株価チャート
2009/11/18～2010/09/27
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 | 10/1, 株式分割 1→3 |
| 2017 | 4/1, 株式併合 10→1 |
| 2010 |
| 09/27 | 520 | 520 | 477 | 490 | 0% | 3,000 | - | +1.24% | - | - |
| 09/24 | 490 | 490 | 490 | 490 | +0.68% | 900 | - | +1.03% | - | - |
| 09/21 | 487 | 487 | 487 | 487 | +1.39% | 300 | - | +0.34% | - | - |
| 09/10 | 467 | 480 | 467 | 480 | +2.86% | 1,200 | - | -1.44% | - | - |
| 09/09 | 467 | 467 | 467 | 467 | +2.94% | 300 | - | -4.37% | - | - |
| 09/06 | 453 | 453 | 453 | 453 | -3.55% | 300 | - | -7.48% | - | - |
| 08/25 | 470 | 470 | 470 | 470 | +5.22% | 600 | - | -4.67% | - | - |
| 08/23 | 447 | 447 | 447 | 447 | +1.52% | 300 | - | -9.95% | - | - |
| 08/20 | 467 | 467 | 440 | 440 | -7.69% | 1,500 | - | -11.82% | - | - |
| 08/19 | 477 | 477 | 477 | 477 | -1.38% | 300 | - | -5.24% | - | - |
| 08/10 | 483 | 483 | 483 | 483 | +7.41% | 1,200 | - | -4.48% | - | - |
| 08/09 | 450 | 450 | 450 | 450 | -3.57% | 300 | - | -11.42% | - | - |
| 07/26 | 467 | 467 | 467 | 467 | -0.71% | 1,200 | - | -8.68% | - | - |
| 07/21 | 470 | 470 | 470 | 470 | +0.71% | 300 | - | -8.56% | - | - |
| 07/20 | 467 | 467 | 467 | 467 | 0% | 900 | - | -9.74% | - | - |
| 07/14 | 467 | 467 | 467 | 467 | -3.45% | 300 | - | -10.26% | - | - |
| 07/12 | 477 | 483 | 477 | 483 | -2.03% | 1,200 | - | -7.76% | - | - |
| 07/09 | 483 | 493 | 483 | 493 | +2.78% | 1,200 | - | -6.39% | - | - |
| 07/08 | 487 | 487 | 473 | 480 | -4.64% | 3,600 | - | -9.6% | - | - |
| 07/06 | 503 | 503 | 503 | 503 | -3.21% | 300 | - | -5.74% | - | - |
| 06/25 | 520 | 520 | 520 | 520 | -1.27% | 600 | - | -3.17% | - | - |
| 06/24 | 517 | 527 | 517 | 527 | -1.25% | 900 | - | -2.29% | - | - |
| 06/21 | 533 | 533 | 533 | 533 | 0% | 300 | - | -1.42% | - | - |
| 06/18 | 533 | 533 | 533 | 533 | +2.56% | 300 | - | -1.6% | - | - |
| 06/10 | 520 | 520 | 520 | 520 | 0% | 1,200 | - | -4.59% | - | - |
| 06/09 | 520 | 520 | 520 | 520 | +4% | 300 | - | -5.11% | - | - |
| 06/08 | 500 | 500 | 500 | 500 | -3.23% | 300 | - | -9.26% | - | - |
| 05/31 | 517 | 517 | 517 | 517 | +1.97% | 900 | - | -6.91% | - | - |
| 05/27 | 507 | 507 | 507 | 507 | -5% | 300 | - | -9.36% | - | - |
| 05/25 | 533 | 533 | 533 | 533 | +0.63% | 900 | - | -5.27% | - | - |
| 05/24 | 530 | 530 | 530 | 530 | -1.24% | 600 | - | -6.36% | - | - |
| 05/20 | 537 | 537 | 537 | 537 | +1.9% | 300 | - | -5.68% | - | - |
