株価チャート
2009/09/17～2010/04/30
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 | 5/1, 株式分割 1→1.05 |
| 2010 |
| 04/30 | 1,342 | 1,342 | 1,342 | 1,342 | 0% | 1,050 | 71億5137万 | +3.86% | 14.49 | 0.78 |
| 04/28 | 1,351 | 1,351 | 1,332 | 1,342 | +0.71% | 420 | - | +4.19% | - | - |
| 04/27 | 1,357 | 1,357 | 1,332 | 1,332 | -1.82% | 945 | - | +3.77% | - | - |
| 04/26 | 1,330 | 1,357 | 1,324 | 1,357 | +3.26% | 945 | - | +6.11% | - | - |
| 04/23 | 1,313 | 1,314 | 1,313 | 1,314 | +0.07% | 315 | - | +3.16% | - | - |
| 04/22 | 1,288 | 1,313 | 1,288 | 1,313 | +2.15% | 210 | - | +3.33% | - | - |
| 04/21 | 1,295 | 1,295 | 1,286 | 1,286 | -2.17% | 735 | - | +1.48% | - | - |
| 04/20 | 1,314 | 1,314 | 1,314 | 1,314 | 0% | 210 | - | +3.98% | - | - |
| 04/19 | 1,312 | 1,314 | 1,312 | 1,314 | +0.29% | 315 | - | +4.47% | - | - |
| 04/16 | 1,301 | 1,310 | 1,301 | 1,310 | +0.73% | 1,785 | - | +4.5% | - | - |
| 04/15 | 1,271 | 1,304 | 1,271 | 1,301 | +2.48% | 1,890 | - | +4.08% | - | - |
| 04/13 | 1,286 | 1,286 | 1,270 | 1,270 | -2.63% | 210 | - | +1.72% | - | - |
| 04/12 | 1,286 | 1,304 | 1,286 | 1,304 | +1.94% | 420 | - | +4.72% | - | - |
| 04/09 | 1,278 | 1,279 | 1,278 | 1,279 | 0% | 315 | - | +3.23% | - | - |
| 04/08 | 1,279 | 1,279 | 1,279 | 1,279 | +0.6% | 105 | - | +3.57% | - | - |
| 04/07 | 1,267 | 1,271 | 1,262 | 1,271 | -0.07% | 1,365 | - | +3.12% | - | - |
| 04/06 | 1,276 | 1,276 | 1,272 | 1,272 | +1.29% | 525 | - | +3.28% | - | - |
| 04/05 | 1,264 | 1,264 | 1,256 | 1,256 | -0.6% | 735 | - | +2.13% | - | - |
| 04/02 | 1,257 | 1,266 | 1,257 | 1,264 | +0.91% | 525 | - | +2.58% | - | - |
| 04/01 | 1,243 | 1,252 | 1,243 | 1,252 | +1.15% | 210 | - | +1.57% | - | - |
| 03/31 | 1,238 | 1,238 | 1,238 | 1,238 | 0% | 735 | - | +0.33% | - | - |
| 03/30 | 1,291 | 1,291 | 1,238 | 1,238 | -4.06% | 4,935 | - | +0.17% | - | - |
| 03/29 | 1,301 | 1,301 | 1,290 | 1,290 | 0% | 1,260 | - | +4.24% | - | - |
| 03/26 | 1,271 | 1,300 | 1,271 | 1,290 | +2.03% | 420 | - | +4.24% | - | - |
| 03/25 | 1,262 | 1,265 | 1,262 | 1,265 | +1.76% | 210 | - | +2.24% | - | - |
| 03/24 | 1,243 | 1,243 | 1,243 | 1,243 | 0% | 105 | - | +0.39% | - | - |
| 03/23 | 1,220 | 1,257 | 1,220 | 1,243 | +2.76% | 315 | - | +0.23% | - | - |
| 03/18 | 1,210 | 1,210 | 1,210 | 1,210 | -2.31% | 1,050 | - | -2.61% | - | - |
| 03/17 | 1,238 | 1,238 | 1,238 | 1,238 | +0.78% | 105 | - | -0.55% | - | - |
| 03/15 | 1,220 | 1,229 | 1,219 | 1,229 | +0.78% | 2,310 | - | -1.64% | - | - |
| 03/12 | 1,219 | 1,219 | 1,219 | 1,219 | 0% | 105 | - | -2.79% | - | - |
| 03/09 | 1,219 | 1,219 | 1,219 | 1,219 | +4.92% | 210 | - | -2.94% | - | - |
