株価チャート
2009/03/05～2010/03/26
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 |
| 03/26 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | - | +2.34% | - | - |
| 03/25 | 1,400 | 1,400 | 1,400 | 1,400 | +2.56% | 200 | - | +2.41% | - | - |
| 03/18 | 1,320 | 1,365 | 1,320 | 1,365 | +3.02% | 400 | - | -0.15% | - | - |
| 03/15 | 1,325 | 1,325 | 1,325 | 1,325 | +2.71% | 200 | - | -3.21% | - | - |
| 03/10 | 1,290 | 1,290 | 1,290 | 1,290 | -2.64% | 400 | - | -5.98% | - | - |
| 03/05 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 200 | - | -3.78% | - | - |
| 03/04 | 1,325 | 1,325 | 1,325 | 1,325 | +2.71% | 400 | - | -3.99% | - | - |
| 03/02 | 1,290 | 1,290 | 1,290 | 1,290 | -3.01% | 200 | - | -6.72% | - | - |
| 02/26 | 1,330 | 1,330 | 1,330 | 1,330 | -2.56% | 200 | - | -4.11% | - | - |
| 02/24 | 1,365 | 1,365 | 1,365 | 1,365 | +3.02% | 200 | - | -1.8% | - | - |
| 02/22 | 1,300 | 1,325 | 1,260 | 1,325 | -0.38% | 1,400 | - | -4.81% | - | - |
| 02/16 | 1,335 | 1,345 | 1,330 | 1,330 | -1.48% | 800 | - | -4.73% | - | - |
| 02/08 | 1,350 | 1,350 | 1,350 | 1,350 | +1.5% | 200 | - | -3.57% | - | - |
| 02/02 | 1,350 | 1,350 | 1,330 | 1,330 | -2.21% | 600 | - | -5.27% | - | - |
| 02/01 | 1,360 | 1,360 | 1,360 | 1,360 | -2.86% | 200 | - | -3.61% | - | - |
| 01/26 | 1,425 | 1,425 | 1,400 | 1,400 | -1.75% | 2,600 | - | -1.27% | - | - |
| 01/22 | 1,425 | 1,425 | 1,425 | 1,425 | +3.64% | 200 | - | +0.14% | - | - |
| 01/20 | 1,375 | 1,375 | 1,375 | 1,375 | -1.79% | 200 | - | -3.58% | - | - |
| 01/13 | 1,400 | 1,400 | 1,400 | 1,400 | -2.78% | 200 | - | -2.03% | - | - |
| 01/08 | 1,440 | 1,440 | 1,440 | 1,440 | +2.86% | 600 | - | +0.7% | - | - |
| 2009 |
| 12/30 | 1,400 | 1,400 | 1,400 | 1,400 | -2.1% | 2,000 | - | -2.03% | - | - |
| 12/29 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 200 | - | +0.07% | - | - |
| 12/28 | 1,445 | 1,445 | 1,430 | 1,430 | -1.04% | 800 | - | +0.14% | - | - |
| 12/25 | 1,445 | 1,445 | 1,445 | 1,445 | +7.04% | 200 | - | +1.33% | - | - |
| 12/22 | 1,350 | 1,350 | 1,350 | 1,350 | -1.82% | 200 | - | -5.26% | - | - |
| 12/18 | 1,375 | 1,375 | 1,375 | 1,375 | -1.79% | 200 | - | -3.71% | - | - |
| 12/11 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 800 | - | -1.89% | - | - |
| 12/08 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 400 | - | -1.69% | - | - |
| 12/07 | 1,400 | 1,400 | 1,400 | 1,400 | -1.75% | 200 | - | -1.69% | - | - |
| 11/30 | 1,425 | 1,425 | 1,425 | 1,425 | +1.79% | 200 | - | -0.07% | - | - |
| 11/27 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 1,400 | - | -1.89% | - | - |
| 11/26 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 400 | - | -1.96% | - | - |
