株価チャート
2009/07/31～2010/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 600 | 8億3995万 | +1.23% | 37.89 | 0.42 |
| 03/30 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 100 | - | +0.94% | - | - |
| 03/29 | 1,000 | 1,070 | 1,000 | 1,070 | +1.9% | 300 | - | +0.75% | - | - |
| 03/25 | 1,030 | 1,050 | 1,030 | 1,050 | +1.94% | 300 | - | -1.41% | - | - |
| 03/24 | 1,030 | 1,030 | 1,030 | 1,030 | -3.74% | 100 | - | -3.56% | - | - |
| 03/23 | 1,070 | 1,070 | 1,070 | 1,070 | -1.83% | 100 | - | -0.09% | - | - |
| 03/18 | 1,090 | 1,090 | 1,090 | 1,090 | +1.87% | 400 | - | +1.68% | - | - |
| 03/16 | 1,070 | 1,070 | 1,070 | 1,070 | -0.93% | 200 | - | -0.19% | - | - |
| 03/10 | 1,070 | 1,080 | 1,070 | 1,080 | +0.93% | 200 | - | +0.47% | - | - |
| 03/08 | 1,070 | 1,070 | 1,070 | 1,070 | 0% | 200 | - | -0.65% | - | - |
| 03/04 | 1,070 | 1,070 | 1,070 | 1,070 | +9.18% | 600 | - | -0.83% | - | - |
| 03/02 | 1,000 | 1,000 | 980 | 980 | -1.01% | 400 | - | -9.43% | - | - |
| 03/01 | 990 | 990 | 990 | 990 | -1% | 200 | - | -9.01% | - | - |
| 02/26 | 1,100 | 1,100 | 930 | 1,000 | -3.85% | 2,100 | - | -8.51% | - | - |
| 02/24 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 100 | - | -5.37% | - | - |
| 02/22 | 1,040 | 1,040 | 1,040 | 1,040 | -4.59% | 200 | - | -5.71% | - | - |
| 02/19 | 1,050 | 1,090 | 1,050 | 1,090 | -0.91% | 200 | - | -1.45% | - | - |
| 02/18 | 1,100 | 1,100 | 1,100 | 1,100 | +3.77% | 400 | - | -0.72% | - | - |
| 02/17 | 1,010 | 1,060 | 1,010 | 1,060 | +6% | 300 | - | -4.5% | - | - |
| 02/15 | 1,010 | 1,010 | 1,000 | 1,000 | -9.09% | 800 | - | -10.15% | - | - |
| 02/10 | 1,100 | 1,100 | 1,100 | 1,100 | +8.91% | 1,200 | - | -1.7% | - | - |
| 02/09 | 1,030 | 1,030 | 1,010 | 1,010 | -3.81% | 200 | - | -9.98% | - | - |
| 02/08 | 1,050 | 1,050 | 1,050 | 1,050 | -4.55% | 100 | - | -7% | - | - |
| 02/05 | 1,100 | 1,100 | 1,100 | 1,100 | -2.65% | 300 | - | -3% | - | - |
| 02/04 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 700 | - | -0.88% | - | - |
| 02/03 | 1,140 | 1,140 | 1,130 | 1,130 | -0.88% | 400 | - | -1.31% | - | - |
| 02/01 | 1,200 | 1,200 | 1,140 | 1,140 | 0% | 600 | - | -0.61% | - | - |
| 01/29 | 1,120 | 1,140 | 1,120 | 1,140 | +1.79% | 1,500 | - | -0.7% | - | - |
| 01/28 | 1,120 | 1,120 | 1,120 | 1,120 | +1.82% | 100 | - | -2.44% | - | - |
| 01/26 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | - | -4.6% | - | - |
| 01/25 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | - | -4.68% | - | - |
| 01/22 | 1,100 | 1,100 | 1,050 | 1,100 | -2.65% | 500 | - | -5.01% | - | - |
| 01/19 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 800 | - | -2.75% | - | - |
| 01/18 | 1,170 | 1,170 | 1,130 | 1,130 | 0% | 700 | - | -2.92% | - | - |
