株価チャート
2009/07/27～2010/06/30
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 |
|---|
| 2018 | 1/1, 株式併合 5→1 |
| 2010 |
| 06/30 | 905 | 905 | 905 | 905 | -1.63% | 200 | 15億9135万 | -5.24% | 8.84 | 0.32 |
| 06/29 | 920 | 920 | 920 | 920 | -1.6% | 400 | - | -3.66% | - | - |
| 06/28 | 945 | 945 | 935 | 935 | -10.95% | 1,600 | - | -1.99% | - | - |
| 06/25 | 1,045 | 1,050 | 1,005 | 1,050 | +4.48% | 1,000 | - | +10.06% | - | - |
| 06/24 | 1,015 | 1,015 | 1,005 | 1,005 | -3.37% | 1,000 | - | +5.9% | - | - |
| 06/23 | 1,040 | 1,040 | 1,040 | 1,040 | +5.58% | 200 | - | +9.82% | - | - |
| 06/22 | 1,065 | 1,065 | 985 | 985 | -1.99% | 400 | - | +4.45% | - | - |
| 06/21 | 995 | 1,005 | 995 | 1,005 | +2.03% | 400 | - | +6.69% | - | - |
| 06/17 | 985 | 985 | 985 | 985 | -1.01% | 200 | - | +4.9% | - | - |
| 06/16 | 985 | 995 | 985 | 995 | +2.05% | 600 | - | +6.19% | - | - |
| 06/14 | 975 | 975 | 975 | 975 | +0.52% | 200 | - | +4.39% | - | - |
| 06/09 | 970 | 970 | 970 | 970 | +2.11% | 200 | - | +4.08% | - | - |
| 06/07 | 950 | 950 | 950 | 950 | -1.55% | 400 | - | +2.04% | - | - |
| 06/04 | 965 | 965 | 965 | 965 | -0.52% | 200 | - | +3.76% | - | - |
| 05/31 | 960 | 970 | 960 | 970 | +1.04% | 600 | - | +4.64% | - | - |
| 05/28 | 945 | 960 | 945 | 960 | +1.59% | 400 | - | +3.9% | - | - |
| 05/27 | 970 | 970 | 945 | 945 | +2.16% | 400 | - | +2.49% | - | - |
| 05/26 | 945 | 945 | 925 | 925 | +1.65% | 800 | - | +0.43% | - | - |
| 05/25 | 930 | 930 | 910 | 910 | +0.55% | 600 | - | -1.09% | - | - |
| 05/24 | 905 | 905 | 905 | 905 | +0.56% | 200 | - | -1.52% | - | - |
| 05/21 | 900 | 900 | 900 | 900 | -1.64% | 600 | - | -2.07% | - | - |
| 05/19 | 915 | 915 | 915 | 915 | 0% | 200 | - | -0.44% | - | - |
| 05/18 | 915 | 915 | 915 | 915 | 0% | 200 | - | -0.22% | - | - |
| 05/17 | 915 | 915 | 915 | 915 | -0.54% | 200 | - | -0.11% | - | - |
| 05/11 | 920 | 920 | 920 | 920 | +1.1% | 1,200 | - | +0.44% | - | - |
| 05/10 | 910 | 910 | 910 | 910 | 0% | 200 | - | -0.76% | - | - |
| 05/07 | 910 | 910 | 910 | 910 | -2.15% | 600 | - | -0.87% | - | - |
| 05/06 | 930 | 930 | 930 | 930 | 0% | 200 | - | +1.2% | - | - |
| 04/28 | 930 | 930 | 930 | 930 | -0.53% | 1,600 | - | +1.31% | - | - |
| 04/27 | 950 | 950 | 935 | 935 | -1.58% | 600 | - | +1.96% | - | - |
| 04/26 | 970 | 970 | 950 | 950 | 0% | 800 | - | +3.83% | - | - |
| 04/23 | 940 | 950 | 940 | 950 | +1.6% | 800 | - | +4.05% | - | - |
