株価チャート
2009/12/28~2010/06/10
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 |
---|
2019 | 10/1, 株式分割 1→5 |
2018 | 3/1, 株式分割 1→5 |
2012 | 12/1, 株式分割 1→100 |
2010 |
06/10 | 10 | 10 | 10 | 10 | -3.23% | 15,000 | - | -4% | - | - |
06/08 | 10 | 10 | 10 | 10 | +7.36% | 2,500 | - | -0.8% | - | - |
06/07 | 9 | 9 | 9 | 9 | -8.7% | 2,500 | - | -7.6% | - | - |
06/04 | 10 | 10 | 10 | 10 | +0.2% | 7,500 | - | +1.2% | - | - |
06/02 | 10 | 10 | 10 | 10 | +0.2% | 10,000 | - | +1% | - | - |
06/01 | 10 | 10 | 10 | 10 | -3.08% | 12,500 | - | +0.8% | - | - |
05/31 | 10 | 10 | 10 | 10 | -7.14% | 60,000 | - | +4% | - | - |
05/28 | 11 | 11 | 11 | 11 | +7.69% | 55,000 | - | +12% | - | - |
05/27 | 10 | 10 | 10 | 10 | 0% | 10,000 | - | +4% | - | - |
05/25 | 11 | 11 | 10 | 10 | -5.45% | 250,000 | - | +4% | - | - |
05/24 | 11 | 11 | 11 | 11 | +8.7% | 27,500 | - | +10% | - | - |
05/21 | 10 | 10 | 9 | 10 | +2.43% | 87,500 | - | +1.2% | - | - |
05/20 | 10 | 10 | 10 | 10 | -0.4% | 22,500 | - | -1.2% | - | - |
05/19 | 10 | 10 | 10 | 10 | -0.4% | 32,500 | - | -0.8% | - | - |
05/18 | 10 | 10 | 10 | 10 | +7.75% | 30,000 | - | -0.4% | - | - |
05/17 | 9 | 9 | 9 | 9 | -2.45% | 47,500 | - | -7.56% | - | - |
05/14 | 9 | 9 | 9 | 9 | -3.86% | 20,000 | - | -5.24% | - | - |
05/13 | 10 | 10 | 10 | 10 | +4.23% | 2,500 | - | -1.44% | - | - |
05/12 | 9 | 9 | 9 | 9 | -1.5% | 12,500 | - | -5.44% | - | - |
05/11 | 10 | 10 | 10 | 10 | +1.52% | 22,500 | - | -4% | - | - |
05/10 | 9 | 10 | 9 | 9 | -5.06% | 45,000 | - | -5.44% | - | - |
05/07 | 10 | 10 | 9 | 10 | -3.11% | 82,500 | - | -0.4% | - | - |
05/06 | 11 | 11 | 10 | 10 | -3.02% | 57,500 | - | +2.8% | - | - |
04/30 | 10 | 11 | 10 | 11 | +3.72% | 35,000 | - | +6% | - | - |
04/28 | 12 | 12 | 10 | 10 | -6.41% | 372,500 | - | +2.2% | - | - |
04/27 | 10 | 13 | 10 | 11 | +3.06% | 1,232,500 | - | +9.2% | - | - |
04/26 | 10 | 11 | 10 | 11 | +5.96% | 540,000 | - | +5.96% | - | - |
04/23 | 10 | 10 | 10 | 10 | +1.01% | 62,500 | - | 0% | - | - |
04/22 | 10 | 10 | 10 | 10 | -0.6% | 37,500 | - | -1% | - | - |
04/21 | 10 | 10 | 10 | 10 | +5.73% | 77,500 | - | -0.4% | - | - |
04/20 | 10 | 10 | 9 | 9 | -3.09% | 240,000 | - | -5.8% | - | - |
04/19 | 10 | 10 | 10 | 10 | -2.8% | 47,500 | - | -2.8% | - | - |
