株価チャート
2009/08/17~2010/02/26
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 2.5→1 |
2010 |
02/26 | 288 | 288 | 273 | 273 | -5.22% | 4,400 | - | -5.71% | - | - |
02/25 | 288 | 288 | 288 | 288 | +6.48% | 400 | - | -0.52% | - | - |
02/24 | 288 | 288 | 270 | 270 | -8.47% | 1,600 | - | -6.57% | - | - |
02/23 | 288 | 295 | 288 | 295 | +2.61% | 1,200 | - | +1.37% | - | - |
02/22 | 300 | 300 | 288 | 288 | -0.86% | 800 | - | -1.2% | - | - |
02/19 | 290 | 290 | 290 | 290 | -4.13% | 400 | - | -0.68% | - | - |
02/18 | 303 | 303 | 303 | 303 | +0.83% | 400 | - | +3.24% | - | - |
02/17 | 300 | 300 | 300 | 300 | +4.35% | 400 | - | +2.39% | - | - |
02/15 | 288 | 288 | 288 | 288 | 0% | 800 | - | -1.88% | - | - |
02/12 | 288 | 288 | 288 | 288 | +0.88% | 800 | - | -1.88% | - | - |
02/10 | 303 | 303 | 285 | 285 | 0% | 4,800 | - | -3.06% | - | - |
02/05 | 300 | 300 | 285 | 285 | -6.56% | 3,200 | - | -3.06% | - | - |
02/04 | 310 | 310 | 305 | 305 | -0.81% | 800 | - | +3.39% | - | - |
02/03 | 308 | 308 | 308 | 308 | +1.65% | 400 | - | +4.24% | - | - |
02/02 | 295 | 303 | 295 | 303 | +3.42% | 2,000 | - | +2.2% | - | - |
02/01 | 293 | 293 | 293 | 293 | +1.74% | 400 | - | -1.18% | - | - |
01/29 | 288 | 288 | 288 | 288 | 0% | 1,200 | - | -3.2% | - | - |
01/26 | 288 | 288 | 288 | 288 | +2.68% | 800 | - | -3.2% | - | - |
01/25 | 280 | 280 | 280 | 280 | 0% | 400 | - | -6.04% | - | - |
01/21 | 280 | 280 | 280 | 280 | 0% | 400 | - | -6.04% | - | - |
01/20 | 280 | 280 | 280 | 280 | -3.45% | 400 | - | -6.35% | - | - |
01/19 | 290 | 290 | 290 | 290 | +0.87% | 400 | - | -3.33% | - | - |
01/18 | 288 | 288 | 288 | 288 | +0.88% | 400 | - | -4.17% | - | - |
01/15 | 285 | 285 | 285 | 285 | +1.79% | 3,200 | - | -5% | - | - |
01/13 | 280 | 280 | 280 | 280 | 0% | 800 | - | -7.28% | - | - |
01/08 | 285 | 288 | 280 | 280 | -3.45% | 8,800 | - | -7.28% | - | - |
01/07 | 305 | 305 | 268 | 290 | -5.69% | 35,600 | - | -4.29% | - | - |
01/06 | 308 | 308 | 308 | 308 | -0.81% | 400 | - | +1.15% | - | - |
01/05 | 310 | 310 | 310 | 310 | +1.64% | 1,600 | - | +1.97% | - | - |
01/04 | 305 | 305 | 305 | 305 | -1.61% | 400 | - | +0.33% | - | - |
2009 |
12/30 | 310 | 310 | 310 | 310 | +2.48% | 800 | - | +1.64% | - | - |
12/29 | 303 | 303 | 303 | 303 | -3.2% | 400 | - | -0.49% | - | - |
12/28 | 313 | 313 | 313 | 313 | +6.84% | 400 | - | +2.8% | - | - |
12/24 | 293 | 293 | 293 | 293 | -1.68% | 400 | - | -3.78% | - | - |
12/22 | 298 | 300 | 298 | 298 | -1.65% | 1,200 | - | -2.14% | - | - |
12/16 | 303 | 303 | 303 | 303 | 0% | 400 | - | -0.49% | - | - |
12/11 | 303 | 303 | 303 | 303 | -3.2% | 400 | - | -0.82% | - | - |
12/10 | 310 | 313 | 310 | 313 | -2.34% | 14,800 | - | +2.46% | - | - |
12/09 | 310 | 323 | 310 | 320 | +3.23% | 5,600 | - | +5.26% | - | - |
12/08 | 303 | 310 | 303 | 310 | +1.64% | 4,000 | - | +1.97% | - | - |
12/07 | 303 | 305 | 303 | 305 | +1.67% | 1,600 | - | +0.33% | - | - |
12/04 | 300 | 303 | 300 | 300 | 0% | 2,400 | - | -1.32% | - | - |
12/03 | 298 | 300 | 298 | 300 | +0.84% | 1,600 | - | -1.32% | - | - |
12/02 | 300 | 300 | 298 | 298 | 0% | 2,000 | - | -2.14% | - | - |
12/01 | 298 | 298 | 298 | 298 | +1.71% | 2,400 | - | -2.46% | - | - |
11/27 | 295 | 295 | 293 | 293 | -2.5% | 5,200 | - | -4.1% | - | - |
11/24 | 300 | 300 | 300 | 300 | +0.84% | 400 | - | -1.64% | - | - |
11/18 | 303 | 303 | 298 | 298 | -4.8% | 1,600 | - | -2.14% | - | - |
11/16 | 313 | 313 | 313 | 313 | +3.31% | 400 | - | +2.46% | - | - |
