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 |
---|
2016 | 9/1, 株式併合 10→1 |
2010 |
02/26 | 330 | 340 | 330 | 330 | 0% | 21,000 | - | -4.35% | - | - |
02/25 | 340 | 340 | 330 | 330 | 0% | 25,400 | - | -4.9% | - | - |
02/24 | 330 | 340 | 330 | 330 | -2.94% | 6,600 | - | -5.71% | - | - |
02/23 | 330 | 340 | 330 | 340 | 0% | 19,500 | - | -3.41% | - | - |
02/22 | 330 | 340 | 330 | 340 | +3.03% | 27,600 | - | -3.68% | - | - |
02/19 | 340 | 340 | 330 | 330 | 0% | 32,900 | - | -7.3% | - | - |
02/18 | 340 | 340 | 330 | 330 | -2.94% | 14,600 | - | -7.82% | - | - |
02/17 | 330 | 340 | 330 | 340 | +3.03% | 10,400 | - | -5.82% | - | - |
02/16 | 330 | 340 | 330 | 330 | 0% | 10,000 | - | -9.34% | - | - |
02/15 | 340 | 340 | 330 | 330 | +3.13% | 57,900 | - | -10.08% | - | - |
02/12 | 330 | 340 | 320 | 320 | -3.03% | 16,600 | - | -13.51% | - | - |
02/10 | 340 | 340 | 330 | 330 | -2.94% | 12,700 | - | -11.29% | - | - |
02/09 | 330 | 340 | 320 | 340 | +3.03% | 26,100 | - | -9.09% | - | - |
02/08 | 330 | 340 | 320 | 330 | -2.94% | 27,200 | - | -12.23% | - | - |
02/05 | 320 | 340 | 310 | 340 | +3.03% | 50,200 | - | -10.05% | - | - |
02/04 | 340 | 340 | 320 | 330 | -2.94% | 69,400 | - | -13.16% | - | - |
02/03 | 350 | 350 | 340 | 340 | -2.86% | 19,900 | - | -10.99% | - | - |
02/02 | 340 | 360 | 330 | 350 | +2.94% | 42,800 | - | -8.62% | - | - |
02/01 | 360 | 370 | 330 | 340 | -5.56% | 98,800 | - | -11.46% | - | - |
01/29 | 370 | 380 | 360 | 360 | -5.26% | 40,900 | - | -6.74% | - | - |
01/28 | 370 | 380 | 370 | 380 | +2.7% | 14,500 | - | -1.81% | - | - |
01/27 | 380 | 380 | 370 | 370 | -2.63% | 11,700 | - | -4.39% | - | - |
01/26 | 390 | 390 | 380 | 380 | -2.56% | 7,500 | - | -2.06% | - | - |
01/25 | 390 | 390 | 380 | 390 | 0% | 12,400 | - | +0.52% | - | - |
01/22 | 380 | 390 | 370 | 390 | 0% | 26,900 | - | +0.78% | - | - |
01/21 | 380 | 390 | 380 | 390 | 0% | 27,200 | - | +1.04% | - | - |
01/20 | 380 | 390 | 380 | 390 | +2.63% | 17,000 | - | +1.04% | - | - |
01/19 | 380 | 390 | 380 | 380 | 0% | 21,700 | - | -1.3% | - | - |
01/18 | 390 | 400 | 380 | 380 | -5% | 24,400 | - | -1.55% | - | - |
01/15 | 400 | 400 | 390 | 400 | 0% | 42,400 | - | +3.63% | - | - |
01/14 | 390 | 400 | 390 | 400 | +2.56% | 62,800 | - | +3.63% | - | - |
01/13 | 410 | 410 | 390 | 390 | -7.14% | 92,900 | - | +1.04% | - | - |
01/12 | 420 | 450 | 400 | 420 | +5% | 271,200 | - | +8.53% | - | - |
01/08 | 400 | 410 | 390 | 400 | 0% | 59,100 | - | +3.63% | - | - |
01/07 | 380 | 400 | 380 | 400 | +2.56% | 36,800 | - | +3.63% | - | - |
01/06 | 390 | 390 | 380 | 390 | +2.63% | 6,200 | - | +1.04% | - | - |
01/05 | 380 | 390 | 370 | 380 | 0% | 18,300 | - | -1.55% | - | - |
01/04 | 370 | 380 | 370 | 380 | 0% | 28,300 | - | -1.55% | - | - |
2009 |
12/30 | 390 | 390 | 370 | 380 | 0% | 9,500 | - | -1.55% | - | - |
12/29 | 380 | 390 | 370 | 380 | 0% | 7,300 | - | -1.55% | - | - |
12/28 | 380 | 390 | 380 | 380 | 0% | 10,900 | - | -1.55% | - | - |
12/25 | 390 | 390 | 380 | 380 | 0% | 31,800 | - | -1.55% | - | - |
12/24 | 380 | 390 | 380 | 380 | 0% | 27,700 | - | -1.55% | - | - |
12/22 | 380 | 390 | 380 | 380 | 0% | 13,800 | - | -2.06% | - | - |
12/21 | 370 | 390 | 370 | 380 | 0% | 21,900 | - | -2.56% | - | - |
12/18 | 380 | 390 | 370 | 380 | -2.56% | 41,500 | - | -3.06% | - | - |
12/17 | 370 | 390 | 370 | 390 | +2.63% | 55,500 | - | -1.02% | - | - |
12/16 | 380 | 380 | 370 | 380 | +2.7% | 36,800 | - | -3.8% | - | - |
12/15 | 390 | 390 | 370 | 370 | -2.63% | 45,400 | - | -6.8% | - | - |