| 04/22 | 935 | 935 | 935 | 935 | +0.54% | 200 | - | +2.63% | - | - |
| 04/20 | 935 | 935 | 930 | 930 | -0.53% | 800 | - | +2.09% | - | - |
| 04/19 | 935 | 935 | 935 | 935 | +0.54% | 200 | - | +2.75% | - | - |
| 04/15 | 930 | 930 | 930 | 930 | +0.54% | 200 | - | +2.42% | - | - |
| 04/09 | 925 | 925 | 925 | 925 | -1.6% | 200 | - | +1.98% | - | - |
| 04/08 | 940 | 940 | 940 | 940 | +5.03% | 200 | - | +3.75% | - | - |
| 04/01 | 900 | 905 | 895 | 895 | +1.13% | 600 | - | -1.1% | - | - |
| 03/30 | 900 | 900 | 885 | 885 | -1.67% | 400 | - | -2.32% | - | - |
| 03/29 | 900 | 900 | 900 | 900 | -3.23% | 200 | - | -0.66% | - | - |
| 03/26 | 925 | 930 | 925 | 930 | +3.33% | 600 | - | +2.54% | - | - |
| 03/25 | 900 | 900 | 900 | 900 | +0.56% | 600 | - | -0.66% | - | - |
| 03/24 | 895 | 895 | 895 | 895 | +0.56% | 400 | - | -1.21% | - | - |
| 03/18 | 890 | 895 | 890 | 890 | -0.56% | 600 | - | -1.77% | - | - |
| 03/11 | 895 | 895 | 895 | 895 | +1.13% | 200 | - | -1.32% | - | - |
| 03/10 | 885 | 885 | 885 | 885 | 0% | 200 | - | -2.53% | - | - |
| 03/09 | 890 | 890 | 885 | 885 | -1.67% | 1,000 | - | -2.96% | - | - |
| 03/08 | 900 | 900 | 900 | 900 | -6.25% | 400 | - | -1.53% | - | - |
| 02/26 | 960 | 960 | 960 | 960 | +2.67% | 400 | - | +5.15% | - | - |
| 02/25 | 975 | 975 | 935 | 935 | +1.08% | 400 | - | +2.86% | - | - |
| 02/23 | 925 | 925 | 925 | 925 | +2.78% | 200 | - | +2.21% | - | - |
| 02/17 | 900 | 900 | 900 | 900 | -1.1% | 200 | - | -0.22% | - | - |
| 02/12 | 910 | 910 | 910 | 910 | +2.82% | 200 | - | +0.89% | - | - |
| 02/03 | 885 | 885 | 885 | 885 | -1.67% | 200 | - | -1.99% | - | - |
| 01/29 | 900 | 900 | 900 | 900 | -0.55% | 200 | - | -0.55% | - | - |
| 01/28 | 905 | 905 | 905 | 905 | -2.69% | 400 | - | -0.33% | - | - |
| 01/26 | 930 | 930 | 930 | 930 | +2.2% | 600 | - | +2.31% | - | - |
| 01/25 | 935 | 935 | 910 | 910 | +2.25% | 600 | - | -0.22% | - | - |
| 01/15 | 890 | 890 | 890 | 890 | -1.11% | 200 | - | -2.52% | - | - |
| 01/13 | 900 | 900 | 900 | 900 | -0.55% | 400 | - | -1.64% | - | - |
| 01/12 | 905 | 905 | 905 | 905 | 0% | 200 | - | -1.2% | - | - |
| 01/07 | 905 | 905 | 905 | 905 | -2.69% | 200 | - | -1.52% | - | - |
| 2009 |
| 12/28 | 930 | 930 | 930 | 930 | +5.08% | 400 | - | +0.98% | - | - |
| 12/25 | 885 | 885 | 885 | 885 | -4.32% | 400 | - | -3.91% | - | - |
| 12/24 | 925 | 925 | 925 | 925 | +2.21% | 200 | - | 0% | - | - |