11/13 | 303 | 303 | 303 | 303 | 0% | 800 | - | -0.82% | - | - |
11/12 | 303 | 303 | 303 | 303 | -3.2% | 400 | - | -0.82% | - | - |
11/10 | 310 | 313 | 310 | 313 | +0.81% | 3,600 | - | +2.46% | - | - |
11/09 | 310 | 313 | 310 | 310 | +0.81% | 1,600 | - | +1.31% | - | - |
11/04 | 308 | 308 | 308 | 308 | -1.6% | 1,600 | - | +0.49% | - | - |
11/02 | 295 | 313 | 295 | 313 | +4.17% | 2,800 | - | +2.12% | - | - |
10/30 | 300 | 300 | 300 | 300 | -0.83% | 400 | - | -1.96% | - | - |
10/28 | 300 | 303 | 300 | 303 | +1.68% | 800 | - | -1.47% | - | - |
10/27 | 300 | 300 | 298 | 298 | -3.25% | 1,200 | - | -3.41% | - | - |
10/23 | 295 | 308 | 295 | 308 | +1.65% | 2,800 | - | -0.49% | - | - |
10/22 | 303 | 303 | 303 | 303 | -1.63% | 400 | - | -2.42% | - | - |
10/21 | 303 | 308 | 303 | 308 | +1.65% | 800 | - | -0.81% | - | - |
10/20 | 305 | 305 | 303 | 303 | -0.82% | 1,600 | - | -2.73% | - | - |
10/19 | 303 | 305 | 303 | 305 | +0.83% | 1,200 | - | -1.93% | - | - |
10/16 | 303 | 303 | 303 | 303 | -3.2% | 400 | - | -2.73% | - | - |
10/15 | 300 | 313 | 300 | 313 | +3.31% | 800 | - | +0.16% | - | - |
10/14 | 303 | 303 | 303 | 303 | -0.82% | 400 | - | -3.04% | - | - |
10/13 | 305 | 305 | 305 | 305 | -0.81% | 400 | - | -2.56% | - | - |
10/09 | 305 | 308 | 305 | 308 | -1.6% | 4,400 | - | -1.76% | - | - |
10/08 | 300 | 313 | 300 | 313 | +5.93% | 2,000 | - | -0.16% | - | - |
10/06 | 295 | 295 | 295 | 295 | 0% | 400 | - | -5.75% | - | - |
10/05 | 288 | 295 | 288 | 295 | 0% | 1,200 | - | -6.05% | - | - |
10/02 | 305 | 305 | 295 | 295 | -1.67% | 2,800 | - | -6.05% | - | - |
10/01 | 300 | 300 | 300 | 300 | -4% | 400 | - | -4.76% | - | - |
09/30 | 298 | 313 | 298 | 313 | +0.81% | 800 | - | -1.42% | - | - |
09/28 | 293 | 310 | 293 | 310 | -0.8% | 2,000 | - | -2.21% | - | - |
09/25 | 313 | 313 | 313 | 313 | -3.1% | 400 | - | -1.42% | - | - |
09/24 | 323 | 323 | 323 | 323 | +3.2% | 400 | - | +1.74% | - | - |
09/18 | 313 | 313 | 313 | 313 | -1.57% | 2,400 | - | -1.42% | - | - |
09/17 | 318 | 318 | 318 | 318 | 0% | 400 | - | +0.16% | - | - |
09/16 | 318 | 318 | 318 | 318 | +1.6% | 400 | - | +0.16% | - | - |
09/15 | 313 | 313 | 313 | 313 | -3.85% | 1,600 | - | -1.42% | - | - |
09/14 | 325 | 325 | 325 | 325 | -2.26% | 400 | - | +2.52% | - | - |
09/10 | 325 | 333 | 325 | 333 | +4.72% | 4,400 | - | +5.22% | - | - |
09/09 | 315 | 323 | 315 | 318 | +0.79% | 1,200 | - | +0.79% | - | - |
09/08 | 318 | 318 | 315 | 315 | -2.33% | 1,600 | - | 0% | - | - |
09/07 | 308 | 323 | 308 | 323 | +3.2% | 1,600 | - | +2.71% | - | - |
09/04 | 313 | 313 | 313 | 313 | 0% | 400 | - | -0.16% | - | - |
09/03 | 313 | 313 | 313 | 313 | -0.79% | 800 | - | -0.16% | - | - |
09/02 | 310 | 315 | 308 | 315 | 0% | 3,600 | - | +0.96% | - | - |
09/01 | 310 | 323 | 310 | 315 | -1.56% | 2,000 | - | +1.29% | - | - |
08/31 | 313 | 320 | 310 | 320 | +3.23% | 1,600 | - | +3.23% | - | - |
08/28 | 308 | 310 | 308 | 310 | 0% | 800 | - | 0% | - | - |
08/27 | 310 | 310 | 310 | 310 | -1.59% | 1,200 | - | +0.32% | - | - |
08/25 | 303 | 315 | 303 | 315 | +2.44% | 1,600 | - | +2.27% | - | - |
08/24 | 310 | 310 | 308 | 308 | -2.38% | 1,600 | - | +0.16% | - | - |
08/21 | 308 | 315 | 308 | 315 | -0.79% | 5,600 | - | +2.61% | - | - |
08/20 | 318 | 318 | 318 | 318 | -7.3% | 400 | - | +3.76% | - | - |
08/19 | 338 | 343 | 338 | 343 | +6.2% | 4,400 | - | +11.93% | - | - |
08/18 | 323 | 323 | 323 | 323 | +3.2% | 400 | - | +5.74% | - | - |
08/17 | 313 | 313 | 313 | 313 | 0% | 400 | - | +2.8% | - | - |