株価チャート
2009/08/20～2010/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2010 |
| 03/31 | 1,125 | 1,125 | 1,125 | 1,125 | +2.27% | 600 | 30億5591万 | +3.59% | 24.61 | 0.36 |
| 03/30 | 1,100 | 1,100 | 1,100 | 1,100 | -0.45% | 200 | - | +1.38% | - | - |
| 03/29 | 1,145 | 1,145 | 1,105 | 1,105 | -3.49% | 1,800 | - | +2.03% | - | - |
| 03/26 | 1,140 | 1,145 | 1,140 | 1,145 | +4.09% | 1,200 | - | +6.02% | - | - |
| 03/25 | 1,100 | 1,100 | 1,100 | 1,100 | -3.08% | 600 | - | +2.23% | - | - |
| 03/23 | 1,135 | 1,135 | 1,135 | 1,135 | 0% | 2,000 | - | +5.68% | - | - |
| 03/19 | 1,135 | 1,135 | 1,135 | 1,135 | 0% | 200 | - | +5.98% | - | - |
| 03/18 | 1,105 | 1,135 | 1,105 | 1,135 | -0.44% | 600 | - | +6.37% | - | - |
| 03/16 | 1,125 | 1,140 | 1,125 | 1,140 | +6.54% | 400 | - | +7.34% | - | - |
| 03/10 | 1,070 | 1,070 | 1,070 | 1,070 | -1.38% | 200 | - | +1.13% | - | - |
| 03/09 | 1,070 | 1,085 | 1,070 | 1,085 | -3.56% | 3,000 | - | +2.65% | - | - |
| 03/08 | 1,125 | 1,125 | 1,125 | 1,125 | +7.14% | 4,000 | - | +6.84% | - | - |
| 03/03 | 1,050 | 1,050 | 1,050 | 1,050 | -2.33% | 600 | - | +0.1% | - | - |
| 03/02 | 1,075 | 1,075 | 1,075 | 1,075 | -0.46% | 600 | - | +2.48% | - | - |
| 02/26 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 1,400 | - | +3.15% | - | - |
| 02/24 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 1,000 | - | +3.25% | - | - |
| 02/23 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 1,400 | - | +3.55% | - | - |
| 02/22 | 1,080 | 1,080 | 1,080 | 1,080 | +8% | 200 | - | +3.65% | - | - |
| 02/17 | 1,000 | 1,000 | 1,000 | 1,000 | -2.44% | 200 | - | -3.94% | - | - |
| 02/08 | 1,025 | 1,025 | 1,025 | 1,025 | +0.49% | 200 | - | -1.54% | - | - |
| 02/04 | 1,020 | 1,020 | 1,020 | 1,020 | -1.92% | 400 | - | -2.11% | - | - |
| 02/02 | 1,040 | 1,040 | 1,040 | 1,040 | -0.95% | 200 | - | -0.38% | - | - |
| 02/01 | 1,060 | 1,060 | 1,050 | 1,050 | 0% | 600 | - | +0.86% | - | - |
| 01/28 | 1,115 | 1,115 | 1,050 | 1,050 | -5.83% | 4,000 | - | +1.16% | - | - |
| 01/20 | 1,115 | 1,115 | 1,115 | 1,115 | 0% | 2,000 | - | +7.83% | - | - |
| 01/19 | 1,075 | 1,115 | 1,075 | 1,115 | +6.19% | 1,400 | - | +8.36% | - | - |
| 01/18 | 1,050 | 1,050 | 1,050 | 1,050 | +1.94% | 200 | - | +2.44% | - | - |
| 01/15 | 1,030 | 1,030 | 1,030 | 1,030 | -0.96% | 200 | - | +0.78% | - | - |
| 01/13 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 200 | - | +2.06% | - | - |
| 01/12 | 1,040 | 1,040 | 1,040 | 1,040 | -2.35% | 200 | - | +2.26% | - | - |
| 01/08 | 1,065 | 1,065 | 1,065 | 1,065 | +3.4% | 400 | - | +4.93% | - | - |
| 01/05 | 1,025 | 1,030 | 1,025 | 1,030 | +0.49% | 400 | - | +1.68% | - | - |
| 2009 |
