株価チャート
2009/07/01～2010/03/30
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2010 |
| 03/30 | 1,725 | 1,725 | 1,725 | 1,725 | -2.27% | 400 | - | +2.62% | - | - |
| 03/29 | 1,825 | 1,825 | 1,765 | 1,765 | -4.59% | 400 | - | +5.18% | - | - |
| 03/26 | 1,845 | 1,850 | 1,845 | 1,850 | +0.27% | 800 | - | +10.58% | - | - |
| 03/25 | 1,825 | 1,845 | 1,825 | 1,845 | +1.37% | 1,200 | - | +10.88% | - | - |
| 03/23 | 1,775 | 1,820 | 1,760 | 1,820 | +3.41% | 1,200 | - | +9.9% | - | - |
| 03/19 | 1,700 | 1,760 | 1,700 | 1,760 | +1.44% | 800 | - | +6.73% | - | - |
| 03/18 | 1,735 | 1,735 | 1,735 | 1,735 | +2.06% | 200 | - | +5.54% | - | - |
| 03/17 | 1,685 | 1,700 | 1,685 | 1,700 | +1.19% | 800 | - | +3.72% | - | - |
| 03/16 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 1,600 | - | +2.69% | - | - |
| 03/15 | 1,670 | 1,680 | 1,670 | 1,680 | +0.6% | 1,600 | - | +3.13% | - | - |
| 03/12 | 1,665 | 1,670 | 1,665 | 1,670 | +0.3% | 400 | - | +2.83% | - | - |
| 03/09 | 1,660 | 1,665 | 1,660 | 1,665 | +0.91% | 400 | - | +2.71% | - | - |
| 03/08 | 1,635 | 1,650 | 1,635 | 1,650 | +1.85% | 1,000 | - | +1.85% | - | - |
| 03/05 | 1,615 | 1,620 | 1,615 | 1,620 | -0.92% | 400 | - | +0.06% | - | - |
| 03/02 | 1,635 | 1,635 | 1,635 | 1,635 | 0% | 200 | - | +0.99% | - | - |
| 03/01 | 1,635 | 1,635 | 1,635 | 1,635 | +3.48% | 400 | - | +1.11% | - | - |
| 02/24 | 1,625 | 1,625 | 1,580 | 1,580 | -1.25% | 800 | - | -1.99% | - | - |
| 02/23 | 1,600 | 1,600 | 1,600 | 1,600 | -2.14% | 200 | - | -0.56% | - | - |
| 02/22 | 1,635 | 1,635 | 1,635 | 1,635 | 0% | 200 | - | +1.87% | - | - |
| 02/18 | 1,630 | 1,635 | 1,630 | 1,635 | +0.31% | 600 | - | +2.12% | - | - |
| 02/17 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 200 | - | +2.07% | - | - |
| 02/16 | 1,635 | 1,635 | 1,630 | 1,630 | 0% | 600 | - | +2.32% | - | - |
| 02/15 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 1,200 | - | +2.64% | - | - |
| 02/12 | 1,645 | 1,645 | 1,590 | 1,630 | 0% | 600 | - | +2.97% | - | - |
| 02/10 | 1,640 | 1,645 | 1,630 | 1,630 | -0.61% | 600 | - | +3.3% | - | - |
| 02/08 | 1,640 | 1,640 | 1,640 | 1,640 | +0.31% | 200 | - | +4.19% | - | - |
| 02/05 | 1,635 | 1,635 | 1,635 | 1,635 | 0% | 200 | - | +4.14% | - | - |
| 02/04 | 1,635 | 1,635 | 1,635 | 1,635 | -0.3% | 200 | - | +4.47% | - | - |
| 02/03 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 200 | - | +5.06% | - | - |
| 02/02 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 200 | - | +5.4% | - | - |
| 01/29 | 1,640 | 1,640 | 1,640 | 1,640 | +2.18% | 200 | - | +5.67% | - | - |
| 01/28 | 1,605 | 1,605 | 1,605 | 1,605 | -0.93% | 200 | - | +3.68% | - | - |