04/16 | 10 | 10 | 10 | 10 | -2.31% | 67,500 | - | 0% | - | - |
04/15 | 10 | 10 | 10 | 10 | +5.74% | 92,500 | - | +2.36% | - | - |
04/14 | 10 | 10 | 10 | 10 | -1.67% | 27,500 | - | -3.2% | - | - |
04/13 | 10 | 10 | 10 | 10 | -2.34% | 55,000 | - | -1.56% | - | - |
04/12 | 10 | 10 | 10 | 10 | -2.7% | 27,500 | - | +0.8% | - | - |
04/09 | 10 | 10 | 10 | 10 | +5.93% | 115,000 | - | +3.6% | - | - |
04/08 | 10 | 10 | 9 | 10 | -5.96% | 112,500 | - | +8.67% | - | - |
04/07 | 10 | 10 | 10 | 10 | +4% | 195,000 | - | +15.56% | - | - |
04/06 | 9 | 10 | 9 | 10 | +4.65% | 82,500 | - | +11.11% | - | - |
04/05 | 10 | 10 | 9 | 10 | -0.46% | 92,500 | - | +6.18% | - | - |
04/02 | 9 | 10 | 9 | 10 | +2.13% | 12,500 | - | +6.67% | - | - |
04/01 | 9 | 9 | 9 | 9 | -1.88% | 47,500 | - | +4.44% | - | - |
03/31 | 10 | 10 | 10 | 10 | +3.14% | 5,000 | - | +6.44% | - | - |
03/30 | 10 | 10 | 9 | 9 | +0.04% | 42,500 | - | +3.2% | - | - |
03/29 | 10 | 10 | 9 | 9 | +1.8% | 102,500 | - | +3.16% | - | - |
03/26 | 9 | 10 | 9 | 9 | -3.02% | 40,000 | - | +1.33% | - | - |
03/25 | 10 | 10 | 9 | 9 | -3.65% | 355,000 | - | +4.49% | - | - |
03/24 | 10 | 10 | 10 | 10 | +0.41% | 120,000 | - | +8.44% | - | - |
03/23 | 9 | 10 | 9 | 10 | 0% | 162,500 | - | +8% | - | - |
03/19 | 10 | 10 | 10 | 10 | +3.4% | 75,000 | - | +8% | - | - |
03/18 | 9 | 9 | 9 | 9 | +0.17% | 55,000 | - | +4.44% | - | - |
03/17 | 9 | 9 | 9 | 9 | -0.17% | 20,000 | - | +4.27% | - | - |
03/16 | 9 | 10 | 9 | 9 | -1.67% | 260,000 | - | +4.44% | - | - |
03/15 | 9 | 10 | 9 | 10 | +3.91% | 175,000 | - | +6.22% | - | - |
03/12 | 9 | 9 | 9 | 9 | +0.44% | 25,000 | - | +2.22% | - | - |
03/11 | 9 | 9 | 9 | 9 | 0% | 112,500 | - | +1.78% | - | - |
03/10 | 9 | 9 | 9 | 9 | 0% | 7,500 | - | +1.78% | - | - |
03/09 | 9 | 9 | 9 | 9 | -0.43% | 12,500 | - | +1.78% | - | - |
03/08 | 9 | 9 | 9 | 9 | +0.44% | 7,500 | - | +2.22% | - | - |
03/05 | 9 | 9 | 9 | 9 | 0% | 22,500 | - | +1.78% | - | - |
03/04 | 9 | 9 | 9 | 9 | -0.04% | 22,500 | - | -8.4% | - | - |
03/03 | 9 | 9 | 9 | 9 | +0.48% | 2,500 | - | -8.36% | - | - |
03/02 | 9 | 9 | 9 | 9 | -2.15% | 60,000 | - | -8.8% | - | - |
03/01 | 10 | 10 | 9 | 9 | -2.92% | 100,000 | - | -6.8% | - | - |
