株価チャート
2009/06/24～2010/03/31
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 5→1 |
| 2010 |
| 03/31 | 1,510 | 1,510 | 1,505 | 1,505 | -2.59% | 400 | 39億4310万 | -5.46% | 11.2 | - |
| 03/29 | 1,545 | 1,545 | 1,545 | 1,545 | -0.64% | 200 | - | -3.38% | - | - |
| 03/25 | 1,550 | 1,555 | 1,550 | 1,555 | +0.32% | 2,000 | - | -3.05% | - | - |
| 03/24 | 1,550 | 1,550 | 1,540 | 1,550 | +1.64% | 1,200 | - | -3.67% | - | - |
| 03/23 | 1,515 | 1,525 | 1,515 | 1,525 | +1.33% | 400 | - | -5.51% | - | - |
| 03/18 | 1,535 | 1,535 | 1,505 | 1,505 | -2.27% | 600 | - | -6.98% | - | - |
| 03/16 | 1,540 | 1,540 | 1,540 | 1,540 | +4.41% | 200 | - | -5.29% | - | - |
| 03/15 | 1,515 | 1,515 | 1,475 | 1,475 | -4.84% | 600 | - | -9.51% | - | - |
| 03/09 | 1,550 | 1,550 | 1,550 | 1,550 | -2.52% | 600 | - | -5.2% | - | - |
| 03/08 | 1,600 | 1,600 | 1,590 | 1,590 | -2.15% | 400 | - | -2.81% | - | - |
| 03/01 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 200 | - | -0.49% | - | - |
| 02/25 | 1,645 | 1,650 | 1,625 | 1,625 | 0% | 2,000 | - | -0.25% | - | - |
| 02/24 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 200 | - | 0% | - | - |
| 02/23 | 1,630 | 1,630 | 1,625 | 1,625 | 0% | 400 | - | +0.37% | - | - |
| 02/22 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 400 | - | +0.68% | - | - |
| 02/19 | 1,625 | 1,625 | 1,625 | 1,625 | -1.52% | 400 | - | +1.12% | - | - |
| 02/10 | 1,650 | 1,650 | 1,650 | 1,650 | +1.54% | 200 | - | +3.19% | - | - |
| 02/03 | 1,630 | 1,630 | 1,625 | 1,625 | -1.52% | 400 | - | +2.2% | - | - |
| 01/28 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | +4.3% | - | - |
| 01/25 | 1,685 | 1,700 | 1,650 | 1,650 | +1.85% | 2,600 | - | +4.96% | - | - |
| 01/20 | 1,625 | 1,625 | 1,620 | 1,620 | -0.31% | 800 | - | +3.71% | - | - |
| 01/19 | 1,625 | 1,625 | 1,625 | 1,625 | +1.56% | 200 | - | +4.37% | - | - |
| 01/18 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | +3.23% | - | - |
| 01/08 | 1,650 | 1,650 | 1,600 | 1,600 | -5.33% | 400 | - | +3.43% | - | - |
| 2009 |
| 12/28 | 1,690 | 1,690 | 1,690 | 1,690 | +1.2% | 200 | - | +9.46% | - | - |
| 12/25 | 1,645 | 1,670 | 1,645 | 1,670 | -0.3% | 1,800 | - | +8.65% | - | - |
| 12/24 | 1,685 | 1,685 | 1,675 | 1,675 | -0.3% | 1,000 | - | +9.62% | - | - |
| 12/22 | 1,670 | 1,680 | 1,670 | 1,680 | +0.6% | 600 | - | +10.53% | - | - |
| 12/14 | 1,670 | 1,670 | 1,670 | 1,670 | +2.45% | 200 | - | +10.38% | - | - |
| 12/11 | 1,700 | 1,725 | 1,630 | 1,630 | -4.12% | 7,000 | - | +8.16% | - | - |
| 12/10 | 1,640 | 1,700 | 1,640 | 1,700 | +3.66% | 1,200 | - | +13.18% | - | - |
| 12/09 | 1,630 | 1,640 | 1,630 | 1,640 | +1.55% | 600 | - | +9.63% | - | - |
| 12/08 | 1,590 | 1,615 | 1,590 | 1,615 | +2.22% | 1,800 | - | +8.32% | - | - |