| 01/25 | 1,510 | 1,620 | 1,510 | 1,620 | +7.28% | 600 | - | +4.52% | - | - |
| 01/21 | 1,540 | 1,540 | 1,510 | 1,510 | -3.21% | 400 | - | -2.64% | - | - |
| 01/19 | 1,560 | 1,560 | 1,560 | 1,560 | -2.5% | 400 | - | +0.19% | - | - |
| 01/18 | 1,600 | 1,600 | 1,600 | 1,600 | -2.44% | 200 | - | +2.63% | - | - |
| 01/15 | 1,625 | 1,640 | 1,625 | 1,640 | +0.92% | 1,800 | - | +5.06% | - | - |
| 01/14 | 1,625 | 1,625 | 1,625 | 1,625 | +1.25% | 200 | - | +4.1% | - | - |
| 01/13 | 1,605 | 1,605 | 1,605 | 1,605 | 0% | 200 | - | +2.88% | - | - |
| 2009 |
| 12/30 | 1,605 | 1,605 | 1,605 | 1,605 | +6.64% | 200 | - | +2.82% | - | - |
| 12/24 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 200 | - | -3.59% | - | - |
| 12/21 | 1,510 | 1,510 | 1,505 | 1,505 | 0% | 400 | - | -4.02% | - | - |
| 12/18 | 1,505 | 1,505 | 1,505 | 1,505 | -1.31% | 200 | - | -4.51% | - | - |
| 12/17 | 1,525 | 1,525 | 1,525 | 1,525 | -0.33% | 200 | - | -3.72% | - | - |
| 12/16 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 600 | - | -3.95% | - | - |
| 12/15 | 1,520 | 1,530 | 1,520 | 1,530 | +0.66% | 1,600 | - | -4.38% | - | - |
| 12/14 | 1,520 | 1,530 | 1,520 | 1,520 | +1% | 800 | - | -5.35% | - | - |
| 12/11 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 400 | - | -6.58% | - | - |
| 12/08 | 1,505 | 1,505 | 1,505 | 1,505 | -1.31% | 400 | - | -7.04% | - | - |
| 12/03 | 1,525 | 1,525 | 1,525 | 1,525 | 0% | 200 | - | -6.27% | - | - |
| 12/01 | 1,525 | 1,525 | 1,525 | 1,525 | 0% | 200 | - | -6.67% | - | - |
| 11/30 | 1,525 | 1,525 | 1,525 | 1,525 | 0% | 200 | - | -7.13% | - | - |
| 11/26 | 1,525 | 1,525 | 1,525 | 1,525 | 0% | 400 | - | -7.52% | - | - |
| 11/24 | 1,525 | 1,525 | 1,525 | 1,525 | 0% | 200 | - | -8.02% | - | - |
| 11/20 | 1,525 | 1,575 | 1,525 | 1,525 | -1.93% | 800 | - | -8.52% | - | - |
| 11/18 | 1,555 | 1,555 | 1,555 | 1,555 | -5.76% | 400 | - | -7.22% | - | - |
| 11/16 | 1,650 | 1,650 | 1,650 | 1,650 | -0.3% | 1,400 | - | -2.02% | - | - |
| 11/13 | 1,650 | 1,655 | 1,650 | 1,655 | +0.61% | 400 | - | -1.95% | - | - |
| 11/12 | 1,645 | 1,645 | 1,645 | 1,645 | +1.23% | 200 | - | -2.72% | - | - |
| 11/11 | 1,625 | 1,625 | 1,625 | 1,625 | -1.52% | 400 | - | -4.19% | - | - |
| 10/27 | 1,670 | 1,670 | 1,650 | 1,650 | +1.85% | 400 | - | -3% | - | - |
| 10/26 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 200 | - | -4.99% | - | - |
| 10/23 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 200 | - | -5.32% | - | - |
| 10/16 | 1,620 | 1,620 | 1,620 | 1,620 | +1.25% | 400 | - | -5.59% | - | - |
| 10/15 | 1,690 | 1,690 | 1,600 | 1,600 | -5.33% | 2,400 | - | -7.08% | - | - |
| 10/07 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 200 | - | -2.14% | - | - |
