株価チャート
2009/06/26～2010/01/20
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 |
|---|
| 2013 | 2/1, 株式分割 1→200 |
| 2010 |
| 01/20 | 1,300 | 1,325 | 1,300 | 1,325 | +6% | 1,800 | - | +12% | - | - |
| 01/19 | 1,320 | 1,320 | 1,250 | 1,250 | +2.04% | 1,600 | - | +6.84% | - | - |
| 01/14 | 1,225 | 1,225 | 1,225 | 1,225 | -2% | 200 | - | +5.33% | - | - |
| 01/13 | 1,295 | 1,295 | 1,250 | 1,250 | -3.85% | 2,400 | - | +8.32% | - | - |
| 01/12 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 800 | - | +14.14% | - | - |
| 01/06 | 1,300 | 1,300 | 1,300 | 1,300 | +1.96% | 400 | - | +15.76% | - | - |
| 01/05 | 1,275 | 1,275 | 1,275 | 1,275 | -4.14% | 200 | - | +15.07% | - | - |
| 2009 |
| 12/29 | 1,330 | 1,330 | 1,330 | 1,330 | -5.67% | 200 | - | +21.68% | - | - |
| 12/24 | 1,420 | 1,445 | 1,340 | 1,410 | -1.05% | 2,200 | - | +31.16% | - | - |
| 12/22 | 1,425 | 1,425 | 1,425 | 1,425 | +4.01% | 5,400 | - | +35.2% | - | - |
| 12/21 | 1,370 | 1,370 | 1,370 | 1,370 | +8.73% | 1,800 | - | +32.11% | - | - |
| 12/18 | 1,325 | 1,325 | 1,260 | 1,260 | +5.44% | 5,200 | - | +23.89% | - | - |
| 12/17 | 1,106 | 1,299 | 1,106 | 1,195 | +7.17% | 4,200 | - | +19.02% | - | - |
| 12/16 | 1,130 | 1,195 | 1,115 | 1,115 | -8.98% | 800 | - | +12.51% | - | - |
| 12/15 | 1,275 | 1,275 | 1,225 | 1,225 | 0% | 2,600 | - | +24.11% | - | - |
| 12/14 | 1,140 | 1,240 | 1,140 | 1,225 | +2.94% | 17,200 | - | +26.03% | - | - |
| 12/11 | 1,080 | 1,190 | 1,080 | 1,190 | +8.18% | 12,400 | - | +24.74% | - | - |
| 12/10 | 1,100 | 1,100 | 1,100 | 1,100 | +5.77% | 7,000 | - | +17.52% | - | - |
| 12/07 | 925 | 1,040 | 925 | 1,040 | +12.43% | 5,400 | - | +12.8% | - | - |
| 12/04 | 925 | 925 | 925 | 925 | -2.63% | 600 | - | +1.54% | - | - |
| 12/03 | 950 | 990 | 950 | 950 | -1.55% | 1,200 | - | +5.09% | - | - |
| 12/02 | 965 | 965 | 965 | 965 | 0% | 200 | - | +7.94% | - | - |
| 11/30 | 1,100 | 1,100 | 965 | 965 | -3.5% | 5,800 | - | +9.04% | - | - |
| 11/20 | 955 | 1,000 | 955 | 1,000 | +4.71% | 1,200 | - | +13.9% | - | - |
| 11/19 | 1,000 | 1,000 | 955 | 955 | -4.5% | 1,200 | - | +9.77% | - | - |
| 11/18 | 1,000 | 1,000 | 1,000 | 1,000 | -6.98% | 200 | - | +15.34% | - | - |
| 11/17 | 975 | 1,075 | 975 | 1,075 | +7.5% | 8,200 | - | +24.57% | - | - |
| 11/16 | 975 | 1,000 | 975 | 1,000 | +14.94% | 4,600 | - | +16.55% | - | - |
| 11/12 | 870 | 870 | 870 | 870 | -3.33% | 200 | - | +1.99% | - | - |
| 11/11 | 900 | 900 | 900 | 900 | -3.23% | 200 | - | +5.39% | - | - |