| 12/28 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 1,800 | - | +1.38% | - | - |
| 12/25 | 1,025 | 1,025 | 1,025 | 1,025 | -2.38% | 200 | - | +1.59% | - | - |
| 12/24 | 990 | 1,050 | 990 | 1,050 | +6.06% | 1,200 | - | +4.17% | - | - |
| 12/22 | 980 | 1,000 | 980 | 990 | -2.94% | 1,600 | - | -1.49% | - | - |
| 12/21 | 1,045 | 1,045 | 1,020 | 1,020 | -2.39% | 3,200 | - | +1.59% | - | - |
| 12/17 | 1,010 | 1,045 | 1,010 | 1,045 | +1.95% | 1,200 | - | +4.29% | - | - |
| 12/16 | 1,000 | 1,025 | 1,000 | 1,025 | -2.38% | 600 | - | +2.71% | - | - |
| 12/14 | 1,000 | 1,050 | 1,000 | 1,050 | +2.44% | 800 | - | +5.42% | - | - |
| 12/11 | 1,010 | 1,025 | 1,010 | 1,025 | -2.38% | 1,000 | - | +3.02% | - | - |
| 12/10 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 5,800 | - | +5.11% | - | - |
| 12/08 | 1,010 | 1,050 | 1,005 | 1,050 | +3.96% | 1,600 | - | +5.11% | - | - |
| 12/07 | 1,000 | 1,010 | 1,000 | 1,010 | -3.81% | 600 | - | +1% | - | - |
| 12/04 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 1,000 | - | +4.37% | - | - |
| 12/03 | 965 | 1,050 | 965 | 1,050 | +8.25% | 1,800 | - | +4.06% | - | - |
| 12/02 | 970 | 970 | 970 | 970 | 0% | 200 | - | -4.06% | - | - |
| 12/01 | 970 | 970 | 970 | 970 | 0% | 1,000 | - | -4.81% | - | - |
| 11/30 | 970 | 970 | 970 | 970 | 0% | 200 | - | -5.37% | - | - |
| 11/27 | 1,020 | 1,020 | 970 | 970 | -4.9% | 2,800 | - | -5.83% | - | - |
| 11/26 | 975 | 1,020 | 975 | 1,020 | +4.62% | 400 | - | -1.45% | - | - |
| 11/25 | 970 | 975 | 950 | 975 | +2.63% | 800 | - | -5.98% | - | - |
| 11/24 | 950 | 950 | 950 | 950 | -5% | 200 | - | -8.83% | - | - |
| 11/20 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 2,600 | - | -4.58% | - | - |
| 11/19 | 975 | 1,000 | 975 | 1,000 | -0.99% | 400 | - | -4.94% | - | - |
| 11/17 | 970 | 1,010 | 970 | 1,010 | +4.12% | 600 | - | -4.27% | - | - |
| 11/16 | 970 | 970 | 970 | 970 | 0% | 200 | - | -8.58% | - | - |
| 11/13 | 970 | 970 | 970 | 970 | -3% | 200 | - | -9.26% | - | - |
| 11/12 | 975 | 1,000 | 955 | 1,000 | +2.56% | 600 | - | -6.89% | - | - |
| 11/11 | 975 | 975 | 975 | 975 | 0% | 400 | - | -9.55% | - | - |
| 11/10 | 950 | 975 | 950 | 975 | 0% | 600 | - | -9.97% | - | - |
| 11/06 | 975 | 975 | 955 | 975 | +2.63% | 800 | - | -10.3% | - | - |
| 11/05 | 980 | 980 | 950 | 950 | -2.56% | 2,200 | - | -12.92% | - | - |
| 11/04 | 975 | 975 | 975 | 975 | -4.88% | 400 | - | -11.04% | - | - |
| 11/02 | 1,045 | 1,045 | 1,025 | 1,025 | -7.66% | 800 | - | -7.07% | - | - |
| 10/30 | 1,065 | 1,110 | 1,065 | 1,110 | +4.23% | 800 | - | +0.45% | - | - |
| 10/29 | 1,065 | 1,065 | 1,065 | 1,065 | -0.47% | 600 | - | -3.45% | - | - |
