株価チャート
2009/08/14～2010/03/31
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 |
|---|
| 2010 |
| 03/31 | 8,600 | 8,600 | 8,010 | 8,600 | -0.58% | 15 | 1億6776万 | -2.77% | - | 0.68 |
| 03/26 | 8,300 | 8,650 | 8,300 | 8,650 | +4.22% | 13 | - | -2.85% | - | - |
| 03/25 | 8,300 | 8,300 | 8,300 | 8,300 | -4.93% | 3 | - | -7.61% | - | - |
| 03/24 | 8,330 | 8,730 | 8,330 | 8,730 | +2.95% | 11 | - | -3.6% | - | - |
| 03/23 | 8,880 | 9,000 | 8,460 | 8,480 | -14.86% | 24 | - | -7.29% | - | - |
| 03/18 | 9,960 | 9,960 | 9,960 | 9,960 | +1.12% | 4 | - | +7.7% | - | - |
| 03/16 | 9,850 | 9,850 | 9,850 | 9,850 | +15.88% | 3 | - | +6.45% | - | - |
| 03/15 | 8,700 | 8,700 | 8,500 | 8,500 | -1.16% | 62 | - | -8.59% | - | - |
| 03/11 | 8,600 | 8,600 | 8,600 | 8,600 | +1.78% | 1 | - | -8.5% | - | - |
| 03/10 | 8,300 | 8,450 | 8,300 | 8,450 | +1.44% | 2 | - | -10.63% | - | - |
| 03/05 | 8,330 | 8,330 | 8,330 | 8,330 | -5.34% | 2 | - | -12.47% | - | - |
| 03/03 | 8,800 | 8,800 | 8,800 | 8,800 | 0% | 3 | - | -8.12% | - | - |
| 03/02 | 8,800 | 8,800 | 8,800 | 8,800 | 0% | 2 | - | -8.39% | - | - |
| 03/01 | 7,900 | 8,800 | 7,900 | 8,800 | +20.55% | 9 | - | -8.58% | - | - |
| 02/26 | 8,490 | 8,500 | 7,300 | 7,300 | -5.68% | 38 | - | -24.32% | - | - |
| 02/25 | 7,700 | 7,740 | 7,700 | 7,740 | -0.39% | 6 | - | -20.57% | - | - |
| 02/24 | 7,400 | 7,770 | 7,400 | 7,770 | 0% | 12 | - | -21% | - | - |
| 02/23 | 8,750 | 8,750 | 7,400 | 7,770 | -12.7% | 57 | - | -21.67% | - | - |
| 02/18 | 8,900 | 8,900 | 8,900 | 8,900 | +1.14% | 1 | - | -10.91% | - | - |
| 02/12 | 8,800 | 8,800 | 8,800 | 8,800 | -12% | 1 | - | -12.23% | - | - |
| 02/08 | 10,000 | 10,000 | 10,000 | 10,000 | 0% | 6 | - | -0.73% | - | - |
| 02/03 | 10,000 | 10,000 | 10,000 | 10,000 | 0% | 1 | - | -0.73% | - | - |
| 01/29 | 10,000 | 10,000 | 10,000 | 10,000 | 0% | 13 | - | -0.7% | - | - |
| 01/27 | 9,990 | 10,000 | 9,990 | 10,000 | 0% | 43 | - | -0.7% | - | - |
| 01/26 | 10,000 | 10,000 | 10,000 | 10,000 | -0.6% | 3 | - | -0.7% | - | - |
| 01/25 | 10,060 | 10,060 | 10,060 | 10,060 | -5.63% | 4 | - | -0.1% | - | - |
| 01/20 | 10,090 | 10,660 | 10,090 | 10,660 | +5.54% | 5 | - | +5.88% | - | - |
| 01/19 | 10,100 | 10,100 | 10,100 | 10,100 | -8.18% | 8 | - | +0.68% | - | - |
| 01/13 | 11,000 | 11,000 | 11,000 | 11,000 | 0% | 1 | - | +9.79% | - | - |
| 01/12 | 11,000 | 11,000 | 11,000 | 11,000 | +8.91% | 1 | - | +10.23% | - | - |
| 01/08 | 10,100 | 10,100 | 10,100 | 10,100 | -8.18% | 2 | - | +1.62% | - | - |
| 01/07 | 10,500 | 11,000 | 10,500 | 11,000 | 0% | 11 | - | +10.72% | - | - |
| 01/06 | 11,200 | 11,200 | 11,000 | 11,000 | +10% | 9 | - | +11.17% | - | - |