| 12/21 | 905 | 905 | 905 | 905 | +0.56% | 1,200 | - | -2.48% | - | - |
| 12/18 | 900 | 900 | 900 | 900 | 0% | 200 | - | -3.23% | - | - |
| 12/17 | 900 | 900 | 900 | 900 | -0.55% | 200 | - | -3.64% | - | - |
| 12/11 | 905 | 905 | 905 | 905 | -0.55% | 400 | - | -3.62% | - | - |
| 12/09 | 910 | 910 | 910 | 910 | -7.61% | 200 | - | -3.81% | - | - |
| 11/30 | 985 | 985 | 985 | 985 | +5.35% | 200 | - | +3.79% | - | - |
| 11/27 | 935 | 935 | 935 | 935 | +5.06% | 200 | - | -1.27% | - | - |
| 11/25 | 890 | 890 | 890 | 890 | +5.33% | 400 | - | -6.02% | - | - |
| 11/24 | 845 | 845 | 845 | 845 | 0% | 200 | - | -10.86% | - | - |
| 11/18 | 845 | 845 | 845 | 845 | -1.17% | 200 | - | -11.43% | - | - |
| 11/17 | 855 | 855 | 855 | 855 | -3.93% | 400 | - | -10.75% | - | - |
| 11/11 | 890 | 890 | 890 | 890 | -5.32% | 200 | - | -7.48% | - | - |
| 11/06 | 940 | 940 | 940 | 940 | 0% | 200 | - | -2.49% | - | - |
| 11/05 | 940 | 940 | 940 | 940 | -3.59% | 200 | - | -2.39% | - | - |
| 11/04 | 975 | 975 | 975 | 975 | +5.41% | 200 | - | +1.04% | - | - |
| 10/29 | 925 | 925 | 925 | 925 | -7.04% | 400 | - | -3.95% | - | - |
| 10/26 | 995 | 995 | 995 | 995 | +5.29% | 1,000 | - | +3.22% | - | - |
| 10/23 | 945 | 945 | 945 | 945 | 0% | 200 | - | -1.87% | - | - |
| 10/20 | 945 | 945 | 945 | 945 | +2.16% | 200 | - | -1.77% | - | - |
| 10/06 | 925 | 925 | 925 | 925 | -5.61% | 400 | - | -3.65% | - | - |
| 09/28 | 975 | 980 | 975 | 980 | +3.16% | 600 | - | +2.19% | - | - |
| 09/10 | 950 | 950 | 950 | 950 | +1.06% | 200 | - | -0.63% | - | - |
| 09/04 | 940 | 940 | 940 | 940 | -2.59% | 200 | - | -1.47% | - | - |
| 09/02 | 965 | 965 | 965 | 965 | -3.5% | 600 | - | +1.37% | - | - |
| 08/26 | 1,000 | 1,000 | 1,000 | 1,000 | +2.56% | 600 | - | +5.6% | - | - |
| 08/25 | 995 | 995 | 975 | 975 | -2.01% | 400 | - | +3.5% | - | - |
| 08/21 | 1,010 | 1,010 | 995 | 995 | -1.49% | 400 | - | +6.19% | - | - |
| 08/20 | 1,095 | 1,110 | 985 | 1,010 | -8.18% | 2,000 | - | +8.49% | - | - |
| 08/19 | 1,100 | 1,100 | 1,100 | 1,100 | +12.82% | 800 | - | +18.92% | - | - |
| 08/18 | 985 | 985 | 975 | 975 | +4.28% | 400 | - | +6.56% | - | - |
| 08/17 | 980 | 980 | 935 | 935 | 0% | 400 | - | +2.75% | - | - |
| 08/10 | 935 | 935 | 935 | 935 | +1.63% | 1,400 | - | +3.43% | - | - |
| 08/03 | 935 | 935 | 920 | 920 | -7.07% | 400 | - | +2.56% | - | - |
| 07/27 | 990 | 990 | 990 | 990 | +3.66% | 800 | - | +10.99% | - | - |