| 03/08 | 1,181 | 1,181 | 1,162 | 1,162 | -3.17% | 525 | - | -7.93% | - | - |
| 03/03 | 1,200 | 1,200 | 1,200 | 1,200 | -2.33% | 105 | - | -6.1% | - | - |
| 03/02 | 1,229 | 1,229 | 1,229 | 1,229 | 0% | 630 | - | -4.32% | - | - |
| 03/01 | 1,229 | 1,229 | 1,229 | 1,229 | +2.38% | 210 | - | -4.76% | - | - |
| 02/26 | 1,171 | 1,200 | 1,171 | 1,200 | +2.44% | 525 | - | -7.34% | - | - |
| 02/25 | 1,162 | 1,171 | 1,162 | 1,171 | +0.82% | 1,470 | - | -10.03% | - | - |
| 02/23 | 1,190 | 1,190 | 1,162 | 1,162 | -6.15% | 945 | - | -11.1% | - | - |
| 02/22 | 1,238 | 1,238 | 1,238 | 1,238 | 0% | 630 | - | -5.63% | - | - |
| 02/19 | 1,238 | 1,238 | 1,238 | 1,238 | 0% | 2,520 | - | -5.85% | - | - |
| 02/18 | 1,238 | 1,238 | 1,238 | 1,238 | -3.7% | 840 | - | -6.06% | - | - |
| 02/15 | 1,286 | 1,286 | 1,286 | 1,286 | -0.07% | 2,100 | - | -2.74% | - | - |
| 02/12 | 1,241 | 1,287 | 1,241 | 1,287 | 0% | 1,260 | - | -2.38% | - | - |
| 02/05 | 1,257 | 1,287 | 1,257 | 1,287 | 0% | 1,155 | - | -2.08% | - | - |
| 02/04 | 1,287 | 1,287 | 1,287 | 1,287 | 0% | 210 | - | -1.93% | - | - |
| 02/03 | 1,287 | 1,287 | 1,287 | 1,287 | 0% | 315 | - | -2.15% | - | - |
| 02/01 | 1,287 | 1,287 | 1,287 | 1,287 | 0% | 210 | - | -1.93% | - | - |
| 01/29 | 1,287 | 1,287 | 1,287 | 1,287 | 0% | 210 | - | -1.63% | - | - |
| 01/28 | 1,287 | 1,287 | 1,287 | 1,287 | 0% | 315 | - | -1.56% | - | - |
| 01/26 | 1,287 | 1,287 | 1,287 | 1,287 | +0.07% | 105 | - | -1.48% | - | - |
| 01/25 | 1,287 | 1,287 | 1,286 | 1,286 | -0.07% | 1,260 | - | -1.33% | - | - |
| 01/22 | 1,287 | 1,287 | 1,287 | 1,287 | -4.86% | 105 | - | -1.03% | - | - |
| 01/20 | 1,352 | 1,352 | 1,352 | 1,352 | 0% | 2,100 | - | +4.35% | - | - |
| 01/19 | 1,352 | 1,352 | 1,352 | 1,352 | +8.31% | 105 | - | +4.75% | - | - |
| 01/12 | 1,267 | 1,267 | 1,249 | 1,249 | -9.59% | 315 | - | -2.83% | - | - |
| 01/07 | 1,381 | 1,381 | 1,381 | 1,381 | -11.59% | 315 | - | +7.55% | - | - |
| 01/06 | 1,619 | 1,629 | 1,562 | 1,562 | +16.31% | 630 | - | +22.21% | - | - |
| 01/05 | 1,343 | 1,343 | 1,343 | 1,343 | -2.08% | 105 | - | +6.24% | - | - |
| 2009 |
| 12/28 | 1,410 | 1,410 | 1,371 | 1,371 | 0% | 525 | - | +8.93% | - | - |
| 12/25 | 1,371 | 1,371 | 1,371 | 1,371 | +0.7% | 945 | - | +8.93% | - | - |
| 12/24 | 1,305 | 1,362 | 1,305 | 1,362 | +5.07% | 525 | - | +8.09% | - | - |
| 12/22 | 1,296 | 1,296 | 1,296 | 1,296 | -0.66% | 105 | - | +2.63% | - | - |
| 12/18 | 1,305 | 1,305 | 1,305 | 1,305 | -0.72% | 105 | - | +3.14% | - | - |
| 12/16 | 1,305 | 1,314 | 1,305 | 1,314 | +0.73% | 2,100 | - | +3.81% | - | - |
| 12/15 | 1,305 | 1,305 | 1,305 | 1,305 | -1.44% | 1,995 | - | +3.06% | - | - |
