株価チャート
2009/03/06～2010/03/24
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 | 10/1, 株式併合 5→1 |
| 2010 |
| 03/24 | 4,245 | 4,245 | 4,245 | 4,245 | 0% | 200 | - | -3.68% | - | - |
| 03/23 | 4,245 | 4,245 | 4,245 | 4,245 | 0% | 200 | - | -3.83% | - | - |
| 03/19 | 4,245 | 4,245 | 4,245 | 4,245 | 0% | 200 | - | -3.89% | - | - |
| 03/18 | 4,245 | 4,245 | 4,245 | 4,245 | -1.28% | 200 | - | -4.13% | - | - |
| 03/16 | 4,370 | 4,370 | 4,300 | 4,300 | -1.6% | 400 | - | -3.09% | - | - |
| 02/25 | 4,370 | 4,370 | 4,370 | 4,370 | 0% | 200 | - | -1.55% | - | - |
| 02/23 | 4,370 | 4,370 | 4,370 | 4,370 | 0% | 1,000 | - | -1.69% | - | - |
| 02/22 | 4,370 | 4,370 | 4,370 | 4,370 | -0.11% | 200 | - | -1.8% | - | - |
| 02/19 | 4,375 | 4,375 | 4,375 | 4,375 | -2.67% | 400 | - | -1.82% | - | - |
| 02/18 | 4,495 | 4,495 | 4,495 | 4,495 | +1.01% | 400 | - | +0.69% | - | - |
| 02/17 | 4,450 | 4,450 | 4,450 | 4,450 | +4.71% | 200 | - | -0.31% | - | - |
| 02/05 | 4,125 | 4,250 | 4,125 | 4,250 | -2.3% | 600 | - | -4.84% | - | - |
| 02/04 | 4,350 | 4,350 | 4,350 | 4,350 | -4.29% | 200 | - | -2.64% | - | - |
| 01/20 | 4,545 | 4,545 | 4,545 | 4,545 | 0% | 400 | - | +1.59% | - | - |
| 01/18 | 4,750 | 4,750 | 4,545 | 4,545 | +1.91% | 400 | - | +1.93% | - | - |
| 01/12 | 4,460 | 4,460 | 4,460 | 4,460 | 0% | 200 | - | +0.34% | - | - |
| 01/07 | 4,460 | 4,460 | 4,460 | 4,460 | -1.98% | 200 | - | +0.61% | - | - |
| 01/06 | 4,550 | 4,550 | 4,460 | 4,550 | 0% | 800 | - | +2.89% | - | - |
| 01/05 | 4,550 | 4,550 | 4,550 | 4,550 | +0.55% | 200 | - | +3.24% | - | - |
| 2009 |
| 12/30 | 4,525 | 4,525 | 4,525 | 4,525 | +0.56% | 200 | - | +3.03% | - | - |
| 12/28 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | - | +2.79% | - | - |
| 12/24 | 4,500 | 4,500 | 4,500 | 4,500 | +1.12% | 1,000 | - | +3.09% | - | - |
| 12/22 | 4,435 | 4,450 | 4,300 | 4,450 | +0.34% | 800 | - | +2.25% | - | - |
| 12/21 | 4,435 | 4,435 | 4,435 | 4,435 | +1.95% | 200 | - | +2.17% | - | - |
| 12/18 | 4,445 | 4,500 | 4,350 | 4,350 | -1.25% | 600 | - | +0.46% | - | - |
| 12/16 | 4,405 | 4,405 | 4,405 | 4,405 | +1.97% | 200 | - | +1.87% | - | - |
| 12/08 | 4,320 | 4,320 | 4,320 | 4,320 | -4.42% | 200 | - | +0.12% | - | - |
| 12/07 | 4,520 | 4,520 | 4,520 | 4,520 | +0.67% | 400 | - | +4.92% | - | - |
| 12/04 | 4,490 | 4,490 | 4,490 | 4,490 | +3.22% | 200 | - | +4.61% | - | - |
| 12/02 | 4,350 | 4,350 | 4,350 | 4,350 | -3.33% | 200 | - | +1.68% | - | - |
| 12/01 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | - | +5.36% | - | - |
| 11/30 | 4,395 | 4,500 | 4,395 | 4,500 | -0.55% | 800 | - | +5.61% | - | - |
