株価チャート
2009/12/09~2010/05/11
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 |
---|
2022 | 6/1, 株式併合 10→1 |
2014 | 2/1, 株式分割 1→10 |
2010 |
05/11 | 325 | 330 | 315 | 316 | -3.07% | 33,121 | - | -7.33% | - | - |
05/10 | 323 | 328 | 315 | 326 | -1.51% | 22,945 | - | -4.68% | - | - |
05/07 | 320 | 331 | 313 | 331 | -1.19% | 38,631 | - | -3.5% | - | - |
05/06 | 335 | 337 | 325 | 335 | -1.18% | 19,387 | - | -2.33% | - | - |
04/30 | 336 | 341 | 334 | 339 | +1.19% | 31,033 | - | -1.17% | - | - |
04/28 | 336 | 338 | 335 | 335 | -0.89% | 18,870 | - | -2.33% | - | - |
04/27 | 342 | 342 | 336 | 338 | -0.29% | 18,124 | - | -1.74% | - | - |
04/26 | 336 | 345 | 336 | 339 | +0.89% | 21,251 | - | -1.17% | - | - |
04/23 | 337 | 338 | 334 | 336 | -0.3% | 26,540 | - | -2.33% | - | - |
04/22 | 343 | 344 | 336 | 337 | -1.46% | 32,918 | - | -2.03% | - | - |
04/21 | 340 | 342 | 338 | 342 | +0.88% | 36,583 | - | -0.87% | - | - |
04/20 | 341 | 344 | 339 | 339 | -1.17% | 24,303 | - | -2.02% | - | - |
04/19 | 351 | 351 | 342 | 343 | -3.38% | 42,610 | - | -1.72% | - | - |
04/16 | 360 | 363 | 355 | 355 | -1.11% | 42,724 | - | +2.01% | - | - |
04/15 | 369 | 379 | 359 | 359 | -0.55% | 61,522 | - | +3.76% | - | - |
04/14 | 368 | 388 | 350 | 361 | -1.63% | 110,977 | - | +4.64% | - | - |
04/13 | 350 | 385 | 345 | 367 | +7.31% | 135,967 | - | +6.69% | - | - |
04/12 | 342 | 346 | 342 | 342 | 0% | 11,842 | - | 0% | - | - |
04/09 | 345 | 347 | 342 | 342 | -0.87% | 15,620 | - | 0% | - | - |
04/08 | 341 | 345 | 339 | 345 | +1.77% | 15,621 | - | +0.88% | - | - |
04/07 | 340 | 342 | 338 | 339 | +0.59% | 17,820 | - | -1.45% | - | - |
04/06 | 336 | 346 | 336 | 337 | +0.3% | 23,680 | - | -1.75% | - | - |
04/05 | 340 | 340 | 336 | 336 | -0.59% | 24,060 | - | -2.04% | - | - |
04/02 | 342 | 342 | 335 | 338 | 0% | 23,007 | - | -1.17% | - | - |
04/01 | 347 | 348 | 336 | 338 | -2.59% | 33,824 | - | -0.88% | - | - |
03/31 | 353 | 353 | 347 | 347 | -0.29% | 25,213 | - | +1.76% | - | - |
03/30 | 343 | 348 | 341 | 348 | +2.05% | 20,792 | - | +2.05% | - | - |
03/29 | 344 | 348 | 340 | 341 | +0.29% | 30,761 | - | 0% | - | - |
03/26 | 344 | 355 | 340 | 340 | -0.87% | 65,759 | - | 0% | - | - |
03/25 | 352 | 352 | 339 | 343 | +2.08% | 39,913 | - | +0.88% | - | - |
03/24 | 336 | 339 | 333 | 336 | -0.3% | 41,991 | - | -1.47% | - | - |
03/23 | 343 | 350 | 337 | 337 | -2.03% | 47,091 | - | -1.17% | - | - |
