% | 3,500 | - | +4.43% | - | - |
01/18 | 730 | 740 | 730 | 730 | 0% | 7,500 | - | +4.73% | - | - |
01/15 | 740 | 750 | 730 | 730 | 0% | 8,100 | - | +5.04% | - | - |
01/14 | 730 | 750 | 720 | 730 | +1.39% | 11,100 | - | +5.19% | - | - |
01/13 | 730 | 740 | 720 | 720 | -2.7% | 7,200 | - | +4.05% | - | - |
01/12 | 710 | 740 | 710 | 740 | +4.23% | 18,200 | - | +7.09% | - | - |
01/08 | 690 | 710 | 690 | 710 | +1.43% | 7,500 | - | +3.05% | - | - |
01/07 | 690 | 700 | 690 | 700 | -1.41% | 2,900 | - | +1.89% | - | - |
01/06 | 700 | 710 | 690 | 710 | +1.43% | 3,000 | - | +3.65% | - | - |
01/05 | 710 | 710 | 700 | 700 | 0% | 1,300 | - | +2.64% | - | - |
01/04 | 700 | 700 | 690 | 700 | +1.45% | 2,100 | - | +3.09% | - | - |
2009 |
12/30 | 710 | 710 | 690 | 690 | -1.43% | 4,200 | - | +2.22% | - | - |
12/29 | 700 | 700 | 690 | 700 | +1.45% | 4,700 | - | +4.17% | - | - |
12/28 | 670 | 700 | 670 | 690 | +2.99% | 5,000 | - | +3.6% | - | - |
12/25 | 690 | 690 | 670 | 670 | -2.9% | 5,700 | - | +1.21% | - | - |
12/24 | 670 | 690 | 670 | 690 | +1.47% | 4,800 | - | +4.7% | - | - |
12/22 | 680 | 680 | 670 | 680 | -1.45% | 3,900 | - | +3.66% | - | - |
12/21 | 700 | 700 | 680 | 690 | 0% | 3,200 | - | +5.34% | - | - |
12/18 | 680 | 690 | 680 | 690 | 0% | 3,700 | - | +5.5% | - | - |
12/17 | 680 | 690 | 680 | 690 | 0% | 2,400 | - | +5.67% | - | - |
12/16 | 680 | 690 | 670 | 690 | 0% | 3,700 | - | +5.67% | - | - |
12/15 | 690 | 690 | 670 | 690 | +2.99% | 2,700 | - | +5.5% | - | - |
12/14 | 670 | 680 | 670 | 670 | 0% | 3,400 | - | +2.45% | - | - |
12/11 | 670 | 670 | 660 | 670 | 0% | 7,100 | - | +2.29% | - | - |
12/10 | 660 | 680 | 650 | 670 | 0% | 5,700 | - | +1.98% | - | - |
12/09 | 690 | 690 | 660 | 670 | -2.9% | 6,700 | - | +1.67% | - | - |
12/08 | 690 | 700 | 680 | 690 | 0% | 4,100 | - | +4.55% | - | - |
12/07 | 690 | 700 | 690 | 690 | 0% | 7,200 | - | +4.39% | - | - |
12/04 | 690 | 700 | 680 | 690 | -1.43% | 9,000 | - | +4.23% | - | - |
12/03 | 690 | 710 | 690 | 700 | +2.94% | 7,900 | - | +5.58% | - | - |
12/02 | 670 | 690 | 670 | 680 | +3.03% | 5,000 | - | +2.41% | - | - |
12/01 | 670 | 680 | 650 | 660 | 0% | 7,300 | - | -0.9% | - | - |
11/30 | 640 | 660 | 620 | 660 | +6.45% | 7,900 | - | -1.2% | - | - |
11/27 | 620 | 630 | 600 | 620 | -1.59% | 6,400 | - | -7.46% | - | - |
11/26 | 620 | 630 | 610 | 630 | +3.28% | 5,800 | - | -6.8% | - | - |
11/25 | 610 | 610 | 600 | 610 | +1.67% | 5,100 | - | -10.16% | - | - |
11/24 | 570 | 620 | 570 | 600 | +5.26% | 11,900 | - | -12.28% | - | - |
11/20 | 580 | 590 | 570 | 570 | -1.72% | 7,500 | - | -17.15% | - | - |
11/19 | 590 | 600 | 580 | 580 | -1.69% | 6,500 | - | -16.43% | - | - |
11/18 | 610 | 610 | 590 | 590 | -3.28% | 10,900 | - | -15.83% | - | - |
11/17 | 660 | 660 | 610 | 610 | -7.58% | 8,600 | - | -13.72% | - | - |
11/16 | 680 | 680 | 660 | 660 | -1.49% | 2,900 | - | -7.3% | - | - |
11/13 | 690 | 690 | 670 | 670 | 0% | 3,000 | - | -6.16% | - | - |
11/12 | 690 | 690 | 670 | 670 | -2.9% | 4,800 | - | -6.16% | - | - |
11/11 | 690 | 690 | 680 | 690 | -1.43% | 1,900 | - | -3.63% | - | - |
11/10 | 690 | 700 | 680 | 700 | +1.45% | 4,600 | - | -2.37% | - | - |
11/09 | 690 | 700 | 690 | 690 | -2.82% | 3,500 | - | -3.77% | - | - |
11/06 | 700 | 710 | 700 | 710 | 0% | 2,500 | - | -1.25% | - | - |
11/05 | 720 | 720 | 700 | 710 | -1.39% | 9,300 | - | -1.66% | - | - |
11/04 | 710 | 720 | 700 | 720 | +2.86% | 4,800 | - | -0.14% | - | - |
11/02 | 720 | 720 | 700 | 700 | -2.78% | 5,600 | - | -2.78% | - | - |
10/30 | 720 | 720 | 710 | 720 | +2.86% | 5,900 | - | -0.14% | - | - |
10/29 | 710 | 710 | 700 | 700 | -2.78% | 6,800 | - | -3.05% | - | - |
10/28 | 710 | 720 | 710 | 720 | 0% | 6,500 | - | -0.55% | - | - |
10/27 | 730 | 730 | 710 | 720 | -1.37% | 9,300 | - | -0.83% | - | - |
10/26 | 730 | 730 | 710 | 730 | +2.82% | 8,700 | - | +0.41% | - | - |
10/23 | 730 | 740 | 710 | 710 | -2.74% | 10,400 | - | -2.47% | - | - |
10/22 | 750 | 750 | 720 | 730 | -3.95% | 22,600 | - | 0% | - | - |
10/21 | 730 | 800 | 730 | 760 | +7.04% | 87,200 | - | +3.83% | - | - |
10/20 | 720 | 730 | 710 | 710 | -2.74% | 4,200 | - | -3.27% | - | - |
10/19 | 710 | 730 | 710 | 730 | +2.82% | 3,400 | - | -0.95% | - | - |
10/16 | 730 | 730 | 710 | 710 | -1.39% | 7,600 | - | -3.92% | - | - |
10/15 | 740 | 740 | 720 | 720 | -2.7% | 4,600 | - | -2.96% | - | - |