| 11/24 | 4,575 | 4,575 | 4,500 | 4,525 | -1.2% | 600 | - | +6.35% | - | - |
| 11/20 | 4,585 | 4,585 | 4,580 | 4,580 | +1.89% | 1,400 | - | +7.87% | - | - |
| 11/19 | 4,490 | 4,495 | 4,490 | 4,495 | -0.11% | 800 | - | +6.14% | - | - |
| 11/18 | 4,500 | 4,500 | 4,500 | 4,500 | +4.65% | 400 | - | +6.46% | - | - |
| 11/16 | 4,300 | 4,300 | 4,300 | 4,300 | -4.44% | 200 | - | +1.92% | - | - |
| 11/12 | 4,175 | 4,500 | 4,175 | 4,500 | +7.78% | 1,000 | - | +6.66% | - | - |
| 11/10 | 4,175 | 4,175 | 4,175 | 4,175 | 0% | 600 | - | -0.85% | - | - |
| 11/09 | 4,175 | 4,175 | 4,175 | 4,175 | 0% | 600 | - | -0.97% | - | - |
| 11/06 | 4,175 | 4,175 | 4,175 | 4,175 | 0% | 400 | - | -0.93% | - | - |
| 11/05 | 4,175 | 4,175 | 4,175 | 4,175 | 0% | 2,800 | - | -0.85% | - | - |
| 11/04 | 4,175 | 4,175 | 4,175 | 4,175 | 0% | 800 | - | -1.07% | - | - |
| 10/30 | 4,170 | 4,225 | 4,170 | 4,175 | 0% | 1,200 | - | -0.97% | - | - |
| 10/29 | 4,175 | 4,175 | 4,175 | 4,175 | 0% | 200 | - | -0.88% | - | - |
| 10/28 | 4,175 | 4,250 | 4,175 | 4,175 | 0% | 2,000 | - | -0.71% | - | - |
| 10/27 | 4,175 | 4,175 | 4,175 | 4,175 | 0% | 200 | - | -0.41% | - | - |
| 10/23 | 4,175 | 4,180 | 4,130 | 4,175 | 0% | 2,000 | - | -0.17% | - | - |
| 10/22 | 4,175 | 4,235 | 4,175 | 4,175 | -0.24% | 2,000 | - | +0.07% | - | - |
| 10/21 | 4,185 | 4,185 | 4,185 | 4,185 | 0% | 200 | - | +0.55% | - | - |
| 10/20 | 4,185 | 4,185 | 4,185 | 4,185 | +1.21% | 1,800 | - | +0.89% | - | - |
| 10/19 | 4,135 | 4,135 | 4,135 | 4,135 | 0% | 200 | - | +0.1% | - | - |
| 10/16 | 4,135 | 4,135 | 4,135 | 4,135 | 0% | 200 | - | +0.49% | - | - |
| 10/15 | 4,135 | 4,135 | 4,135 | 4,135 | -1.19% | 200 | - | +0.93% | - | - |
| 09/24 | 4,335 | 4,335 | 4,185 | 4,185 | -1.53% | 600 | - | +3.03% | - | - |
| 09/18 | 4,250 | 4,250 | 4,250 | 4,250 | -2.3% | 200 | - | +5.62% | - | - |
| 08/25 | 4,300 | 4,500 | 4,300 | 4,350 | +1.16% | 1,800 | - | +9.21% | - | - |
| 08/20 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 200 | - | +9.19% | - | - |
| 08/18 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 200 | - | +10.4% | - | - |
| 08/11 | 4,500 | 4,500 | 4,300 | 4,300 | 0% | 600 | - | +11.63% | - | - |
| 08/10 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 200 | - | +13.16% | - | - |
| 08/06 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 200 | - | +14.73% | - | - |
| 08/04 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 200 | - | +16.34% | - | - |
| 08/03 | 4,250 | 4,300 | 4,250 | 4,300 | +4.75% | 400 | - | +18.07% | - | - |
| 07/31 | 4,105 | 4,105 | 4,105 | 4,105 | +0.12% | 200 | - | +14.47% | - | - |
| 07/30 | 4,100 | 4,100 | 4,100 | 4,100 | -6.82% | 200 | - | +16.08% | - | - |
