株価チャート
2009/12/03~2010/04/30
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 |
---|
2014 | 10/1, 株式分割 1→2 |
2010 |
04/30 | 1,438 | 1,460 | 1,418 | 1,460 | +3.18% | 80,600 | 411億8398万 | +2.74% | 13.15 | 1.92 |
04/28 | 1,400 | 1,417 | 1,380 | 1,415 | -0.28% | 76,000 | - | +0.07% | - | - |
04/27 | 1,433 | 1,433 | 1,412 | 1,419 | -2.67% | 121,600 | - | +0.85% | - | - |
04/26 | 1,478 | 1,490 | 1,456 | 1,458 | -1.25% | 84,200 | - | +4.07% | - | - |
04/23 | 1,475 | 1,480 | 1,453 | 1,477 | +2.36% | 130,800 | - | +6.07% | - | - |
04/22 | 1,450 | 1,453 | 1,437 | 1,443 | -1.23% | 195,600 | - | +4.23% | - | - |
04/21 | 1,490 | 1,494 | 1,450 | 1,461 | -1.12% | 80,400 | - | +6.06% | - | - |
04/20 | 1,490 | 1,494 | 1,477 | 1,477 | -1.37% | 62,400 | - | +7.97% | - | - |
04/19 | 1,477 | 1,505 | 1,455 | 1,498 | +1.42% | 94,000 | - | +10.11% | - | - |
04/16 | 1,470 | 1,494 | 1,459 | 1,477 | +1.97% | 179,400 | - | +9.45% | - | - |
04/15 | 1,474 | 1,479 | 1,436 | 1,448 | -2.49% | 100,800 | - | +8.14% | - | - |
04/14 | 1,483 | 1,510 | 1,473 | 1,485 | -1% | 82,800 | - | +11.65% | - | - |
04/13 | 1,465 | 1,500 | 1,454 | 1,500 | +2.42% | 197,400 | - | +13.55% | - | - |
04/12 | 1,470 | 1,487 | 1,450 | 1,465 | -1.38% | 161,400 | - | +11.79% | - | - |
04/09 | 1,430 | 1,490 | 1,410 | 1,485 | +4.91% | 347,200 | - | +14.06% | - | - |
04/08 | 1,372 | 1,425 | 1,371 | 1,416 | +4.43% | 283,000 | - | +9.73% | - | - |
04/07 | 1,325 | 1,357 | 1,323 | 1,356 | +1.23% | 67,200 | - | +5.82% | - | - |
04/06 | 1,327 | 1,340 | 1,306 | 1,339 | +0.04% | 119,400 | - | +5.1% | - | - |
04/05 | 1,365 | 1,365 | 1,325 | 1,339 | -1.29% | 102,400 | - | +5.64% | - | - |
04/02 | 1,366 | 1,370 | 1,345 | 1,356 | -1.02% | 105,600 | - | +7.53% | - | - |
04/01 | 1,365 | 1,374 | 1,342 | 1,370 | +0.33% | 124,200 | - | +9.34% | - | - |
03/31 | 1,360 | 1,374 | 1,354 | 1,366 | +1.15% | 144,200 | - | +9.68% | - | - |
03/30 | 1,350 | 1,355 | 1,328 | 1,350 | +0.41% | 97,400 | - | +9.05% | - | - |
03/29 | 1,346 | 1,373 | 1,335 | 1,345 | +0.86% | 216,200 | - | +9.31% | - | - |
03/26 | 1,281 | 1,334 | 1,281 | 1,333 | +4.59% | 181,800 | - | +8.99% | - | - |
03/25 | 1,272 | 1,275 | 1,251 | 1,275 | +1.92% | 42,600 | - | +4.9% | - | - |
03/24 | 1,251 | 1,263 | 1,243 | 1,251 | -0.56% | 71,400 | - | +3.52% | - | - |
03/23 | 1,233 | 1,265 | 1,233 | 1,258 | +0.96% | 48,200 | - | +4.62% | - | - |
03/19 | 1,251 | 1,260 | 1,228 | 1,246 | -1.15% | 51,200 | - | +4.23% | - | - |
03/18 | 1,265 | 1,280 | 1,241 | 1,260 | -0.47% | 23,600 | - | +5.88% | - | - |
03/17 | 1,255 | 1,277 | 1,248 | 1,266 | +0.88% | 28,200 | - | +6.93% | - | - |
03/16 | 1,275 | 1,275 | 1,255 | 1,255 | -0.12% | 34,400 | - | +6.63% | - | - |