| 01/05 | 9,990 | 10,000 | 9,990 | 10,000 | 0% | 11 | - | +1.47% | - | - |
| 2009 |
| 12/30 | 10,250 | 10,250 | 10,000 | 10,000 | +1.52% | 13 | - | +1.31% | - | - |
| 12/29 | 9,800 | 9,850 | 9,800 | 9,850 | +3.68% | 2 | - | -0.21% | - | - |
| 12/28 | 9,600 | 9,600 | 9,500 | 9,500 | +2.15% | 3 | - | -3.89% | - | - |
| 12/25 | 9,300 | 9,300 | 9,300 | 9,300 | 0% | 40 | - | -6.17% | - | - |
| 12/24 | 9,370 | 9,370 | 9,300 | 9,300 | -4.81% | 21 | - | -6.81% | - | - |
| 12/22 | 9,590 | 9,770 | 9,590 | 9,770 | -2.2% | 2 | - | -2.86% | - | - |
| 12/21 | 9,650 | 9,990 | 9,650 | 9,990 | +1.11% | 2 | - | -0.95% | - | - |
| 12/18 | 9,620 | 10,220 | 9,500 | 9,880 | +3.56% | 21 | - | -2.08% | - | - |
| 12/17 | 9,540 | 9,540 | 9,540 | 9,540 | -2.65% | 2 | - | -5.6% | - | - |
| 12/16 | 10,000 | 10,000 | 9,800 | 9,800 | -2% | 20 | - | -3.31% | - | - |
| 12/15 | 10,000 | 10,000 | 9,800 | 10,000 | 0% | 42 | - | -1.65% | - | - |
| 12/11 | 10,000 | 10,000 | 10,000 | 10,000 | +1.01% | 10 | - | -2.19% | - | - |
| 12/10 | 9,800 | 9,900 | 9,700 | 9,900 | -1% | 20 | - | -3.55% | - | - |
| 12/08 | 10,000 | 10,000 | 9,950 | 10,000 | 0% | 15 | - | -2.87% | - | - |
| 12/07 | 10,000 | 10,000 | 10,000 | 10,000 | 0% | 1 | - | -3.25% | - | - |
| 12/03 | 10,000 | 10,000 | 10,000 | 10,000 | 0% | 4 | - | -3.25% | - | - |
| 12/02 | 10,000 | 10,000 | 10,000 | 10,000 | +2.35% | 5 | - | -3.51% | - | - |
| 12/01 | 9,770 | 9,770 | 9,770 | 9,770 | 0% | 1 | - | -6.53% | - | - |
| 11/30 | 10,600 | 10,600 | 9,400 | 9,770 | -2.3% | 19 | - | -7.39% | - | - |
| 11/25 | 10,000 | 10,000 | 10,000 | 10,000 | 0% | 17 | - | -6.02% | - | - |
| 11/19 | 10,000 | 10,000 | 10,000 | 10,000 | 0% | 5 | - | -6.92% | - | - |
| 11/18 | 10,000 | 10,000 | 10,000 | 10,000 | 0% | 2 | - | -7.85% | - | - |
| 11/17 | 10,000 | 10,000 | 10,000 | 10,000 | 0% | 14 | - | -8.93% | - | - |
| 11/16 | 10,400 | 10,800 | 10,000 | 10,000 | -3.85% | 28 | - | -9.94% | - | - |
| 11/12 | 10,400 | 10,400 | 10,400 | 10,400 | +3.9% | 1 | - | -7.6% | - | - |
| 11/11 | 10,180 | 10,180 | 10,010 | 10,010 | -1.67% | 15 | - | -12.13% | - | - |
| 11/05 | 10,000 | 10,380 | 10,000 | 10,180 | -0.2% | 4 | - | -11.84% | - | - |
| 11/04 | 10,990 | 10,990 | 10,000 | 10,200 | -7.27% | 20 | - | -12.82% | - | - |
| 11/02 | 11,000 | 11,000 | 11,000 | 11,000 | -2.22% | 2 | - | -7.22% | - | - |
| 10/30 | 11,250 | 11,250 | 11,250 | 11,250 | +7.66% | 12 | - | -6.22% | - | - |
| 10/29 | 10,280 | 10,450 | 10,280 | 10,450 | +3.47% | 2 | - | -13.86% | - | - |
| 10/28 | 10,380 | 10,380 | 10,010 | 10,100 | -1.75% | 17 | - | -17.87% | - | - |
| 10/26 | 10,080 | 10,280 | 10,010 | 10,280 | -0.19% | 17 | - | -17.64% | - | - |