| 07/28 | 4,400 | 4,400 | 4,400 | 4,400 | +7.84% | 200 | - | +26.29% | - | - |
| 07/27 | 4,080 | 4,080 | 4,080 | 4,080 | 0% | 200 | - | +19.16% | - | - |
| 07/21 | 4,080 | 4,080 | 4,080 | 4,080 | +2% | 200 | - | +20.67% | - | - |
| 07/17 | 4,000 | 4,000 | 4,000 | 4,000 | +4.03% | 200 | - | +19.9% | - | - |
| 07/16 | 3,975 | 3,975 | 3,845 | 3,845 | -2.04% | 400 | - | +17.12% | - | - |
| 07/08 | 3,925 | 3,925 | 3,925 | 3,925 | 0% | 600 | - | +21.18% | - | - |
| 07/06 | 3,925 | 3,925 | 3,925 | 3,925 | 0% | 600 | - | +23% | - | - |
| 07/02 | 3,925 | 3,925 | 3,925 | 3,925 | +1.95% | 600 | - | +24.84% | - | - |
| 06/30 | 3,815 | 3,850 | 3,815 | 3,850 | +2.8% | 1,000 | - | +24.27% | - | - |
| 06/26 | 3,745 | 3,745 | 3,745 | 3,745 | 0% | 1,400 | - | +22.67% | - | - |
| 06/22 | 3,745 | 3,745 | 3,745 | 3,745 | +1.9% | 400 | - | +24.38% | - | - |
| 06/18 | 3,675 | 3,675 | 3,675 | 3,675 | +12.21% | 200 | - | +23.95% | - | - |
| 06/17 | 3,250 | 3,275 | 3,250 | 3,275 | +1.39% | 2,800 | - | +12.23% | - | - |
| 06/16 | 3,235 | 3,235 | 3,230 | 3,230 | +0.16% | 600 | - | +11.34% | - | - |
| 06/12 | 3,225 | 3,225 | 3,225 | 3,225 | 0% | 1,000 | - | +11.59% | - | - |
| 06/11 | 3,225 | 3,225 | 3,225 | 3,225 | 0% | 1,000 | - | +12.1% | - | - |
| 06/09 | 3,250 | 3,250 | 3,225 | 3,225 | 0% | 2,200 | - | +12.68% | - | - |
| 06/08 | 3,225 | 3,225 | 3,225 | 3,225 | +7.32% | 200 | - | +13.12% | - | - |
| 05/29 | 3,000 | 3,005 | 3,000 | 3,005 | +0.17% | 2,200 | - | +5.96% | - | - |
| 05/21 | 3,000 | 3,000 | 3,000 | 3,000 | +0.33% | 200 | - | +6.08% | - | - |
| 05/20 | 2,990 | 2,990 | 2,990 | 2,990 | +1.18% | 400 | - | +5.8% | - | - |
| 05/19 | 2,955 | 2,955 | 2,955 | 2,955 | +1.9% | 200 | - | +4.71% | - | - |
| 05/18 | 2,900 | 2,900 | 2,900 | 2,900 | +5.45% | 200 | - | +2.62% | - | - |
| 05/14 | 2,750 | 2,750 | 2,750 | 2,750 | -5.17% | 200 | - | -2.83% | - | - |
| 05/08 | 2,900 | 2,900 | 2,900 | 2,900 | 0% | 600 | - | +2.04% | - | - |
| 04/24 | 2,900 | 2,900 | 2,900 | 2,900 | -3.49% | 200 | - | +1.9% | - | - |
| 04/20 | 3,005 | 3,005 | 3,005 | 3,005 | +1.86% | 600 | - | +5.44% | - | - |
| 04/17 | 2,950 | 2,950 | 2,950 | 2,950 | +10.07% | 200 | - | +3.73% | - | - |
| 04/06 | 2,680 | 2,680 | 2,680 | 2,680 | -2.01% | 400 | - | -5.63% | - | - |
| 03/25 | 2,735 | 2,735 | 2,735 | 2,735 | 0% | 200 | - | -4.4% | - | - |
| 03/24 | 2,735 | 2,735 | 2,735 | 2,735 | -0.18% | 400 | - | -4.7% | - | - |
| 03/23 | 2,740 | 2,740 | 2,740 | 2,740 | -1.44% | 400 | - | -4.76% | - | - |
| 03/18 | 2,780 | 2,780 | 2,780 | 2,780 | +2.02% | 200 | - | -3.57% | - | - |
| 03/06 | 2,725 | 2,725 | 2,725 | 2,725 | +0.93% | 200 | - | -5.64% | - | - |
