株価チャート
2009/07/21~2010/03/31
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 |
---|
2018 | 10/1, 株式併合 2→1 |
2010 |
03/31 | 2,144 | 2,154 | 2,144 | 2,154 | -0.09% | 1,000 | 222億4005万 | -0.09% | 10.34 | 0.97 |
03/30 | 2,156 | 2,156 | 2,156 | 2,156 | -6.18% | 500 | - | +0.19% | - | - |
03/26 | 2,300 | 2,300 | 2,294 | 2,298 | -0.09% | 2,000 | - | +6.93% | - | - |
03/25 | 2,300 | 2,300 | 2,240 | 2,300 | +1.95% | 2,000 | - | +7.48% | - | - |
03/24 | 2,262 | 2,300 | 2,256 | 2,256 | -1.05% | 2,000 | - | +5.92% | - | - |
03/23 | 2,300 | 2,300 | 2,220 | 2,280 | +3.64% | 6,500 | - | +7.4% | - | - |
03/19 | 2,198 | 2,200 | 2,198 | 2,200 | +0.92% | 3,000 | - | +4.07% | - | - |
03/18 | 2,200 | 2,200 | 2,180 | 2,180 | -0.91% | 1,000 | - | +3.37% | - | - |
03/16 | 2,200 | 2,200 | 2,200 | 2,200 | +0.92% | 5,000 | - | +4.51% | - | - |
03/11 | 2,180 | 2,180 | 2,180 | 2,180 | 0% | 500 | - | +3.81% | - | - |
03/04 | 2,180 | 2,180 | 2,180 | 2,180 | -0.91% | 500 | - | +4.06% | - | - |
03/02 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 500 | - | +5.26% | - | - |
03/01 | 2,200 | 2,200 | 2,200 | 2,200 | +2.8% | 500 | - | +5.57% | - | - |
02/26 | 2,140 | 2,140 | 2,140 | 2,140 | +2.88% | 1,000 | - | +3.03% | - | - |
02/23 | 2,170 | 2,170 | 2,080 | 2,080 | -1.7% | 7,000 | - | +0.24% | - | - |
02/22 | 2,100 | 2,118 | 2,100 | 2,116 | +0.76% | 1,500 | - | +1.98% | - | - |
02/19 | 2,100 | 2,100 | 2,100 | 2,100 | +0.48% | 500 | - | +1.25% | - | - |
02/18 | 2,090 | 2,090 | 2,090 | 2,090 | -0.1% | 500 | - | +0.77% | - | - |
02/17 | 2,092 | 2,092 | 2,092 | 2,092 | -0.38% | 500 | - | +0.87% | - | - |
02/15 | 2,094 | 2,100 | 2,094 | 2,100 | 0% | 1,500 | - | +1.25% | - | - |
02/12 | 2,106 | 2,144 | 2,100 | 2,100 | 0% | 4,500 | - | +1.25% | - | - |
02/10 | 2,060 | 2,100 | 2,060 | 2,100 | +1.94% | 3,000 | - | +1.25% | - | - |
02/08 | 2,060 | 2,060 | 2,060 | 2,060 | -0.77% | 1,000 | - | -0.58% | - | - |
02/04 | 2,076 | 2,076 | 2,076 | 2,076 | +0.39% | 500 | - | +0.14% | - | - |
02/03 | 2,068 | 2,068 | 2,068 | 2,068 | +0.78% | 1,000 | - | -0.29% | - | - |
02/01 | 2,052 | 2,052 | 2,052 | 2,052 | -1.25% | 500 | - | -1.01% | - | - |
01/26 | 2,078 | 2,078 | 2,078 | 2,078 | +0.58% | 1,000 | - | +0.19% | - | - |
01/25 | 2,068 | 2,068 | 2,066 | 2,066 | -0.1% | 5,500 | - | -0.43% | - | - |
01/22 | 2,070 | 2,070 | 2,068 | 2,068 | +0.19% | 1,000 | - | -0.39% | - | - |
01/21 | 2,064 | 2,064 | 2,064 | 2,064 | -0.1% | 1,000 | - | -0.63% | - | - |
01/20 | 2,076 | 2,076 | 2,066 | 2,066 | -0.67% | 1,000 | - | -0.58% | - | - |
01/18 | 2,080 | 2,080 | 2,080 | 2,080 | 0% | 1,000 | - | +0.14% | - | - |
