株価チャート
2009/09/04~2010/03/30
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 |
2014 | 4/1, 株式分割 1→2 |
2010 |
03/30 | 755 | 760 | 755 | 760 | 0% | 400 | - | +5.7% | - | - |
03/25 | 755 | 760 | 755 | 760 | +2.01% | 2,200 | - | +6.44% | - | - |
03/24 | 750 | 750 | 740 | 745 | -0.67% | 1,600 | - | +4.63% | - | - |
03/23 | 740 | 750 | 740 | 750 | 0% | 600 | - | +5.63% | - | - |
03/18 | 755 | 755 | 750 | 750 | -0.66% | 1,200 | - | +5.78% | - | - |
03/17 | 740 | 755 | 740 | 755 | +4.14% | 1,800 | - | +6.64% | - | - |
03/16 | 725 | 735 | 725 | 725 | -1.36% | 3,200 | - | +2.55% | - | - |
03/15 | 725 | 735 | 725 | 735 | +1.38% | 1,200 | - | +3.96% | - | - |
03/11 | 725 | 725 | 725 | 725 | 0% | 1,000 | - | +2.4% | - | - |
03/10 | 705 | 725 | 705 | 725 | +2.84% | 1,600 | - | +2.4% | - | - |
03/09 | 695 | 705 | 695 | 705 | +2.17% | 400 | - | -0.42% | - | - |
03/08 | 690 | 690 | 690 | 690 | -1.43% | 800 | - | -2.68% | - | - |
03/05 | 700 | 700 | 700 | 700 | 0% | 200 | - | -1.41% | - | - |
03/04 | 700 | 700 | 700 | 700 | -1.41% | 400 | - | -1.55% | - | - |
03/01 | 700 | 710 | 700 | 710 | -2.07% | 1,000 | - | -0.14% | - | - |
02/25 | 725 | 725 | 725 | 725 | 0% | 1,200 | - | +2.11% | - | - |
02/24 | 715 | 725 | 715 | 725 | +2.84% | 600 | - | +2.4% | - | - |
02/22 | 705 | 705 | 705 | 705 | 0% | 1,200 | - | -0.28% | - | - |
02/19 | 705 | 705 | 705 | 705 | 0% | 400 | - | 0% | - | - |
02/18 | 705 | 705 | 705 | 705 | 0% | 400 | - | +0.28% | - | - |
02/17 | 705 | 705 | 705 | 705 | 0% | 800 | - | +0.43% | - | - |
02/16 | 705 | 705 | 700 | 705 | +0.71% | 1,000 | - | +0.57% | - | - |
02/15 | 700 | 700 | 700 | 700 | 0% | 400 | - | 0% | - | - |
02/12 | 685 | 700 | 685 | 700 | +6.06% | 2,200 | - | +0.14% | - | - |
02/10 | 660 | 660 | 660 | 660 | +1.54% | 200 | - | -5.17% | - | - |
02/09 | 650 | 650 | 650 | 650 | -7.14% | 200 | - | -6.61% | - | - |
02/04 | 700 | 700 | 700 | 700 | 0% | 200 | - | +0.72% | - | - |
02/03 | 725 | 725 | 700 | 700 | -3.45% | 600 | - | +1.45% | - | - |
01/29 | 725 | 725 | 725 | 725 | 0% | 400 | - | +5.53% | - | - |
01/28 | 725 | 725 | 725 | 725 | -0.68% | 400 | - | +6.15% | - | - |
01/27 | 730 | 730 | 730 | 730 | 0% | 400 | - | +7.99% | - | - |
01/26 | 715 | 730 | 715 | 730 | -1.35% | 600 | - | +9.12% | - | - |
01/25 | 790 | 790 | 740 | 740 | 0% | 1,400 | - | +11.95% | - | - |
01/22 | 740 | 740 | 740 | 740 | +1.37% | 200 | - | +13.15% | - | - |
01/21 | 730 | 730 | 730 | 730 | +0.69% | 400 | - | +13.18% | - | - |
01/19 | 725 | 725 | 725 | 725 | +1.4% | 800 | - | +13.64% | - | - |
01/18 | 715 | 715 | 715 | 715 | 0% | 1,000 | - | +13.67% | - | - |
01/15 | 710 | 715 | 710 | 715 | +2.88% | 2,000 | - | +14.95% | - | - |
01/12 | 690 | 695 | 690 | 695 | +0.72% | 600 | - | +13.01% | - | - |
01/08 | 690 | 690 | 690 | 690 | 0% | 800 | - | +13.49% | - | - |
01/07 | 690 | 690 | 690 | 690 | +1.47% | 200 | - | +14.62% | - | - |
01/06 | 675 | 680 | 675 | 680 | +0.74% | 1,400 | - | +14.29% | - | - |
01/05 | 675 | 675 | 675 | 675 | +3.85% | 1,200 | - | +14.6% | - | - |
01/04 | 655 | 655 | 650 | 650 | -3.7% | 400 | - | +11.3% | - | - |
2009 |
12/29 | 685 | 685 | 675 | 675 | -1.46% | 1,800 | - | +16.78% | - | - |
12/28 | 675 | 685 | 675 | 685 | +2.24% | 800 | - | +19.76% | - | - |
12/25 | 670 | 670 | 650 | 670 | 0% | 4,000 | - | +18.17% | - | - |
12/24 | 650 | 670 | 650 | 670 | +4.69% | 2,600 | - | +18.79% | - | - |
12/22 | 640 | 640 | 635 | 640 | -0.78% | 1,200 | - | +14.29% | - | - |
12/21 | 630 | 645 | 630 | 645 | +2.38% | 3,800 | - | +15.38% | - | - |