| 05/18 | 520 | 527 | 520 | 527 | -1.25% | 900 | - | -7.76% | - | - |
| 05/17 | 523 | 533 | 523 | 533 | -1.23% | 1,500 | - | -6.92% | - | - |
| 05/12 | 527 | 540 | 527 | 540 | -1.22% | 2,100 | - | -6.09% | - | - |
| 05/11 | 547 | 547 | 547 | 547 | +2.5% | 300 | - | -5.09% | - | - |
| 05/10 | 533 | 543 | 533 | 533 | 0% | 1,800 | - | -7.41% | - | - |
| 05/07 | 533 | 533 | 533 | 533 | -3.03% | 600 | - | -7.73% | - | - |
| 05/06 | 527 | 550 | 520 | 550 | +1.23% | 2,400 | - | -4.84% | - | - |
| 04/30 | 560 | 560 | 543 | 543 | -1.21% | 6,000 | - | -6% | - | - |
| 04/28 | 557 | 557 | 550 | 550 | -2.94% | 4,800 | - | -5.01% | - | - |
| 04/27 | 570 | 570 | 567 | 567 | -2.3% | 900 | - | -1.96% | - | - |
| 04/26 | 577 | 587 | 577 | 580 | +2.35% | 3,000 | - | +0.52% | - | - |
| 04/23 | 573 | 573 | 567 | 567 | 0% | 3,000 | - | -1.79% | - | - |
| 04/22 | 570 | 570 | 567 | 567 | -2.86% | 1,500 | - | -1.45% | - | - |
| 04/21 | 577 | 583 | 577 | 583 | +2.94% | 1,200 | - | +1.63% | - | - |
| 04/20 | 580 | 580 | 567 | 567 | 0% | 1,800 | - | -0.93% | - | - |
| 04/19 | 593 | 593 | 567 | 567 | -5.03% | 3,900 | - | -0.93% | - | - |
| 04/16 | 620 | 620 | 597 | 597 | -1.65% | 5,100 | - | +4.5% | - | - |
| 04/15 | 597 | 607 | 597 | 607 | +1.68% | 1,500 | - | +6.25% | - | - |
| 04/14 | 593 | 597 | 593 | 597 | -2.19% | 2,700 | - | +4.68% | - | - |
| 04/12 | 617 | 617 | 587 | 610 | -1.08% | 2,700 | - | +7.21% | - | - |
| 04/09 | 607 | 617 | 607 | 617 | +5.11% | 1,500 | - | +8.38% | - | - |
| 04/07 | 617 | 617 | 587 | 587 | -4.86% | 1,200 | - | +3.29% | - | - |
| 04/06 | 617 | 617 | 617 | 617 | 0% | 300 | - | +8.38% | - | - |
| 03/31 | 580 | 617 | 580 | 617 | +9.47% | 1,800 | - | +8.19% | - | - |
| 03/30 | 563 | 563 | 563 | 563 | -2.87% | 300 | - | -1.34% | - | - |
| 03/25 | 580 | 580 | 580 | 580 | 0% | 900 | - | +0.87% | - | - |
| 03/24 | 583 | 583 | 580 | 580 | +2.35% | 600 | - | +0.35% | - | - |
| 03/23 | 567 | 567 | 567 | 567 | 0% | 300 | - | -2.47% | - | - |
| 03/19 | 567 | 567 | 567 | 567 | 0% | 300 | - | -3.13% | - | - |
| 03/15 | 567 | 567 | 567 | 567 | +3.03% | 300 | - | -3.79% | - | - |
| 03/11 | 540 | 550 | 540 | 550 | +1.23% | 2,100 | - | -7.09% | - | - |
| 03/10 | 560 | 560 | 543 | 543 | -2.98% | 1,500 | - | -9.14% | - | - |
| 03/09 | 557 | 560 | 557 | 560 | +5% | 600 | - | -7.44% | - | - |
| 03/08 | 530 | 533 | 530 | 533 | -2.44% | 900 | - | -12.57% | - | - |