| 10/23 | 10,610 | 10,770 | 10,300 | 10,300 | -2.83% | 67 | - | -18.62% | - | - |
| 10/22 | 11,000 | 11,000 | 10,600 | 10,600 | -7.02% | 4 | - | -17.47% | - | - |
| 10/19 | 11,400 | 11,400 | 11,400 | 11,400 | +3.64% | 1 | - | -12.44% | - | - |
| 10/16 | 11,000 | 11,000 | 11,000 | 11,000 | +2.8% | 1 | - | -16.38% | - | - |
| 10/15 | 10,600 | 11,000 | 10,600 | 10,700 | -2.73% | 4 | - | -19.63% | - | - |
| 10/07 | 10,800 | 11,000 | 10,800 | 11,000 | +10% | 41 | - | -18.42% | - | - |
| 10/06 | 10,000 | 10,000 | 10,000 | 10,000 | -6.54% | 10 | - | -26.66% | - | - |
| 10/05 | 12,000 | 12,000 | 10,600 | 10,700 | -12.3% | 11 | - | -22.63% | - | - |
| 10/02 | 12,200 | 12,200 | 12,200 | 12,200 | -0.16% | 3 | - | -12.81% | - | - |
| 10/01 | 12,220 | 12,220 | 12,220 | 12,220 | +1.66% | 1 | - | -13.61% | - | - |
| 09/30 | 12,580 | 12,900 | 12,020 | 12,020 | -4.45% | 23 | - | -15.9% | - | - |
| 09/29 | 12,420 | 12,580 | 12,220 | 12,580 | -0.94% | 5 | - | -12.74% | - | - |
| 09/28 | 13,010 | 13,010 | 12,700 | 12,700 | -3.79% | 7 | - | -12.71% | - | - |
| 09/24 | 13,000 | 13,200 | 12,780 | 13,200 | +0.76% | 12 | - | -9.87% | - | - |
| 09/17 | 13,800 | 13,800 | 13,100 | 13,100 | -5.07% | 31 | - | -11.16% | - | - |
| 09/16 | 13,800 | 13,800 | 13,800 | 13,800 | 0% | 1 | - | -7.06% | - | - |
| 09/15 | 13,900 | 13,900 | 13,800 | 13,800 | -0.72% | 6 | - | -7.41% | - | - |
| 09/14 | 13,900 | 14,000 | 13,900 | 13,900 | -0.71% | 6 | - | -7.22% | - | - |
| 09/11 | 14,000 | 14,000 | 14,000 | 14,000 | -0.71% | 2 | - | -7.07% | - | - |
| 09/10 | 14,120 | 14,130 | 14,100 | 14,100 | -2.76% | 6 | - | -7.02% | - | - |
| 09/09 | 14,420 | 14,500 | 14,400 | 14,500 | -0.82% | 15 | - | -4.99% | - | - |
| 09/08 | 14,620 | 14,620 | 14,620 | 14,620 | -0.14% | 1 | - | -4.72% | - | - |
| 09/07 | 14,640 | 14,640 | 14,640 | 14,640 | -0.41% | 1 | - | -5.19% | - | - |
| 09/03 | 14,650 | 14,700 | 14,640 | 14,700 | +0.48% | 10 | - | -5.27% | - | - |
| 09/01 | 14,630 | 14,630 | 14,630 | 14,630 | -2.47% | 2 | - | -6.1% | - | - |
| 08/31 | 16,200 | 16,200 | 15,000 | 15,000 | 0% | 20 | - | -4.14% | - | - |
| 08/28 | 15,000 | 15,000 | 15,000 | 15,000 | +1.69% | 5 | - | -4.6% | - | - |
| 08/27 | 14,550 | 14,750 | 14,550 | 14,750 | -1.54% | 3 | - | -6.69% | - | - |
| 08/25 | 14,980 | 14,980 | 14,980 | 14,980 | +0.07% | 1 | - | -6.01% | - | - |
| 08/24 | 14,980 | 15,000 | 14,970 | 14,970 | +1.15% | 4 | - | -7.15% | - | - |
| 08/18 | 14,720 | 15,100 | 14,720 | 14,800 | -0.07% | 37 | - | -9.42% | - | - |
| 08/17 | 15,000 | 15,200 | 14,800 | 14,810 | 0% | 29 | - | -10.17% | - | - |
| 08/14 | 15,400 | 15,400 | 14,810 | 14,810 | -7.44% | 19 | - | -10.96% | - | - |