| 12/07 | 1,580 | 1,580 | 1,580 | 1,580 | +4.29% | 400 | - | +6.18% | - | - |
| 12/04 | 1,515 | 1,515 | 1,515 | 1,515 | +0.33% | 400 | - | +1.81% | - | - |
| 12/02 | 1,510 | 1,510 | 1,510 | 1,510 | -0.66% | 800 | - | +1.21% | - | - |
| 11/30 | 1,515 | 1,520 | 1,515 | 1,520 | +1.67% | 1,200 | - | +1.4% | - | - |
| 11/26 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 1,000 | - | -0.66% | - | - |
| 11/25 | 1,475 | 1,495 | 1,475 | 1,495 | +3.1% | 2,400 | - | -1.32% | - | - |
| 11/24 | 1,450 | 1,450 | 1,450 | 1,450 | +1.75% | 200 | - | -5.04% | - | - |
| 11/20 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 400 | - | -7.53% | - | - |
| 11/18 | 1,430 | 1,430 | 1,425 | 1,425 | 0% | 2,400 | - | -8.54% | - | - |
| 11/11 | 1,425 | 1,425 | 1,425 | 1,425 | +2.89% | 1,000 | - | -9.41% | - | - |
| 11/09 | 1,385 | 1,385 | 1,385 | 1,385 | -1.77% | 200 | - | -12.78% | - | - |
| 11/06 | 1,410 | 1,410 | 1,410 | 1,410 | -5.05% | 200 | - | -12.04% | - | - |
| 10/28 | 1,485 | 1,485 | 1,485 | 1,485 | +1.37% | 200 | - | -8.11% | - | - |
| 10/26 | 1,465 | 1,465 | 1,465 | 1,465 | -3.62% | 2,200 | - | -9.9% | - | - |
| 10/23 | 1,535 | 1,535 | 1,520 | 1,520 | -0.33% | 1,200 | - | -7.2% | - | - |
| 10/22 | 1,500 | 1,525 | 1,500 | 1,525 | +0.66% | 600 | - | -7.58% | - | - |
| 10/09 | 1,515 | 1,515 | 1,515 | 1,515 | +4.84% | 200 | - | -9.06% | - | - |
| 10/05 | 1,445 | 1,445 | 1,445 | 1,445 | -1.37% | 200 | - | -14.14% | - | - |
| 09/29 | 1,465 | 1,465 | 1,465 | 1,465 | -3.3% | 200 | - | -13.98% | - | - |
| 09/28 | 1,515 | 1,515 | 1,515 | 1,515 | +0.33% | 200 | - | -11.97% | - | - |
| 09/25 | 1,490 | 1,510 | 1,490 | 1,510 | -0.33% | 2,200 | - | -13.22% | - | - |
| 09/24 | 1,515 | 1,515 | 1,515 | 1,515 | -1.62% | 400 | - | -13.87% | - | - |
| 09/18 | 1,535 | 1,540 | 1,535 | 1,540 | +1.65% | 400 | - | -13.24% | - | - |
| 09/17 | 1,515 | 1,515 | 1,515 | 1,515 | -1.62% | 400 | - | -15.27% | - | - |
| 09/16 | 1,540 | 1,540 | 1,540 | 1,540 | -3.14% | 400 | - | -14.49% | - | - |
| 09/14 | 1,590 | 1,595 | 1,590 | 1,590 | -1.85% | 1,200 | - | -12.11% | - | - |
| 09/10 | 1,665 | 1,665 | 1,620 | 1,620 | -2.99% | 600 | - | -10.84% | - | - |
| 09/09 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 400 | - | -8.49% | - | - |
| 09/08 | 1,670 | 1,670 | 1,670 | 1,670 | -5.11% | 600 | - | -8.79% | - | - |
| 08/31 | 1,760 | 1,760 | 1,760 | 1,760 | -1.95% | 200 | - | -4.19% | - | - |
| 08/28 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 200 | - | -2.45% | - | - |
| 08/25 | 1,800 | 1,800 | 1,795 | 1,795 | -2.45% | 2,200 | - | -2.5% | - | - |
| 08/24 | 1,820 | 1,840 | 1,820 | 1,840 | +1.66% | 1,000 | - | -0.11% | - | - |