03/15 | 1,249 | 1,259 | 1,233 | 1,257 | +2.11% | 27,600 | - | +7.21% | - | - |
03/12 | 1,231 | 1,245 | 1,215 | 1,231 | 0% | 59,600 | - | +5.44% | - | - |
03/11 | 1,225 | 1,245 | 1,211 | 1,231 | +0.29% | 30,000 | - | +5.8% | - | - |
03/10 | 1,244 | 1,246 | 1,227 | 1,227 | -1.52% | 28,400 | - | +5.87% | - | - |
03/09 | 1,258 | 1,258 | 1,235 | 1,246 | +0.08% | 64,400 | - | +7.79% | - | - |
03/08 | 1,247 | 1,263 | 1,236 | 1,245 | +0.16% | 71,400 | - | +8.17% | - | - |
03/05 | 1,216 | 1,250 | 1,208 | 1,243 | +3.11% | 127,600 | - | +8.37% | - | - |
03/04 | 1,170 | 1,215 | 1,170 | 1,206 | +2.6% | 207,800 | - | +5.47% | - | - |
03/03 | 1,173 | 1,180 | 1,157 | 1,175 | -0.21% | 39,600 | - | +3.16% | - | - |
03/02 | 1,175 | 1,180 | 1,150 | 1,178 | +0.21% | 46,600 | - | +3.47% | - | - |
03/01 | 1,199 | 1,205 | 1,175 | 1,175 | -0.84% | 84,800 | - | +3.43% | - | - |
02/26 | 1,148 | 1,196 | 1,146 | 1,185 | +3.04% | 100,200 | - | +4.31% | - | - |
02/25 | 1,160 | 1,175 | 1,150 | 1,150 | -2.34% | 28,200 | - | +1.32% | - | - |
02/24 | 1,160 | 1,178 | 1,160 | 1,178 | -0.42% | 19,200 | - | +3.56% | - | - |
02/23 | 1,170 | 1,185 | 1,160 | 1,183 | +2.38% | 69,400 | - | +4.37% | - | - |
02/22 | 1,152 | 1,174 | 1,150 | 1,155 | -0.43% | 40,200 | - | +2.3% | - | - |
02/19 | 1,130 | 1,161 | 1,100 | 1,160 | +1.75% | 82,400 | - | +3.11% | - | - |
02/18 | 1,113 | 1,140 | 1,098 | 1,140 | +4.11% | 63,200 | - | +1.51% | - | - |
02/17 | 1,090 | 1,113 | 1,088 | 1,095 | -0.23% | 24,600 | - | -2.23% | - | - |
02/16 | 1,093 | 1,114 | 1,093 | 1,098 | +0.14% | 48,400 | - | -2.01% | - | - |
02/15 | 1,103 | 1,109 | 1,090 | 1,096 | -1.66% | 15,800 | - | -2.14% | - | - |
02/12 | 1,100 | 1,115 | 1,092 | 1,115 | -0.18% | 13,400 | - | -0.49% | - | - |
02/10 | 1,096 | 1,117 | 1,095 | 1,117 | +2.43% | 20,600 | - | -0.31% | - | - |
02/09 | 1,119 | 1,119 | 1,090 | 1,090 | -2.9% | 25,400 | - | -2.68% | - | - |
02/08 | 1,125 | 1,125 | 1,111 | 1,123 | -1.49% | 9,800 | - | +0.22% | - | - |
02/05 | 1,115 | 1,140 | 1,113 | 1,140 | +0.53% | 19,400 | - | +1.74% | - | - |
02/04 | 1,122 | 1,144 | 1,122 | 1,134 | -0.22% | 16,800 | - | +1.3% | - | - |
02/03 | 1,151 | 1,152 | 1,126 | 1,136 | -1.22% | 10,800 | - | +1.7% | - | - |
02/02 | 1,138 | 1,150 | 1,126 | 1,150 | +3.14% | 23,800 | - | +3.05% | - | - |
02/01 | 1,150 | 1,152 | 1,115 | 1,115 | -2.19% | 20,800 | - | +0.27% | - | - |
01/29 | 1,134 | 1,162 | 1,125 | 1,140 | +0.48% | 25,000 | - | +2.8% | - | - |
01/28 | 1,121 | 1,140 | 1,121 | 1,135 | +0.62% | 7,600 | - | +2.58% | - | - |
01/27 | 1,140 | 1,140 | 1,120 | 1,128 | -1.05% | 16,400 | - | +2.22% | - | - |
01/26 | 1,139 | 1,149 | 1,139 | 1,140 | +0.04% | 21,800 | - | +3.5% | - | - |