01/15 | 2,080 | 2,080 | 2,080 | 2,080 | +1.36% | 500 | - | +0.19% | - | - |
01/13 | 2,052 | 2,052 | 2,052 | 2,052 | -0.39% | 500 | - | -1.16% | - | - |
01/12 | 2,066 | 2,066 | 2,060 | 2,060 | -0.29% | 1,000 | - | -0.82% | - | - |
01/08 | 2,066 | 2,066 | 2,066 | 2,066 | +0.88% | 1,000 | - | -0.58% | - | - |
01/05 | 2,070 | 2,070 | 2,048 | 2,048 | +0.99% | 1,000 | - | -1.49% | - | - |
01/04 | 2,018 | 2,028 | 2,018 | 2,028 | -2.41% | 1,500 | - | -2.55% | - | - |
2009 |
12/28 | 2,118 | 2,118 | 2,078 | 2,078 | 0% | 2,500 | - | -0.19% | - | - |
12/24 | 2,074 | 2,078 | 2,074 | 2,078 | -0.57% | 9,000 | - | -0.19% | - | - |
12/22 | 2,118 | 2,118 | 2,090 | 2,090 | -0.67% | 6,000 | - | +0.43% | - | - |
12/21 | 2,110 | 2,110 | 2,096 | 2,104 | +0.57% | 5,000 | - | +1.11% | - | - |
12/18 | 2,138 | 2,138 | 2,092 | 2,092 | -0.38% | 4,000 | - | +0.58% | - | - |
12/17 | 2,098 | 2,100 | 2,098 | 2,100 | +0.1% | 4,000 | - | +1.01% | - | - |
12/16 | 2,084 | 2,102 | 2,084 | 2,098 | -0.1% | 2,000 | - | +0.96% | - | - |
12/15 | 2,070 | 2,100 | 2,070 | 2,100 | +1.94% | 6,000 | - | +1.06% | - | - |
12/09 | 2,060 | 2,060 | 2,060 | 2,060 | -0.19% | 500 | - | -0.87% | - | - |
12/08 | 2,064 | 2,064 | 2,064 | 2,064 | -1.62% | 500 | - | -0.82% | - | - |
12/07 | 2,100 | 2,100 | 2,098 | 2,098 | +1.75% | 4,000 | - | +0.67% | - | - |
12/03 | 2,062 | 2,062 | 2,062 | 2,062 | 0% | 500 | - | -1.06% | - | - |
12/02 | 2,098 | 2,098 | 2,062 | 2,062 | -1.81% | 1,000 | - | -1.15% | - | - |
11/26 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 1,000 | - | +0.57% | - | - |
11/24 | 2,206 | 2,206 | 2,100 | 2,100 | 0% | 5,500 | - | +0.53% | - | - |
11/20 | 2,088 | 2,102 | 2,088 | 2,100 | +1.35% | 3,000 | - | +0.53% | - | - |
11/19 | 2,072 | 2,072 | 2,072 | 2,072 | +0.78% | 500 | - | -0.77% | - | - |
11/12 | 2,056 | 2,056 | 2,056 | 2,056 | 0% | 500 | - | -1.63% | - | - |
11/11 | 2,060 | 2,060 | 2,056 | 2,056 | -0.68% | 1,000 | - | -1.72% | - | - |
11/05 | 2,070 | 2,070 | 2,070 | 2,070 | -0.48% | 500 | - | -1.15% | - | - |
10/29 | 2,080 | 2,080 | 2,080 | 2,080 | -0.48% | 500 | - | -0.76% | - | - |
10/26 | 2,080 | 2,098 | 2,080 | 2,090 | -0.48% | 2,500 | - | -0.38% | - | - |
10/23 | 2,078 | 2,100 | 2,078 | 2,100 | +1.06% | 5,000 | - | +0.05% | - | - |
10/22 | 2,076 | 2,078 | 2,076 | 2,078 | +0.48% | 2,000 | - | -1% | - | - |
10/20 | 2,068 | 2,068 | 2,068 | 2,068 | +0.39% | 1,000 | - | -1.66% | - | - |
10/15 | 2,060 | 2,060 | 2,060 | 2,060 | -0.58% | 500 | - | -2.23% | - | - |
10/14 | 2,072 | 2,072 | 2,072 | 2,072 | 0% | 500 | - | -1.8% | - | - |
10/13 | 2,062 | 2,072 | 2,062 | 2,072 | -1.05% | 2,000 | - | -1.94% | - | - |