| 11/10 | 890 | 930 | 886 | 930 | +3.33% | 800 | - | +9.03% | - | - |
| 11/09 | 887 | 900 | 887 | 900 | +1.52% | 400 | - | +5.76% | - | - |
| 11/06 | 887 | 887 | 887 | 887 | -0.39% | 200 | - | +3.93% | - | - |
| 11/04 | 890 | 890 | 890 | 890 | -10.1% | 400 | - | +4.22% | - | - |
| 10/30 | 995 | 995 | 990 | 990 | +12.5% | 3,400 | - | +15.79% | - | - |
| 10/29 | 895 | 895 | 880 | 880 | -4.35% | 1,000 | - | +3.29% | - | - |
| 10/26 | 920 | 920 | 920 | 920 | +3.37% | 200 | - | +8.36% | - | - |
| 10/23 | 1,000 | 1,000 | 890 | 890 | -11% | 400 | - | +5.33% | - | - |
| 10/22 | 925 | 1,000 | 925 | 1,000 | +17.65% | 7,200 | - | +18.76% | - | - |
| 10/20 | 865 | 865 | 850 | 850 | +9.68% | 1,200 | - | +1.92% | - | - |
| 10/19 | 765 | 775 | 764 | 775 | +3.26% | 800 | - | -6.85% | - | - |
| 10/13 | 751 | 751 | 751 | 751 | +0.07% | 200 | - | -9.58% | - | - |
| 10/09 | 750 | 750 | 750 | 750 | -0.66% | 800 | - | -9.64% | - | - |
| 10/08 | 750 | 755 | 750 | 755 | +0.67% | 400 | - | -8.93% | - | - |
| 10/06 | 750 | 750 | 750 | 750 | +7.07% | 800 | - | -9.31% | - | - |
| 10/05 | 701 | 702 | 701 | 701 | -4.04% | 600 | - | -15.19% | - | - |
| 10/02 | 731 | 731 | 730 | 730 | -8.75% | 400 | - | -12.05% | - | - |
| 10/01 | 800 | 800 | 800 | 800 | 0% | 200 | - | -3.85% | - | - |
| 09/28 | 800 | 800 | 800 | 800 | -9.86% | 200 | - | -3.73% | - | - |
| 09/24 | 888 | 888 | 888 | 888 | -1.66% | 1,400 | - | +7.19% | - | - |
| 09/18 | 945 | 945 | 900 | 903 | -4.5% | 1,000 | - | +10.06% | - | - |
| 09/17 | 876 | 945 | 876 | 945 | +7.69% | 800 | - | +16.67% | - | - |
| 09/16 | 878 | 878 | 878 | 878 | -0.28% | 200 | - | +9.69% | - | - |
| 09/15 | 880 | 880 | 880 | 880 | +0.57% | 200 | - | +11.25% | - | - |
| 09/14 | 900 | 900 | 875 | 875 | -2.78% | 800 | - | +12.18% | - | - |
| 09/09 | 900 | 900 | 900 | 900 | -5.26% | 800 | - | +17.49% | - | - |
| 09/08 | 925 | 950 | 900 | 950 | +5.56% | 3,800 | - | +26.5% | - | - |
| 09/07 | 950 | 985 | 900 | 900 | -2.7% | 3,200 | - | +22.28% | - | - |
| 09/04 | 925 | 925 | 925 | 925 | +3.35% | 3,000 | - | +28.47% | - | - |
| 09/03 | 750 | 895 | 750 | 895 | +8.48% | 6,000 | - | +27.31% | - | - |
| 09/01 | 825 | 825 | 825 | 825 | +1.29% | 6,600 | - | +19.91% | - | - |
| 08/31 | 815 | 815 | 815 | 815 | 0% | 200 | - | +20.85% | - | - |
| 08/26 | 815 | 815 | 815 | 815 | +1.81% | 2,000 | - | +23.6% | - | - |
| 08/25 | 800 | 800 | 800 | 800 | +0.63% | 4,200 | - | +23.84% | - | - |
| 08/24 | 795 | 795 | 795 | 795 | +8.46% | 2,000 | - | +25.59% | - | - |