| 08/21 | 1,810 | 1,810 | 1,810 | 1,810 | +0.56% | 600 | - | -1.74% | - | - |
| 08/20 | 1,800 | 1,800 | 1,800 | 1,800 | +2.86% | 200 | - | -2.39% | - | - |
| 08/19 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | - | -5.15% | - | - |
| 08/18 | 1,750 | 1,750 | 1,750 | 1,750 | +0.57% | 400 | - | -5.25% | - | - |
| 08/14 | 1,740 | 1,740 | 1,740 | 1,740 | -1.14% | 200 | - | -5.84% | - | - |
| 08/13 | 1,760 | 1,760 | 1,760 | 1,760 | -2.76% | 200 | - | -4.81% | - | - |
| 08/12 | 1,830 | 1,830 | 1,810 | 1,810 | -5.97% | 400 | - | -2.16% | - | - |
| 08/04 | 1,925 | 1,925 | 1,925 | 1,925 | -1.03% | 200 | - | +4.05% | - | - |
| 07/31 | 1,945 | 1,950 | 1,945 | 1,945 | +0.52% | 1,200 | - | +5.48% | - | - |
| 07/30 | 1,935 | 1,940 | 1,935 | 1,935 | 0% | 2,200 | - | +5.05% | - | - |
| 07/29 | 1,950 | 1,950 | 1,935 | 1,935 | -2.27% | 1,200 | - | +5.28% | - | - |
| 07/28 | 1,980 | 1,980 | 1,980 | 1,980 | -0.25% | 200 | - | +7.96% | - | - |
| 07/27 | 1,960 | 1,985 | 1,960 | 1,985 | +3.39% | 7,200 | - | +8.77% | - | - |
| 07/24 | 1,870 | 1,940 | 1,870 | 1,920 | +2.67% | 3,800 | - | +5.79% | - | - |
| 07/23 | 1,835 | 1,870 | 1,835 | 1,870 | +2.75% | 2,000 | - | +3.37% | - | - |
| 07/22 | 1,800 | 1,820 | 1,800 | 1,820 | +3.7% | 600 | - | +0.83% | - | - |
| 07/17 | 1,775 | 1,775 | 1,755 | 1,755 | -1.13% | 1,200 | - | -2.66% | - | - |
| 07/16 | 1,800 | 1,800 | 1,775 | 1,775 | -2.74% | 800 | - | -1.61% | - | - |
| 07/15 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 600 | - | +1.22% | - | - |
| 07/14 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 800 | - | +1.39% | - | - |
| 07/13 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 600 | - | +1.78% | - | - |
| 07/10 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 600 | - | +2.01% | - | - |
| 07/09 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 600 | - | +2.24% | - | - |
| 07/08 | 1,825 | 1,825 | 1,825 | 1,825 | -0.82% | 1,600 | - | +2.47% | - | - |
| 07/07 | 1,870 | 1,875 | 1,840 | 1,840 | -0.81% | 7,200 | - | +3.55% | - | - |
| 07/06 | 1,825 | 1,860 | 1,825 | 1,855 | +1.64% | 2,800 | - | +4.68% | - | - |
| 07/03 | 1,805 | 1,840 | 1,800 | 1,825 | +1.39% | 2,000 | - | +3.34% | - | - |
| 07/02 | 1,775 | 1,800 | 1,775 | 1,800 | +1.41% | 2,600 | - | +2.21% | - | - |
| 07/01 | 1,775 | 1,775 | 1,775 | 1,775 | 0% | 800 | - | +1.02% | - | - |
| 06/30 | 1,755 | 1,775 | 1,755 | 1,775 | 0% | 1,400 | - | +1.37% | - | - |
| 06/29 | 1,750 | 1,775 | 1,735 | 1,775 | -1.39% | 1,000 | - | +1.84% | - | - |
| 06/26 | 1,800 | 1,800 | 1,800 | 1,800 | +1.41% | 200 | - | +3.75% | - | - |
| 06/25 | 1,870 | 1,875 | 1,775 | 1,775 | -6.58% | 2,200 | - | +2.84% | - | - |
| 06/24 | 1,860 | 1,900 | 1,860 | 1,900 | +2.7% | 2,200 | - | +10.66% | - | - |