| 11/25 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 600 | - | -1.96% | - | - |
| 11/24 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 600 | - | -1.89% | - | - |
| 11/20 | 1,400 | 1,400 | 1,400 | 1,400 | -1.75% | 600 | - | -1.82% | - | - |
| 11/18 | 1,425 | 1,425 | 1,425 | 1,425 | -1.72% | 600 | - | -0.14% | - | - |
| 11/17 | 1,400 | 1,450 | 1,350 | 1,450 | 0% | 1,800 | - | +1.4% | - | - |
| 11/12 | 1,450 | 1,450 | 1,450 | 1,450 | -3.33% | 400 | - | +1.26% | - | - |
| 11/11 | 1,475 | 1,500 | 1,475 | 1,500 | -1.64% | 600 | - | +4.6% | - | - |
| 11/04 | 1,595 | 1,595 | 1,525 | 1,525 | 0% | 1,200 | - | +6.49% | - | - |
| 10/30 | 1,515 | 1,525 | 1,515 | 1,525 | +1.67% | 400 | - | +6.79% | - | - |
| 10/27 | 1,480 | 1,500 | 1,460 | 1,500 | +2.74% | 1,000 | - | +5.41% | - | - |
| 10/26 | 1,460 | 1,460 | 1,460 | 1,460 | +2.1% | 200 | - | +2.96% | - | - |
| 10/21 | 1,430 | 1,430 | 1,430 | 1,430 | +2.14% | 400 | - | +1.2% | - | - |
| 10/19 | 1,375 | 1,400 | 1,375 | 1,400 | 0% | 400 | - | -0.57% | - | - |
| 10/16 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | - | -0.28% | - | - |
| 10/14 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 2,000 | - | 0% | - | - |
| 10/13 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 400 | - | +0.29% | - | - |
| 10/05 | 1,400 | 1,400 | 1,400 | 1,400 | -2.1% | 200 | - | +0.72% | - | - |
| 09/29 | 1,430 | 1,430 | 1,430 | 1,430 | +5.93% | 200 | - | +3.25% | - | - |
| 09/16 | 1,375 | 1,375 | 1,350 | 1,350 | +1.5% | 2,000 | - | -2.03% | - | - |
| 09/14 | 1,330 | 1,330 | 1,330 | 1,330 | -5% | 200 | - | -3.27% | - | - |
| 09/09 | 1,400 | 1,400 | 1,400 | 1,400 | -3.45% | 200 | - | +2.04% | - | - |
| 08/27 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | - | +6.15% | - | - |
| 08/26 | 1,450 | 1,450 | 1,450 | 1,450 | +2.47% | 200 | - | +6.7% | - | - |
| 08/24 | 1,415 | 1,415 | 1,415 | 1,415 | 0% | 200 | - | +4.74% | - | - |
| 07/28 | 1,430 | 1,430 | 1,415 | 1,415 | +2.91% | 400 | - | +5.36% | - | - |
| 07/21 | 1,375 | 1,375 | 1,375 | 1,375 | +0.73% | 200 | - | +3.15% | - | - |
| 07/17 | 1,365 | 1,365 | 1,365 | 1,365 | -5.21% | 400 | - | +3.1% | - | - |
| 07/15 | 1,440 | 1,440 | 1,440 | 1,440 | -3.68% | 200 | - | +9.34% | - | - |
| 07/10 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 400 | - | +14.38% | - | - |
| 07/09 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 400 | - | +15.53% | - | - |
| 07/08 | 1,495 | 1,495 | 1,495 | 1,495 | +3.1% | 200 | - | +16.71% | - | - |
| 07/03 | 1,435 | 1,450 | 1,435 | 1,450 | +1.75% | 1,400 | - | +13.81% | - | - |
| 07/02 | 1,425 | 1,425 | 1,425 | 1,425 | +1.79% | 1,200 | - | +12.38% | - | - |
| 06/30 | 1,400 | 1,400 | 1,400 | 1,400 | +1.82% | 1,000 | - | +11.2% | - | - |