02/26 | 10 | 10 | 9 | 10 | -4.46% | 115,000 | - | -4% | - | - |
02/25 | 10 | 10 | 10 | 10 | -1.41% | 272,500 | - | +0.48% | - | - |
02/24 | 10 | 10 | 10 | 10 | +0.71% | 47,500 | - | +1.92% | - | - |
02/23 | 10 | 10 | 10 | 10 | +4.55% | 25,000 | - | +1.2% | - | - |
02/22 | 10 | 10 | 9 | 10 | +3.42% | 82,500 | - | -3.2% | - | - |
02/19 | 10 | 10 | 9 | 9 | -0.04% | 30,000 | - | -6.4% | - | - |
02/18 | 9 | 10 | 9 | 9 | +1.78% | 45,000 | - | -6.36% | - | - |
02/17 | 9 | 9 | 9 | 9 | -3.77% | 5,000 | - | -8% | - | - |
02/16 | 10 | 10 | 10 | 10 | +5.24% | 2,500 | - | -4.4% | - | - |
02/15 | 9 | 9 | 9 | 9 | -3.16% | 20,000 | - | -9.16% | - | - |
02/12 | 9 | 9 | 9 | 9 | -0.21% | 2,500 | - | -6.2% | - | - |
02/09 | 9 | 9 | 9 | 9 | +2.62% | 40,000 | - | -6% | - | - |
02/08 | 9 | 9 | 9 | 9 | -4.58% | 12,500 | - | -16.73% | - | - |
02/05 | 9 | 10 | 9 | 10 | +0.84% | 20,000 | - | -12.73% | - | - |
02/02 | 10 | 10 | 9 | 10 | -1.24% | 15,000 | - | -13.45% | - | - |
01/29 | 9 | 10 | 9 | 10 | +0.42% | 10,000 | - | -12.36% | - | - |
01/28 | 10 | 10 | 9 | 10 | +0.04% | 135,000 | - | -12.73% | - | - |
01/27 | 9 | 10 | 9 | 10 | +2.74% | 42,500 | - | -12.76% | - | - |
01/26 | 10 | 10 | 9 | 9 | -6.56% | 200,000 | - | -15.09% | - | - |
01/25 | 10 | 10 | 10 | 10 | +3.26% | 437,500 | - | -9.13% | - | - |
01/22 | 10 | 10 | 9 | 10 | -4.87% | 182,500 | - | -12% | - | - |
01/21 | 10 | 10 | 10 | 10 | -0.24% | 40,000 | - | -7.49% | - | - |
01/20 | 10 | 10 | 10 | 10 | +6.21% | 115,000 | - | -7.27% | - | - |
01/19 | 11 | 11 | 10 | 10 | -3.65% | 62,500 | - | -12.69% | - | - |
01/18 | 10 | 10 | 10 | 10 | -4.23% | 140,000 | - | -9.38% | - | - |
01/15 | 10 | 10 | 10 | 10 | -0.5% | 20,000 | - | -5.38% | - | - |
01/14 | 11 | 11 | 10 | 10 | -3.86% | 25,000 | - | -4.91% | - | - |
01/13 | 11 | 11 | 11 | 11 | 0% | 2,500 | - | -1.09% | - | - |
01/12 | 11 | 11 | 11 | 11 | -1.09% | 2,500 | - | -1.09% | - | - |
01/08 | 11 | 11 | 11 | 11 | -1.79% | 2,500 | - | 0% | - | - |
01/07 | 11 | 11 | 11 | 11 | -6.67% | 12,500 | - | +1.82% | - | - |
01/04 | 12 | 12 | 12 | 12 | 0% | 5,000 | - | +9.09% | - | - |
2009 |
12/29 | 12 | 12 | 12 | 12 | -5.36% | 25,000 | - | +9.09% | - | - |
12/28 | 13 | 13 | 13 | 13 | +5.67% | 50,000 | - | +15.27% | - | - |