12/14 | 370 | 380 | 370 | 380 | +2.7% | 11,400 | - | -4.76% | - | - |
12/11 | 380 | 380 | 370 | 370 | -2.63% | 55,100 | - | -7.73% | - | - |
12/10 | 390 | 390 | 380 | 380 | -2.56% | 13,900 | - | -5.71% | - | - |
12/09 | 390 | 390 | 380 | 390 | 0% | 12,200 | - | -3.94% | - | - |
12/08 | 390 | 400 | 380 | 390 | 0% | 15,400 | - | -4.18% | - | - |
12/07 | 410 | 410 | 390 | 390 | -2.5% | 33,100 | - | -4.65% | - | - |
12/04 | 410 | 420 | 400 | 400 | -4.76% | 23,200 | - | -2.44% | - | - |
12/03 | 410 | 420 | 400 | 420 | +2.44% | 22,800 | - | +1.94% | - | - |
12/02 | 390 | 410 | 390 | 410 | +2.5% | 28,400 | - | -0.49% | - | - |
12/01 | 380 | 400 | 380 | 400 | +2.56% | 15,700 | - | -3.38% | - | - |
11/30 | 380 | 390 | 370 | 390 | 0% | 24,000 | - | -6.25% | - | - |
11/27 | 380 | 400 | 380 | 390 | 0% | 11,900 | - | -6.7% | - | - |
11/26 | 380 | 400 | 380 | 390 | +2.63% | 13,000 | - | -7.36% | - | - |
11/25 | 370 | 390 | 370 | 380 | +5.56% | 38,500 | - | -10.38% | - | - |
11/24 | 380 | 380 | 360 | 360 | -5.26% | 33,600 | - | -15.69% | - | - |
11/20 | 380 | 380 | 370 | 380 | 0% | 14,200 | - | -11.83% | - | - |
11/19 | 400 | 400 | 370 | 380 | -5% | 46,800 | - | -12.44% | - | - |
11/18 | 410 | 410 | 390 | 400 | -4.76% | 26,500 | - | -8.68% | - | - |
11/17 | 420 | 420 | 410 | 420 | 0% | 28,300 | - | -4.55% | - | - |
11/16 | 440 | 440 | 420 | 420 | -4.55% | 32,800 | - | -4.76% | - | - |
11/13 | 430 | 440 | 430 | 440 | +2.33% | 13,200 | - | -0.45% | - | - |
11/12 | 420 | 430 | 420 | 430 | +2.38% | 6,400 | - | -2.49% | - | - |
11/11 | 430 | 430 | 420 | 420 | 0% | 4,700 | - | -4.55% | - | - |
11/10 | 410 | 430 | 410 | 420 | 0% | 13,000 | - | -4.33% | - | - |
11/09 | 430 | 430 | 420 | 420 | -2.33% | 12,200 | - | -4.33% | - | - |
11/06 | 430 | 430 | 420 | 430 | 0% | 5,800 | - | -2.27% | - | - |
11/05 | 440 | 440 | 420 | 430 | -2.27% | 3,100 | - | -2.27% | - | - |
11/04 | 430 | 440 | 420 | 440 | +2.33% | 4,400 | - | 0% | - | - |
11/02 | 420 | 430 | 410 | 430 | 0% | 7,700 | - | -2.27% | - | - |
10/30 | 430 | 440 | 420 | 430 | 0% | 11,900 | - | -2.49% | - | - |
10/29 | 420 | 430 | 410 | 430 | 0% | 16,400 | - | -2.71% | - | - |
10/28 | 440 | 440 | 430 | 430 | -2.27% | 14,200 | - | -2.93% | - | - |
10/27 | 460 | 460 | 440 | 440 | -4.35% | 8,500 | - | -1.12% | - | - |
10/26 | 450 | 460 | 450 | 460 | +4.55% | 10,000 | - | +3.14% | - | - |
10/23 | 440 | 460 | 440 | 440 | 0% | 15,400 | - | -1.79% | - | - |
10/22 | 440 | 450 | 440 | 440 | -4.35% | 15,400 | - | -2.22% | - | - |
10/21 | 460 | 460 | 450 | 460 | 0% | 4,600 | - | +1.77% | - | - |
10/20 | 460 | 470 | 460 | 460 | 0% | 8,500 | - | +1.32% | - | - |
10/19 | 450 | 460 | 450 | 460 | 0% | 6,900 | - | +1.1% | - | - |
10/16 | 460 | 470 | 460 | 460 | 0% | 14,600 | - | +0.88% | - | - |
10/15 | 490 | 490 | 460 | 460 | -2.13% | 27,600 | - | +0.44% | - | - |
10/14 | 450 | 470 | 440 | 470 | +2.17% | 38,000 | - | +2.4% | - | - |
10/13 | 450 | 470 | 440 | 460 | +4.55% | 53,700 | - | 0% | - | - |
10/09 | 440 | 440 | 430 | 440 | 0% | 7,900 | - | -4.76% | - | - |
10/08 | 410 | 440 | 410 | 440 | +4.76% | 24,100 | - | -5.17% | - | - |
10/07 | 410 | 420 | 400 | 420 | +5% | 11,100 | - | -10.26% | - | - |
10/06 | 400 | 410 | 400 | 400 | -2.44% | 17,600 | - | -15.25% | - | - |
10/05 | 420 | 430 | 400 | 410 | -2.38% | 26,000 | - | -13.87% | - | - |
10/02 | 420 | 430 | 420 | 420 | -2.33% | 8,300 | - | -12.68% | - | - |
10/01 | 430 | 440 | 420 | 430 | 0% | 24,100 | - | -11.34% | - | - |
09/30 | 430 | 440 | 430 | 430 | -4.44% | 7,500 | - | -12.07% | - | - |