| 09/30 | 1,690 | 1,690 | 1,690 | 1,690 | -1.46% | 400 | - | -2.26% | - | - |
| 09/24 | 1,615 | 1,715 | 1,615 | 1,715 | -1.44% | 400 | - | -0.98% | - | - |
| 09/16 | 1,740 | 1,740 | 1,740 | 1,740 | +2.05% | 1,200 | - | +0.4% | - | - |
| 09/15 | 1,705 | 1,705 | 1,705 | 1,705 | +1.19% | 400 | - | -1.67% | - | - |
| 09/14 | 1,685 | 1,685 | 1,685 | 1,685 | +1.81% | 200 | - | -2.99% | - | - |
| 09/08 | 1,655 | 1,655 | 1,655 | 1,655 | -2.65% | 200 | - | -4.89% | - | - |
| 09/01 | 1,700 | 1,700 | 1,700 | 1,700 | +0.29% | 200 | - | -2.58% | - | - |
| 08/31 | 1,695 | 1,695 | 1,695 | 1,695 | -0.29% | 200 | - | -3.09% | - | - |
| 08/28 | 1,700 | 1,700 | 1,700 | 1,700 | -2.3% | 200 | - | -3.02% | - | - |
| 08/27 | 1,740 | 1,740 | 1,740 | 1,740 | +2.35% | 200 | - | -0.97% | - | - |
| 08/24 | 1,700 | 1,700 | 1,700 | 1,700 | -2.3% | 400 | - | -3.35% | - | - |
| 08/19 | 1,740 | 1,740 | 1,740 | 1,740 | -0.85% | 200 | - | -1.36% | - | - |
| 08/17 | 1,755 | 1,755 | 1,755 | 1,755 | 0% | 1,400 | - | -0.74% | - | - |
| 08/14 | 1,755 | 1,755 | 1,755 | 1,755 | +0.29% | 400 | - | -0.9% | - | - |
| 08/13 | 1,750 | 1,750 | 1,750 | 1,750 | +0.57% | 200 | - | -1.46% | - | - |
| 08/12 | 1,740 | 1,740 | 1,740 | 1,740 | -0.57% | 200 | - | -2.3% | - | - |
| 08/10 | 1,755 | 1,755 | 1,740 | 1,750 | -0.28% | 600 | - | -1.91% | - | - |
| 08/07 | 1,755 | 1,755 | 1,755 | 1,755 | -0.57% | 200 | - | -1.85% | - | - |
| 08/05 | 1,755 | 1,765 | 1,755 | 1,765 | +0.86% | 600 | - | -1.56% | - | - |
| 08/03 | 1,750 | 1,750 | 1,750 | 1,750 | -0.57% | 400 | - | -2.45% | - | - |
| 07/30 | 1,750 | 1,760 | 1,750 | 1,760 | +0.28% | 400 | - | -1.95% | - | - |
| 07/28 | 1,770 | 1,770 | 1,755 | 1,755 | +0.29% | 400 | - | -2.28% | - | - |
| 07/27 | 1,750 | 1,750 | 1,750 | 1,750 | +0.57% | 200 | - | -2.67% | - | - |
| 07/23 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 200 | - | -3.33% | - | - |
| 07/22 | 1,740 | 1,740 | 1,740 | 1,740 | -0.85% | 200 | - | -3.44% | - | - |
| 07/21 | 1,755 | 1,755 | 1,755 | 1,755 | 0% | 400 | - | -2.72% | - | - |
| 07/17 | 1,755 | 1,755 | 1,755 | 1,755 | -0.57% | 600 | - | -3.15% | - | - |
| 07/15 | 1,770 | 1,770 | 1,765 | 1,765 | -0.28% | 1,800 | - | -3.02% | - | - |
| 07/13 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 200 | - | -2.8% | - | - |
| 07/08 | 1,770 | 1,770 | 1,770 | 1,770 | -0.28% | 200 | - | -2.75% | - | - |
| 07/07 | 1,800 | 1,800 | 1,775 | 1,775 | -0.56% | 400 | - | -2.53% | - | - |
| 07/06 | 1,785 | 1,785 | 1,785 | 1,785 | -0.83% | 200 | - | -1.98% | - | - |
| 07/02 | 1,800 | 1,800 | 1,800 | 1,800 | -0.55% | 200 | - | -1.15% | - | - |
| 07/01 | 1,810 | 1,810 | 1,810 | 1,810 | +1.12% | 400 | - | -0.6% | - | - |