| 12/11 | 1,324 | 1,324 | 1,324 | 1,324 | +11.2% | 630 | - | +4.57% | - | - |
| 12/10 | 1,190 | 1,190 | 1,190 | 1,190 | -0.87% | 1,050 | - | -5.97% | - | - |
| 12/08 | 1,201 | 1,201 | 1,201 | 1,201 | -3% | 105 | - | -5.36% | - | - |
| 12/03 | 1,201 | 1,238 | 1,201 | 1,238 | -7.8% | 210 | - | -2.67% | - | - |
| 12/01 | 1,229 | 1,343 | 1,229 | 1,343 | +9.3% | 735 | - | +5.4% | - | - |
| 11/30 | 1,229 | 1,229 | 1,229 | 1,229 | +3.2% | 1,050 | - | -3.41% | - | - |
| 11/18 | 1,267 | 1,267 | 1,190 | 1,190 | -5.3% | 1,470 | - | -6.48% | - | - |
| 11/16 | 1,257 | 1,257 | 1,257 | 1,257 | 0% | 2,415 | - | -1.48% | - | - |
| 11/13 | 1,219 | 1,257 | 1,219 | 1,257 | +3.21% | 420 | - | -1.55% | - | - |
| 11/12 | 1,201 | 1,218 | 1,200 | 1,218 | +1.51% | 945 | - | -4.54% | - | - |
| 11/11 | 1,200 | 1,200 | 1,200 | 1,200 | +0.08% | 735 | - | -6.1% | - | - |
| 11/09 | 1,210 | 1,210 | 1,199 | 1,199 | -0.87% | 210 | - | -6.32% | - | - |
| 11/06 | 1,210 | 1,210 | 1,210 | 1,210 | -0.7% | 210 | - | -5.73% | - | - |
| 11/04 | 1,218 | 1,218 | 1,218 | 1,218 | +0.47% | 105 | - | -5.21% | - | - |
| 11/02 | 1,229 | 1,229 | 1,212 | 1,212 | -1.24% | 315 | - | -5.65% | - | - |
| 10/29 | 1,227 | 1,228 | 1,227 | 1,228 | -0.08% | 525 | - | -4.54% | - | - |
| 10/28 | 1,207 | 1,229 | 1,207 | 1,229 | +2.3% | 735 | - | -4.47% | - | - |
| 10/27 | 1,213 | 1,235 | 1,179 | 1,201 | -12.06% | 5,355 | - | -6.54% | - | - |
| 10/26 | 1,519 | 1,548 | 1,362 | 1,366 | -3.43% | 3,885 | - | +5.87% | - | - |
| 10/23 | 1,657 | 1,657 | 1,286 | 1,414 | -1% | 3,570 | - | +9.72% | - | - |
| 10/22 | 1,352 | 1,429 | 1,352 | 1,429 | +5.63% | 1,260 | - | +11.09% | - | - |
| 10/21 | 1,333 | 1,352 | 1,333 | 1,352 | +1.43% | 945 | - | +5.57% | - | - |
| 10/20 | 1,333 | 1,333 | 1,333 | 1,333 | +1.45% | 315 | - | +4.25% | - | - |
| 10/19 | 1,314 | 1,314 | 1,314 | 1,314 | +0.73% | 105 | - | +2.92% | - | - |
| 10/15 | 1,305 | 1,305 | 1,305 | 1,305 | 0% | 525 | - | +2.5% | - | - |
| 10/09 | 1,305 | 1,305 | 1,305 | 1,305 | +2.24% | 210 | - | +2.58% | - | - |
| 10/06 | 1,276 | 1,276 | 1,276 | 1,276 | 0% | 105 | - | +0.33% | - | - |
| 10/01 | 1,286 | 1,286 | 1,276 | 1,276 | -0.74% | 210 | - | +0.33% | - | - |
| 09/30 | 1,257 | 1,286 | 1,257 | 1,286 | 0% | 1,155 | - | +1% | - | - |
| 09/29 | 1,276 | 1,286 | 1,276 | 1,286 | +0.75% | 420 | - | +1% | - | - |
| 09/28 | 1,276 | 1,276 | 1,276 | 1,276 | +1.52% | 1,050 | - | +0.25% | - | - |
| 09/24 | 1,257 | 1,257 | 1,257 | 1,257 | -0.75% | 105 | - | -1.25% | - | - |
| 09/18 | 1,267 | 1,267 | 1,267 | 1,267 | +2.31% | 210 | - | -0.65% | - | - |
| 09/17 | 1,238 | 1,238 | 1,238 | 1,238 | -2.26% | 1,260 | - | -2.97% | - | - |