| 01/15 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 100 | - | -3.09% | - | - |
| 01/14 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 600 | - | -3.17% | - | - |
| 01/07 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 100 | - | -3.25% | - | - |
| 01/06 | 1,150 | 1,150 | 1,130 | 1,130 | -1.74% | 300 | - | -3.34% | - | - |
| 01/05 | 1,150 | 1,150 | 1,150 | 1,150 | +1.77% | 700 | - | -1.71% | - | - |
| 01/04 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 400 | - | -3.42% | - | - |
| 2009 |
| 12/30 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 200 | - | -3.91% | - | - |
| 12/29 | 1,080 | 1,130 | 1,080 | 1,130 | -1.74% | 700 | - | -4.4% | - | - |
| 12/28 | 1,150 | 1,150 | 1,150 | 1,150 | +0.88% | 100 | - | -3.04% | - | - |
| 12/25 | 1,140 | 1,150 | 1,140 | 1,140 | -0.87% | 700 | - | -4.04% | - | - |
| 12/24 | 1,150 | 1,150 | 1,150 | 1,150 | -2.54% | 200 | - | -3.28% | - | - |
| 12/18 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 300 | - | -0.92% | - | - |
| 12/17 | 1,150 | 1,180 | 1,150 | 1,180 | 0% | 400 | - | -1.17% | - | - |
| 12/16 | 1,250 | 1,250 | 1,180 | 1,180 | -5.6% | 500 | - | -1.26% | - | - |
| 12/15 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 1,100 | - | +4.52% | - | - |
| 12/14 | 1,190 | 1,250 | 1,190 | 1,250 | +5.93% | 300 | - | +4.6% | - | - |
| 12/11 | 1,180 | 1,180 | 1,180 | 1,180 | +2.61% | 100 | - | -1.34% | - | - |
| 12/08 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 900 | - | -4.17% | - | - |
| 12/07 | 1,150 | 1,150 | 1,150 | 1,150 | -7.26% | 2,200 | - | -4.56% | - | - |
| 12/02 | 1,240 | 1,240 | 1,240 | 1,240 | +8.77% | 500 | - | +2.48% | - | - |
| 12/01 | 1,140 | 1,140 | 1,140 | 1,140 | -4.2% | 100 | - | -5.86% | - | - |
| 11/30 | 1,190 | 1,190 | 1,190 | 1,190 | -0.83% | 600 | - | -2.14% | - | - |
| 11/27 | 1,200 | 1,200 | 1,170 | 1,200 | +1.69% | 500 | - | -1.64% | - | - |
| 11/26 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 100 | - | -3.52% | - | - |
| 11/18 | 1,180 | 1,180 | 1,180 | 1,180 | +2.61% | 500 | - | -3.75% | - | - |
| 11/12 | 1,150 | 1,150 | 1,150 | 1,150 | -0.86% | 500 | - | -6.5% | - | - |
| 11/11 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 100 | - | -6.15% | - | - |
| 11/10 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 100 | - | -6.68% | - | - |
| 11/05 | 1,130 | 1,160 | 1,130 | 1,160 | +2.65% | 200 | - | -7.2% | - | - |
| 11/04 | 1,130 | 1,130 | 1,130 | 1,130 | -11.72% | 200 | - | -10.17% | - | - |
| 11/02 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 600 | - | +0.95% | - | - |
| 10/30 | 1,300 | 1,300 | 1,280 | 1,280 | +2.4% | 800 | - | +0.63% | - | - |