12/18 | 630 | 645 | 630 | 630 | +6.78% | 2,000 | - | +12.9% | - | - |
12/17 | 615 | 615 | 590 | 590 | -3.28% | 1,400 | - | +5.55% | - | - |
12/16 | 620 | 650 | 600 | 610 | -2.4% | 6,200 | - | +8.73% | - | - |
12/15 | 575 | 625 | 575 | 625 | +10.62% | 2,600 | - | +11.01% | - | - |
12/14 | 560 | 575 | 560 | 565 | +2.73% | 600 | - | +0.18% | - | - |
12/11 | 545 | 550 | 545 | 550 | +3.77% | 4,400 | - | -3.17% | - | - |
12/10 | 530 | 530 | 530 | 530 | -3.64% | 1,000 | - | -7.67% | - | - |
12/09 | 530 | 550 | 530 | 550 | +2.8% | 2,400 | - | -5.34% | - | - |
12/08 | 540 | 540 | 530 | 535 | -0.93% | 600 | - | -8.86% | - | - |
12/07 | 550 | 550 | 530 | 540 | +4.85% | 3,200 | - | -9.09% | - | - |
12/04 | 530 | 540 | 515 | 515 | -1.9% | 2,400 | - | -14.31% | - | - |
12/03 | 525 | 525 | 525 | 525 | -2.78% | 200 | - | -13.79% | - | - |
12/02 | 530 | 540 | 530 | 540 | +4.85% | 600 | - | -12.62% | - | - |
11/30 | 515 | 515 | 515 | 515 | -4.63% | 200 | - | -17.73% | - | - |
11/26 | 540 | 540 | 540 | 540 | +4.85% | 400 | - | -14.83% | - | - |
11/25 | 545 | 545 | 515 | 515 | -2.83% | 1,800 | - | -19.78% | - | - |
11/24 | 525 | 530 | 525 | 530 | -3.64% | 600 | - | -18.71% | - | - |
11/20 | 520 | 550 | 520 | 550 | +7.84% | 2,000 | - | -16.79% | - | - |
11/19 | 530 | 530 | 500 | 510 | -2.86% | 5,800 | - | -23.65% | - | - |
11/18 | 550 | 550 | 525 | 525 | -7.08% | 4,000 | - | -22.34% | - | - |
11/17 | 585 | 585 | 565 | 565 | -3.42% | 1,400 | - | -17.52% | - | - |
11/13 | 585 | 585 | 585 | 585 | 0% | 400 | - | -15.34% | - | - |
11/12 | 610 | 610 | 585 | 585 | -4.1% | 3,600 | - | -16.07% | - | - |
11/11 | 610 | 610 | 610 | 610 | 0% | 1,000 | - | -13.35% | - | - |
11/10 | 600 | 610 | 600 | 610 | -6.15% | 400 | - | -13.96% | - | - |
11/09 | 650 | 650 | 650 | 650 | 0% | 600 | - | -9.22% | - | - |
10/27 | 655 | 655 | 645 | 650 | -1.52% | 3,800 | - | -9.97% | - | - |
10/26 | 655 | 660 | 655 | 660 | +0.76% | 2,200 | - | -9.22% | - | - |
10/23 | 660 | 660 | 655 | 655 | 0% | 3,200 | - | -10.64% | - | - |
10/22 | 695 | 695 | 655 | 655 | -6.43% | 2,600 | - | -11.37% | - | - |
10/19 | 700 | 700 | 700 | 700 | 0% | 200 | - | -5.91% | - | - |
10/16 | 705 | 705 | 700 | 700 | -1.41% | 600 | - | -6.29% | - | - |
10/15 | 710 | 710 | 710 | 710 | +0.71% | 200 | - | -5.46% | - | - |
10/14 | 705 | 705 | 705 | 705 | -2.08% | 400 | - | -6.5% | - | - |
10/13 | 700 | 720 | 700 | 720 | -0.69% | 1,000 | - | -4.89% | - | - |
10/08 | 700 | 725 | 675 | 725 | -3.33% | 2,000 | - | -4.61% | - | - |
10/07 | 750 | 750 | 750 | 750 | +3.45% | 200 | - | -1.7% | - | - |
10/06 | 675 | 725 | 675 | 725 | 0% | 400 | - | -5.23% | - | - |
10/01 | 700 | 725 | 680 | 725 | -0.68% | 1,200 | - | -5.72% | - | - |
09/25 | 730 | 730 | 730 | 730 | -5.81% | 1,800 | - | -5.56% | - | - |
09/24 | 785 | 785 | 775 | 775 | +4.73% | 1,200 | - | -0.39% | - | - |
09/18 | 715 | 740 | 715 | 740 | +1.37% | 400 | - | -5.13% | - | - |
09/17 | 730 | 730 | 725 | 730 | +0.69% | 1,000 | - | -6.89% | - | - |
09/16 | 725 | 725 | 725 | 725 | -0.68% | 200 | - | -8.11% | - | - |
09/15 | 705 | 730 | 705 | 730 | 0% | 1,800 | - | -8.06% | - | - |
09/14 | 730 | 730 | 725 | 730 | 0% | 1,000 | - | -8.64% | - | - |
09/11 | 750 | 750 | 730 | 730 | -2.67% | 1,200 | - | -9.2% | - | - |
09/10 | 725 | 750 | 725 | 750 | +1.35% | 800 | - | -7.18% | - | - |
09/09 | 790 | 790 | 730 | 740 | -5.73% | 3,200 | - | -8.98% | - | - |
09/04 | 780 | 785 | 770 | 785 | -1.88% | 1,000 | - | -4.27% | - | - |