| 10/28 | 1,150 | 1,150 | 1,055 | 1,070 | -6.96% | 3,600 | - | -3.08% | - | - |
| 10/27 | 1,125 | 1,150 | 1,125 | 1,150 | +2.22% | 400 | - | +4.17% | - | - |
| 10/23 | 1,125 | 1,125 | 1,125 | 1,125 | +2.27% | 200 | - | +2.18% | - | - |
| 10/22 | 1,100 | 1,100 | 1,100 | 1,100 | -6.38% | 400 | - | -0.09% | - | - |
| 10/20 | 1,150 | 1,190 | 1,150 | 1,175 | +4.44% | 6,400 | - | +6.43% | - | - |
| 10/19 | 1,100 | 1,125 | 1,100 | 1,125 | +2.27% | 600 | - | +2.09% | - | - |
| 10/16 | 1,100 | 1,100 | 1,100 | 1,100 | +2.33% | 200 | - | -0.27% | - | - |
| 10/09 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 200 | - | -2.63% | - | - |
| 10/08 | 1,075 | 1,075 | 1,075 | 1,075 | -2.27% | 400 | - | -2.89% | - | - |
| 10/06 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | - | -0.81% | - | - |
| 10/05 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 1,000 | - | -0.72% | - | - |
| 10/02 | 1,100 | 1,100 | 1,100 | 1,100 | +2.33% | 400 | - | -0.72% | - | - |
| 10/01 | 1,100 | 1,100 | 1,075 | 1,075 | -7.73% | 400 | - | -3.15% | - | - |
| 09/28 | 1,165 | 1,165 | 1,165 | 1,165 | 0% | 1,600 | - | +4.95% | - | - |
| 09/25 | 1,165 | 1,165 | 1,165 | 1,165 | +4.95% | 200 | - | +5.24% | - | - |
| 09/18 | 1,110 | 1,110 | 1,110 | 1,110 | +0.91% | 200 | - | +0.63% | - | - |
| 09/17 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 400 | - | -0.09% | - | - |
| 09/16 | 1,100 | 1,100 | 1,100 | 1,100 | +2.33% | 200 | - | +0.18% | - | - |
| 09/09 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 400 | - | -1.74% | - | - |
| 09/08 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 200 | - | -1.56% | - | - |
| 09/07 | 1,135 | 1,135 | 1,075 | 1,075 | -5.29% | 1,800 | - | -1.38% | - | - |
| 09/04 | 1,080 | 1,135 | 1,080 | 1,135 | +5.58% | 800 | - | +4.42% | - | - |
| 09/03 | 1,070 | 1,075 | 1,070 | 1,075 | 0% | 800 | - | -0.65% | - | - |
| 09/02 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 2,400 | - | -0.28% | - | - |
| 09/01 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 200 | - | 0% | - | - |
| 08/31 | 1,080 | 1,080 | 1,075 | 1,075 | -0.92% | 600 | - | 0% | - | - |
| 08/28 | 1,120 | 1,120 | 1,085 | 1,085 | -3.56% | 2,000 | - | +1.21% | - | - |
| 08/27 | 1,125 | 1,125 | 1,125 | 1,125 | -3.85% | 400 | - | +4.94% | - | - |
| 08/26 | 1,100 | 1,170 | 1,100 | 1,170 | +4% | 600 | - | +9.24% | - | - |
| 08/25 | 1,100 | 1,125 | 1,100 | 1,125 | -1.75% | 800 | - | +5.53% | - | - |
| 08/24 | 1,145 | 1,145 | 1,145 | 1,145 | +0.88% | 400 | - | +7.92% | - | - |
| 08/21 | 1,135 | 1,135 | 1,135 | 1,135 | 0% | 400 | - | +7.38% | - | - |
| 08/20 | 1,135 | 1,135 | 1,135 | 1,135 | 0% | 1,200 | - | +7.79% | - | - |