| 10/29 | 1,250 | 1,250 | 1,250 | 1,250 | +4.17% | 100 | - | -1.88% | - | - |
| 10/26 | 1,200 | 1,200 | 1,200 | 1,200 | +3.45% | 100 | - | -5.88% | - | - |
| 10/23 | 1,160 | 1,160 | 1,160 | 1,160 | -3.33% | 100 | - | -9.45% | - | - |
| 10/21 | 1,200 | 1,200 | 1,200 | 1,200 | -4% | 200 | - | -6.83% | - | - |
| 10/19 | 1,280 | 1,280 | 1,250 | 1,250 | +4.17% | 400 | - | -3.18% | - | - |
| 10/16 | 1,200 | 1,200 | 1,200 | 1,200 | -0.83% | 200 | - | -7.19% | - | - |
| 10/15 | 1,220 | 1,230 | 1,210 | 1,210 | -1.63% | 400 | - | -6.78% | - | - |
| 10/14 | 1,230 | 1,230 | 1,230 | 1,230 | -3.91% | 100 | - | -5.53% | - | - |
| 10/13 | 1,200 | 1,280 | 1,200 | 1,280 | 0% | 200 | - | -1.99% | - | - |
| 10/02 | 1,280 | 1,280 | 1,280 | 1,280 | +0.79% | 500 | - | -2.36% | - | - |
| 09/30 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 500 | - | -2.76% | - | - |
| 09/29 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 100 | - | -2.46% | - | - |
| 09/25 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 200 | - | -2.08% | - | - |
| 09/18 | 1,270 | 1,270 | 1,270 | 1,270 | -0.78% | 400 | - | -2.08% | - | - |
| 09/17 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 100 | - | -1.39% | - | - |
| 09/15 | 1,270 | 1,280 | 1,270 | 1,280 | +2.4% | 400 | - | -1.01% | - | - |
| 09/14 | 1,250 | 1,250 | 1,250 | 1,250 | -2.34% | 400 | - | -2.95% | - | - |
| 09/10 | 1,280 | 1,280 | 1,280 | 1,280 | -1.54% | 200 | - | -0.16% | - | - |
| 09/08 | 1,300 | 1,300 | 1,300 | 1,300 | -2.26% | 100 | - | +1.96% | - | - |
| 09/04 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 100 | - | +4.89% | - | - |
| 09/02 | 1,330 | 1,330 | 1,330 | 1,330 | -3.62% | 100 | - | +5.39% | - | - |
| 09/01 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 400 | - | +9.96% | - | - |
| 08/31 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 500 | - | +10.75% | - | - |
| 08/28 | 1,340 | 1,380 | 1,340 | 1,380 | +3.76% | 600 | - | +11.92% | - | - |
| 08/27 | 1,330 | 1,330 | 1,330 | 1,330 | +5.56% | 100 | - | +9.02% | - | - |
| 08/24 | 1,260 | 1,260 | 1,260 | 1,260 | -6.67% | 100 | - | +4.13% | - | - |
| 08/18 | 1,350 | 1,350 | 1,350 | 1,350 | +1.5% | 300 | - | +12.22% | - | - |
| 08/17 | 1,330 | 1,330 | 1,330 | 1,330 | +3.91% | 200 | - | +11.58% | - | - |
| 08/14 | 1,300 | 1,300 | 1,280 | 1,280 | -2.29% | 200 | - | +8.38% | - | - |
| 08/13 | 1,310 | 1,310 | 1,310 | 1,310 | -0.76% | 100 | - | +11.58% | - | - |
| 08/12 | 1,320 | 1,320 | 1,320 | 1,320 | +1.54% | 100 | - | +13.4% | - | - |
| 08/10 | 1,260 | 1,300 | 1,260 | 1,300 | -3.7% | 300 | - | +12.75% | - | - |
| 08/03 | 1,350 | 1,350 | 1,350 | 1,350 | -3.57% | 500 | - | +18.01% | - | - |
| 07/31 | 1,400 | 1,400 | 1,400 | 1,400 | +20.69% | 700 | - | +23.67% | - | - |