| 08/20 | 735 | 735 | 733 | 733 | -0.95% | 1,200 | - | +18.23% | - | - |
| 08/19 | 730 | 749 | 726 | 740 | +2.07% | 1,800 | - | +21.31% | - | - |
| 08/18 | 725 | 725 | 725 | 725 | +3.57% | 200 | - | +20.23% | - | - |
| 08/13 | 703 | 703 | 700 | 700 | -3.11% | 800 | - | +17.25% | - | - |
| 08/12 | 755 | 755 | 715 | 723 | -11.35% | 1,800 | - | +21.84% | - | - |
| 08/11 | 810 | 815 | 795 | 815 | +5.16% | 4,200 | - | +38.61% | - | - |
| 08/10 | 773 | 815 | 765 | 775 | +0.78% | 6,400 | - | +33.39% | - | - |
| 08/07 | 730 | 770 | 730 | 769 | +4.63% | 7,200 | - | +33.51% | - | - |
| 08/06 | 674 | 735 | 674 | 735 | +8.97% | 19,600 | - | +28.72% | - | - |
| 08/05 | 675 | 675 | 675 | 675 | 0% | 6,800 | - | +18.96% | - | - |
| 08/04 | 634 | 675 | 630 | 675 | +0.07% | 5,400 | - | +18.75% | - | - |
| 08/03 | 657 | 675 | 650 | 674 | +2.51% | 4,200 | - | +18.87% | - | - |
| 07/31 | 625 | 660 | 600 | 658 | +7.35% | 4,600 | - | +15.96% | - | - |
| 07/30 | 500 | 613 | 500 | 613 | +19.51% | 4,000 | - | +8.41% | - | - |
| 07/29 | 504 | 513 | 493 | 513 | -2.1% | 1,800 | - | -9.29% | - | - |
| 07/28 | 513 | 524 | 513 | 524 | -11.65% | 1,400 | - | -7.51% | - | - |
| 07/24 | 593 | 593 | 593 | 593 | +17.91% | 2,000 | - | +3.77% | - | - |
| 07/23 | 475 | 540 | 475 | 503 | +2.55% | 3,600 | - | -12.61% | - | - |
| 07/22 | 475 | 490 | 475 | 490 | -6.67% | 1,200 | - | -15.66% | - | - |
| 07/21 | 526 | 526 | 525 | 525 | +13.27% | 3,600 | - | -10.56% | - | - |
| 07/17 | 459 | 464 | 459 | 464 | +0.76% | 400 | - | -21.71% | - | - |
| 07/16 | 461 | 461 | 460 | 460 | -2.23% | 600 | - | -22.95% | - | - |
| 07/15 | 475 | 475 | 471 | 471 | +0.11% | 400 | - | -21.58% | - | - |
| 07/13 | 475 | 475 | 470 | 470 | -2.29% | 400 | - | -21.93% | - | - |
| 07/10 | 481 | 481 | 481 | 481 | -2.04% | 200 | - | -20.36% | - | - |
| 07/09 | 500 | 500 | 491 | 491 | -10.73% | 600 | - | -18.98% | - | - |
| 07/08 | 548 | 550 | 545 | 550 | -4.76% | 800 | - | -9.39% | - | - |
| 07/07 | 588 | 588 | 578 | 578 | -3.35% | 400 | - | -4.7% | - | - |
| 07/06 | 598 | 598 | 598 | 598 | -3.24% | 800 | - | -1.08% | - | - |
| 07/03 | 626 | 626 | 615 | 618 | -2.83% | 1,400 | - | +2.92% | - | - |
| 07/02 | 656 | 656 | 636 | 636 | 0% | 600 | - | +6.81% | - | - |
| 07/01 | 630 | 645 | 630 | 636 | -2.23% | 1,200 | - | +7.89% | - | - |
| 06/30 | 655 | 660 | 650 | 650 | +0.7% | 800 | - | +11.49% | - | - |
| 06/29 | 665 | 685 | 641 | 646 | -7.12% | 23,200 | - | +12.26% | - | - |
| 06/26 | 695 | 695 | 695 | 695 | +9.45% | 8,000 | - | +22.57% | - | - |