03/19 | 345 | 356 | 344 | 344 | -1.99% | 66,818 | - | +0.88% | - | - |
03/18 | 363 | 370 | 351 | 351 | -2.5% | 80,048 | - | +2.93% | - | - |
03/17 | 369 | 378 | 348 | 360 | -1.64% | 116,344 | - | +5.57% | - | - |
03/16 | 390 | 404 | 357 | 366 | -8.5% | 369,575 | - | +7.96% | - | - |
03/15 | 336 | 400 | 328 | 400 | +25% | 436,194 | - | +18.69% | - | - |
03/12 | 321 | 323 | 317 | 320 | -1.23% | 34,784 | - | -3.9% | - | - |
03/11 | 322 | 326 | 320 | 324 | -0.31% | 25,970 | - | -2.99% | - | - |
03/10 | 323 | 328 | 320 | 325 | 0% | 47,610 | - | -2.99% | - | - |
03/09 | 324 | 330 | 321 | 325 | -2.11% | 39,607 | - | -2.99% | - | - |
03/08 | 347 | 348 | 332 | 332 | -2.06% | 76,548 | - | -0.9% | - | - |
03/05 | 342 | 360 | 337 | 339 | -3.14% | 112,368 | - | +0.89% | - | - |
03/04 | 400 | 420 | 341 | 350 | -10.71% | 490,511 | - | +3.55% | - | - |
03/03 | 392 | 392 | 392 | 392 | +25.64% | 111,486 | - | +15.63% | - | - |
03/02 | 316 | 318 | 310 | 312 | -2.19% | 25,759 | - | -7.69% | - | - |
03/01 | 320 | 322 | 312 | 319 | -1.54% | 33,672 | - | -6.45% | - | - |
02/26 | 324 | 328 | 321 | 324 | +0.31% | 15,146 | - | -6.09% | - | - |
02/25 | 325 | 331 | 322 | 323 | -2.12% | 21,897 | - | -6.92% | - | - |
02/24 | 332 | 336 | 327 | 330 | -1.79% | 25,937 | - | -5.17% | - | - |
02/23 | 347 | 347 | 331 | 336 | -3.45% | 35,895 | - | -4% | - | - |
02/22 | 364 | 364 | 336 | 348 | +4.82% | 78,332 | - | -0.85% | - | - |
02/19 | 344 | 345 | 330 | 332 | -3.49% | 26,160 | - | -5.95% | - | - |
02/18 | 350 | 350 | 338 | 344 | -0.86% | 26,643 | - | -3.37% | - | - |
02/17 | 343 | 351 | 341 | 347 | +2.06% | 29,719 | - | -3.07% | - | - |
02/16 | 340 | 365 | 340 | 340 | +0.59% | 62,026 | - | -5.82% | - | - |
02/15 | 338 | 353 | 332 | 338 | -2.03% | 54,054 | - | -7.4% | - | - |
02/12 | 370 | 384 | 342 | 345 | -0.58% | 106,876 | - | -6.76% | - | - |
02/10 | 321 | 370 | 316 | 347 | +10.51% | 169,629 | - | -7.22% | - | - |
02/09 | 310 | 325 | 308 | 314 | +0.96% | 28,051 | - | -17.15% | - | - |
02/08 | 319 | 328 | 307 | 311 | -1.89% | 25,190 | - | -19.43% | - | - |
02/05 | 324 | 325 | 307 | 317 | -4.8% | 44,100 | - | -18.93% | - | - |
02/04 | 345 | 345 | 327 | 333 | -2.06% | 13,004 | - | -15.91% | - | - |
02/03 | 341 | 346 | 333 | 340 | 0% | 26,779 | - | -15.21% | - | - |
02/02 | 323 | 355 | 323 | 340 | +3.34% | 56,853 | - | -16.46% | - | - |
02/01 | 349 | 353 | 329 | 329 | -7.84% | 52,106 | - | -20.91% | - | - |
01/29 | 370 | 375 | 352 | 357 | -4.03% | 49,974 | - | -16% | - | - |