| 03/04 | 547 | 547 | 547 | 547 | -2.96% | 300 | - | -11.26% | - | - |
| 02/26 | 557 | 563 | 557 | 563 | +5.62% | 900 | - | -9.14% | - | - |
| 02/25 | 557 | 560 | 533 | 533 | -1.23% | 2,100 | - | -14.39% | - | - |
| 02/24 | 533 | 550 | 533 | 540 | +1.25% | 2,400 | - | -14.01% | - | - |
| 02/23 | 533 | 537 | 523 | 533 | -3.03% | 6,300 | - | -16.01% | - | - |
| 02/22 | 550 | 550 | 550 | 550 | -2.37% | 300 | - | -14.33% | - | - |
| 02/19 | 553 | 563 | 553 | 563 | -2.87% | 4,500 | - | -13.33% | - | - |
| 02/18 | 580 | 580 | 580 | 580 | -0.57% | 300 | - | -11.85% | - | - |
| 02/10 | 583 | 583 | 583 | 583 | 0% | 1,200 | - | -12.28% | - | - |
| 02/09 | 583 | 583 | 583 | 583 | -2.78% | 300 | - | -13.07% | - | - |
| 02/03 | 600 | 600 | 600 | 600 | 0% | 300 | - | -11.37% | - | - |
| 02/02 | 600 | 600 | 600 | 600 | -0.55% | 1,200 | - | -12.41% | - | - |
| 02/01 | 617 | 617 | 603 | 603 | -5.73% | 900 | - | -13.19% | - | - |
| 01/25 | 643 | 643 | 640 | 640 | -0.52% | 900 | - | -8.83% | - | - |
| 01/21 | 653 | 653 | 643 | 643 | -1.53% | 1,200 | - | -9.13% | - | - |
| 01/20 | 653 | 653 | 653 | 653 | -0.51% | 300 | - | -8.37% | - | - |
| 01/19 | 657 | 657 | 657 | 657 | 0% | 300 | - | -8.54% | - | - |
| 01/13 | 640 | 657 | 640 | 657 | -1.5% | 2,700 | - | -9.3% | - | - |
| 01/12 | 667 | 667 | 667 | 667 | 0% | 300 | - | -8.93% | - | - |
| 01/08 | 667 | 670 | 667 | 667 | +2.56% | 2,700 | - | -9.79% | - | - |
| 01/05 | 650 | 650 | 643 | 650 | -7.14% | 3,000 | - | -12.99% | - | - |
| 2009 |
| 12/28 | 700 | 700 | 700 | 700 | -1.87% | 1,800 | - | -7.28% | - | - |
| 12/25 | 713 | 713 | 713 | 713 | +2.39% | 900 | - | -6.26% | - | - |
| 12/24 | 677 | 697 | 677 | 697 | +4.5% | 900 | - | -9.05% | - | - |
| 12/21 | 667 | 667 | 667 | 667 | +2.56% | 300 | - | -13.42% | - | - |
| 12/18 | 657 | 657 | 650 | 650 | 0% | 900 | - | -16.34% | - | - |
| 12/17 | 650 | 650 | 650 | 650 | -1.02% | 900 | - | -16.99% | - | - |
| 12/15 | 657 | 657 | 657 | 657 | -9.22% | 1,500 | - | -16.77% | - | - |
| 12/10 | 723 | 723 | 723 | 723 | +2.84% | 900 | - | -8.9% | - | - |
| 12/09 | 720 | 720 | 703 | 703 | -4.52% | 600 | - | -11.86% | - | - |
| 12/04 | 737 | 737 | 737 | 737 | -3.07% | 600 | - | -8.37% | - | - |
| 11/25 | 760 | 760 | 760 | 760 | -1.3% | 300 | - | -6.06% | - | - |
| 11/20 | 770 | 770 | 770 | 770 | +4.52% | 300 | - | -5.52% | - | - |
| 11/18 | 737 | 737 | 737 | 737 | 0% | 600 | - | -10.27% | - | - |