10/09 | 2,064 | 2,094 | 2,064 | 2,094 | +1.26% | 1,500 | - | -1.09% | - | - |
10/07 | 2,068 | 2,068 | 2,068 | 2,068 | +0.19% | 500 | - | -2.5% | - | - |
10/06 | 2,064 | 2,064 | 2,064 | 2,064 | -2.18% | 500 | - | -2.82% | - | - |
10/01 | 2,070 | 2,110 | 2,070 | 2,110 | +0.48% | 1,000 | - | -0.61% | - | - |
09/28 | 2,126 | 2,126 | 2,100 | 2,100 | -1.32% | 1,500 | - | -1.22% | - | - |
09/25 | 2,128 | 2,128 | 2,128 | 2,128 | -0.09% | 500 | - | -0.09% | - | - |
09/24 | 2,118 | 2,130 | 2,118 | 2,130 | +0.76% | 6,000 | - | +0.05% | - | - |
09/18 | 2,116 | 2,120 | 2,114 | 2,114 | 0% | 2,000 | - | -0.8% | - | - |
09/17 | 2,118 | 2,118 | 2,114 | 2,114 | 0% | 2,000 | - | -1.03% | - | - |
09/16 | 2,114 | 2,116 | 2,114 | 2,114 | -0.19% | 1,500 | - | -1.12% | - | - |
09/15 | 2,116 | 2,118 | 2,116 | 2,118 | +1.15% | 1,500 | - | -0.94% | - | - |
09/10 | 2,094 | 2,094 | 2,094 | 2,094 | +0.19% | 500 | - | -2.01% | - | - |
09/08 | 2,090 | 2,090 | 2,090 | 2,090 | -1.42% | 1,000 | - | -2.15% | - | - |
09/07 | 2,112 | 2,120 | 2,110 | 2,120 | +1.15% | 2,000 | - | -0.7% | - | - |
09/02 | 2,094 | 2,096 | 2,094 | 2,096 | -0.19% | 1,000 | - | -1.78% | - | - |
08/31 | 2,100 | 2,100 | 2,100 | 2,100 | -0.94% | 500 | - | -1.5% | - | - |
08/28 | 2,120 | 2,120 | 2,120 | 2,120 | -1.21% | 500 | - | -0.52% | - | - |
08/26 | 2,146 | 2,146 | 2,146 | 2,146 | +1.9% | 1,500 | - | +0.75% | - | - |
08/25 | 2,106 | 2,106 | 2,106 | 2,106 | -0.19% | 1,000 | - | -0.99% | - | - |
08/24 | 2,178 | 2,178 | 2,098 | 2,110 | -2.68% | 9,000 | - | -0.66% | - | - |
08/21 | 2,166 | 2,168 | 2,166 | 2,168 | +0.37% | 1,500 | - | +2.26% | - | - |
08/20 | 2,160 | 2,160 | 2,160 | 2,160 | +0.56% | 500 | - | +2.18% | - | - |
08/17 | 2,148 | 2,148 | 2,148 | 2,148 | 0% | 500 | - | +1.85% | - | - |
08/14 | 2,104 | 2,148 | 2,104 | 2,148 | -1.01% | 7,000 | - | +2.14% | - | - |
08/13 | 2,168 | 2,170 | 2,168 | 2,170 | -0.46% | 1,000 | - | +3.38% | - | - |
08/11 | 2,148 | 2,180 | 2,148 | 2,180 | +1.4% | 2,000 | - | +4.11% | - | - |
08/05 | 2,150 | 2,150 | 2,150 | 2,150 | +5.29% | 500 | - | +3.02% | - | - |
07/29 | 2,100 | 2,100 | 2,042 | 2,042 | -6.33% | 2,000 | - | -1.92% | - | - |
07/28 | 2,180 | 2,180 | 2,180 | 2,180 | -1.45% | 500 | - | +4.76% | - | - |
07/27 | 2,212 | 2,212 | 2,212 | 2,212 | +5.03% | 2,000 | - | +6.65% | - | - |
07/24 | 2,106 | 2,106 | 2,106 | 2,106 | -3.39% | 1,000 | - | +1.94% | - | - |
07/23 | 2,218 | 2,218 | 2,150 | 2,180 | -1.8% | 9,000 | - | +5.72% | - | - |
07/22 | 2,200 | 2,220 | 2,170 | 2,220 | +2.59% | 2,500 | - | +8.03% | - | - |
07/21 | 2,128 | 2,164 | 2,128 | 2,164 | +2.08% | 1,000 | - | +5.82% | - | - |