01/28 | 373 | 382 | 371 | 372 | -2.11% | 32,709 | - | -13.49% | - | - |
01/27 | 370 | 385 | 360 | 380 | +0.8% | 50,694 | - | -11.83% | - | - |
01/26 | 386 | 404 | 370 | 377 | -3.58% | 102,286 | - | -12.33% | - | - |
01/25 | 415 | 435 | 391 | 391 | -5.78% | 235,595 | - | -9.07% | - | - |
01/22 | 360 | 420 | 352 | 415 | +15.28% | 454,087 | - | -2.81% | - | - |
01/21 | 353 | 361 | 348 | 360 | -0.28% | 73,170 | - | -14.08% | - | - |
01/20 | 360 | 374 | 359 | 361 | -1.37% | 50,568 | - | -13.01% | - | - |
01/19 | 378 | 378 | 366 | 366 | -0.54% | 57,683 | - | -10.73% | - | - |
01/18 | 393 | 393 | 368 | 368 | -8% | 139,733 | - | -9.36% | - | - |
01/15 | 419 | 420 | 400 | 400 | -0.74% | 110,501 | - | -0.25% | - | - |
01/14 | 405 | 425 | 398 | 403 | +2.54% | 161,022 | - | +1.77% | - | - |
01/13 | 435 | 435 | 393 | 393 | -9.03% | 111,959 | - | +0.51% | - | - |
01/12 | 437 | 445 | 425 | 432 | -2.92% | 90,482 | - | +11.92% | - | - |
01/08 | 458 | 473 | 440 | 445 | -4.51% | 268,349 | - | +17.11% | - | - |
01/07 | 448 | 501 | 426 | 466 | +4.72% | 513,741 | - | +24.6% | - | - |
01/06 | 461 | 469 | 438 | 445 | -3.47% | 137,791 | - | +21.25% | - | - |
01/05 | 481 | 509 | 452 | 461 | -4.36% | 355,662 | - | +28.41% | - | - |
01/04 | 449 | 484 | 434 | 482 | +9.05% | 364,955 | - | +36.93% | - | - |
2009 |
12/30 | 453 | 485 | 433 | 442 | +2.08% | 390,123 | - | +28.49% | - | - |
12/29 | 470 | 497 | 433 | 433 | -6.88% | 518,458 | - | +28.11% | - | - |
12/28 | 425 | 510 | 411 | 465 | -3.13% | 746,073 | - | +39.64% | - | - |
12/25 | 520 | 525 | 480 | 480 | -17.24% | 477,311 | - | +46.34% | - | - |
12/24 | 564 | 634 | 553 | 580 | +4.69% | 773,440 | - | +79.57% | - | - |
12/22 | 525 | 554 | 496 | 554 | +16.88% | 712,978 | - | +78.71% | - | - |
12/21 | 432 | 487 | 421 | 474 | +16.46% | 756,451 | - | +59.06% | - | - |
12/18 | 370 | 417 | 370 | 407 | +16.95% | 578,334 | - | +39.86% | - | - |
12/17 | 387 | 448 | 337 | 348 | -8.9% | 810,283 | - | +21.25% | - | - |
12/16 | 340 | 382 | 315 | 382 | +26.49% | 451,129 | - | +33.57% | - | - |
12/15 | 231 | 313 | 227 | 302 | +28.51% | 477,894 | - | +6.34% | - | - |
12/14 | 250 | 251 | 232 | 235 | -5.24% | 37,985 | - | -17.54% | - | - |
12/11 | 257 | 257 | 243 | 248 | -0.8% | 33,513 | - | -14.78% | - | - |
12/10 | 252 | 263 | 250 | 250 | +0.81% | 56,486 | - | -15.25% | - | - |
12/09 | 260 | 260 | 245 | 248 | -5.34% | 66,616 | - | -17.61% | - | - |