| 06/29 | 1,375 | 1,375 | 1,375 | 1,375 | +2.23% | 200 | - | +10.09% | - | - |
| 06/24 | 1,345 | 1,345 | 1,345 | 1,345 | +3.46% | 200 | - | +8.29% | - | - |
| 06/23 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | +5.09% | - | - |
| 06/18 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | +5.61% | - | - |
| 06/16 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | +6.3% | - | - |
| 06/15 | 1,300 | 1,300 | 1,300 | 1,300 | +4.42% | 200 | - | +6.91% | - | - |
| 06/12 | 1,370 | 1,370 | 1,245 | 1,245 | -1.97% | 400 | - | +3.15% | - | - |
| 06/11 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 400 | - | +5.75% | - | - |
| 06/09 | 1,270 | 1,270 | 1,270 | 1,270 | -0.39% | 200 | - | +6.54% | - | - |
| 06/08 | 1,275 | 1,275 | 1,275 | 1,275 | +2% | 200 | - | +7.14% | - | - |
| 06/05 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 200 | - | +5.13% | - | - |
| 06/04 | 1,200 | 1,250 | 1,200 | 1,250 | -1.96% | 400 | - | +5.13% | - | - |
| 06/02 | 1,275 | 1,275 | 1,275 | 1,275 | +2% | 200 | - | +7.23% | - | - |
| 05/28 | 1,250 | 1,250 | 1,250 | 1,250 | +3.31% | 200 | - | +5.13% | - | - |
| 05/27 | 1,210 | 1,210 | 1,210 | 1,210 | +3.86% | 200 | - | +1.77% | - | - |
| 05/21 | 1,165 | 1,165 | 1,165 | 1,165 | 0% | 200 | - | -2.18% | - | - |
| 05/19 | 1,180 | 1,180 | 1,165 | 1,165 | -1.27% | 1,200 | - | -2.51% | - | - |
| 05/12 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 800 | - | -1.5% | - | - |
| 05/11 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 600 | - | -1.75% | - | - |
| 05/08 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 400 | - | -2.16% | - | - |
| 05/07 | 1,180 | 1,180 | 1,180 | 1,180 | -9.23% | 200 | - | -2.4% | - | - |
| 04/27 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 400 | - | +7.35% | - | - |
| 04/16 | 1,300 | 1,300 | 1,300 | 1,300 | +8.33% | 200 | - | +7.71% | - | - |
| 04/13 | 1,200 | 1,200 | 1,200 | 1,200 | +4.35% | 200 | - | -0.08% | - | - |
| 04/09 | 1,150 | 1,150 | 1,150 | 1,150 | -5.74% | 200 | - | -4.09% | - | - |
| 03/26 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 200 | - | +2.09% | - | - |
| 03/25 | 1,150 | 1,220 | 1,150 | 1,220 | +6.09% | 1,600 | - | +2.69% | - | - |
| 03/24 | 1,140 | 1,150 | 1,140 | 1,150 | +4.55% | 800 | - | -2.95% | - | - |
| 03/23 | 1,120 | 1,120 | 1,100 | 1,100 | -0.9% | 800 | - | -7.17% | - | - |
| 03/17 | 1,085 | 1,110 | 1,085 | 1,110 | +3.26% | 400 | - | -6.41% | - | - |
| 03/16 | 1,075 | 1,075 | 1,075 | 1,075 | -2.27% | 200 | - | -9.74% | - | - |
| 03/12 | 1,100 | 1,100 | 1,100 | 1,100 | +4.76% | 200 | - | -8.1% | - | - |
| 03/11 | 1,150 | 1,150 | 1,050 | 1,050 | -14.29% | 2,400 | - | -12.65% | - | - |
| 03/05 | 1,225 | 1,225 | 1,225 | 1,225 | -2% | 200 | - | +1.24% | - | - |