01/25 | 1,125 | 1,139 | 1,122 | 1,139 | -1.39% | 27,000 | - | +3.55% | - | - |
01/22 | 1,150 | 1,160 | 1,140 | 1,155 | -1.66% | 38,200 | - | +5.19% | - | - |
01/21 | 1,185 | 1,188 | 1,139 | 1,175 | -0.84% | 92,800 | - | +7.16% | - | - |
01/20 | 1,116 | 1,185 | 1,105 | 1,185 | +8.62% | 216,400 | - | +8.37% | - | - |
01/19 | 1,075 | 1,095 | 1,073 | 1,091 | +2.25% | 53,000 | - | +0.05% | - | - |
01/18 | 1,075 | 1,076 | 1,067 | 1,067 | -0.84% | 32,800 | - | -2.16% | - | - |
01/15 | 1,100 | 1,104 | 1,074 | 1,076 | -1.33% | 51,600 | - | -1.51% | - | - |
01/14 | 1,085 | 1,093 | 1,070 | 1,090 | +1.58% | 35,000 | - | -0.46% | - | - |
01/13 | 1,081 | 1,085 | 1,070 | 1,073 | -1.96% | 45,000 | - | -2.28% | - | - |
01/12 | 1,105 | 1,105 | 1,085 | 1,095 | -0.64% | 22,000 | - | -0.77% | - | - |
01/08 | 1,098 | 1,110 | 1,095 | 1,102 | +0.64% | 16,000 | - | -0.59% | - | - |
01/07 | 1,116 | 1,118 | 1,090 | 1,095 | -2.06% | 40,400 | - | -1.57% | - | - |
01/06 | 1,125 | 1,134 | 1,110 | 1,118 | +0.04% | 41,800 | - | +0.22% | - | - |
01/05 | 1,120 | 1,135 | 1,100 | 1,117 | +1.5% | 62,200 | - | +0.27% | - | - |
01/04 | 1,120 | 1,125 | 1,100 | 1,101 | -1.52% | 27,000 | - | -1.3% | - | - |
2009 |
12/30 | 1,073 | 1,133 | 1,070 | 1,118 | +2.05% | 95,000 | - | +0.13% | - | - |
12/29 | 1,093 | 1,103 | 1,075 | 1,095 | 0% | 42,200 | - | -1.79% | - | - |
12/28 | 1,110 | 1,120 | 1,093 | 1,095 | -1.13% | 80,400 | - | -2.14% | - | - |
12/25 | 1,100 | 1,138 | 1,080 | 1,108 | +5.23% | 134,400 | - | -1.2% | - | - |
12/24 | 1,053 | 1,055 | 1,030 | 1,053 | 0% | 95,000 | - | -6.03% | - | - |
12/22 | 1,063 | 1,068 | 1,043 | 1,053 | +0.48% | 26,600 | - | -6.11% | - | - |
12/21 | 1,058 | 1,068 | 1,040 | 1,048 | -0.95% | 41,400 | - | -6.47% | - | - |
12/18 | 1,080 | 1,088 | 1,030 | 1,058 | -2.53% | 86,200 | - | -5.58% | - | - |
12/17 | 1,110 | 1,110 | 1,085 | 1,085 | -1.81% | 67,200 | - | -3.04% | - | - |
12/16 | 1,103 | 1,110 | 1,090 | 1,105 | +0.23% | 23,800 | - | -1.34% | - | - |
12/15 | 1,105 | 1,105 | 1,090 | 1,103 | +0.68% | 36,200 | - | -1.65% | - | - |
12/14 | 1,120 | 1,120 | 1,095 | 1,095 | -1.57% | 15,600 | - | -2.58% | - | - |
12/11 | 1,120 | 1,120 | 1,095 | 1,113 | +1.14% | 47,800 | - | -1.29% | - | - |
12/10 | 1,100 | 1,138 | 1,088 | 1,100 | 0% | 34,800 | - | -2.83% | - | - |
12/09 | 1,095 | 1,108 | 1,083 | 1,100 | -1.35% | 43,000 | - | -3.34% | - | - |
12/08 | 1,140 | 1,140 | 1,098 | 1,115 | -2.83% | 59,000 | - | -2.71% | - | - |
12/07 | 1,155 | 1,175 | 1,125 | 1,148 | -0.65% | 52,400 | - | -0.65% | - | - |
12/04 | 1,210 | 1,218 | 1,153 | 1,155 | -4.35% | 129,000 | - | -0.6% | - | - |
12/03 | 1,210 | 1,235 | 1,203 | 1,208 | -0.62% | 64,200 | - | +3.38% | - | - |