株価チャート
2009/08/24～2010/01/22
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 |
|---|
| 2019 | 10/1, 株式併合 10→1 |
| 2010 |
| 01/22 | 3,710 | 3,780 | 3,710 | 3,760 | -2.84% | 132,750 | - | -0.84% | - | - |
| 01/21 | 3,800 | 3,870 | 3,730 | 3,870 | +0.26% | 131,050 | - | +2.19% | - | - |
| 01/20 | 4,000 | 4,030 | 3,820 | 3,860 | -1.78% | 184,350 | - | +2.28% | - | - |
| 01/19 | 3,920 | 4,050 | 3,890 | 3,930 | +0.26% | 159,450 | - | +4.47% | - | - |
| 01/18 | 3,960 | 3,970 | 3,890 | 3,920 | -2.97% | 155,750 | - | +4.51% | - | - |
| 01/15 | 4,070 | 4,080 | 3,980 | 4,040 | -0.98% | 145,700 | - | +7.76% | - | - |
| 01/14 | 4,040 | 4,090 | 4,010 | 4,080 | +2.51% | 145,950 | - | +8.89% | - | - |
| 01/13 | 4,070 | 4,150 | 3,980 | 3,980 | -4.1% | 226,550 | - | +6.42% | - | - |
| 01/12 | 3,970 | 4,150 | 3,960 | 4,150 | +4.27% | 299,050 | - | +11.08% | - | - |
| 01/08 | 4,010 | 4,040 | 3,920 | 3,980 | -1.24% | 254,700 | - | +6.99% | - | - |
| 01/07 | 3,930 | 4,070 | 3,900 | 4,030 | +5.77% | 573,650 | - | +8.68% | - | - |
| 01/06 | 3,740 | 3,810 | 3,710 | 3,810 | +3.53% | 296,200 | - | +3.42% | - | - |
| 01/05 | 3,660 | 3,740 | 3,630 | 3,680 | +2.79% | 241,700 | - | +0.38% | - | - |
| 01/04 | 3,580 | 3,640 | 3,560 | 3,580 | +0.56% | 88,200 | - | -2.16% | - | - |
| 2009 |
| 12/30 | 3,680 | 3,680 | 3,550 | 3,560 | -3.52% | 188,550 | - | -2.49% | - | - |
| 12/29 | 3,650 | 3,690 | 3,630 | 3,690 | +0.54% | 175,250 | - | +1.18% | - | - |
| 12/28 | 3,630 | 3,720 | 3,620 | 3,670 | +0.55% | 227,250 | - | +0.85% | - | - |
| 12/25 | 3,670 | 3,670 | 3,600 | 3,650 | +0.27% | 141,700 | - | +0.52% | - | - |
| 12/24 | 3,690 | 3,710 | 3,600 | 3,640 | +0.83% | 236,350 | - | +0.36% | - | - |
| 12/22 | 3,700 | 3,710 | 3,590 | 3,610 | -2.7% | 325,150 | - | -0.58% | - | - |
| 12/21 | 3,760 | 3,770 | 3,690 | 3,710 | 0% | 78,000 | - | +1.84% | - | - |
| 12/18 | 3,700 | 3,760 | 3,660 | 3,710 | -2.37% | 207,000 | - | +1.45% | - | - |
| 12/17 | 3,600 | 3,820 | 3,570 | 3,800 | +7.04% | 384,250 | - | +3.54% | - | - |
| 12/16 | 3,590 | 3,630 | 3,540 | 3,550 | 0% | 81,150 | - | -3.72% | - | - |
| 12/15 | 3,640 | 3,640 | 3,550 | 3,550 | -1.93% | 78,650 | - | -4.42% | - | - |
| 12/14 | 3,600 | 3,650 | 3,500 | 3,620 | +1.97% | 135,750 | - | -3.18% | - | - |
| 12/11 | 3,570 | 3,590 | 3,430 | 3,550 | 0% | 195,450 | - | -5.69% | - | - |
| 12/10 | 3,610 | 3,720 | 3,510 | 3,550 | -3.01% | 169,150 | - | -6.36% | - | - |
| 12/09 | 3,730 | 3,740 | 3,650 | 3,660 | -5.67% | 182,200 | - | -4.24% | - | - |
| 12/08 | 3,880 | 3,920 | 3,830 | 3,880 | -2.51% | 102,950 | - | +0.73% | - | - |
| 12/07 | 3,940 | 4,000 | 3,880 | 3,980 | +1.79% | 143,750 | - | +2.66% | - | - |
| 12/04 | 3,870 | 3,940 | 3,770 | 3,910 | +1.03% | 196,350 | - | +0.39% | - | - |
| 12/03 | 3,890 | 3,910 | 3,820 | 3,870 | +2.93% | 156,750 | - | -1.15% | - | - |
| 12/02 | 3,660 | 3,820 | 3,600 | 3,760 | +2.45% | 202,950 | - | -4.62% | - | - |
| 12/01 | 3,400 | 3,680 | 3,400 | 3,670 | +6.38% | 177,400 | - | -7.88% | - | - |
| 11/30 | 3,440 | 3,480 | 3,420 | 3,450 | +3.29% | 87,700 | - | -14.46% | - | - |
| 11/27 | 3,460 | 3,480 | 3,310 | 3,340 | -4.84% | 229,750 | - | -18.36% | - | - |
| 11/26 | 3,370 | 3,570 | 3,330 | 3,510 | +3.54% | 156,850 | - | -15.42% | - | - |
| 11/25 | 3,450 | 3,510 | 3,350 | 3,390 | -2.02% | 113,200 | - | -19.38% | - | - |
| 11/24 | 3,580 | 3,620 | 3,430 | 3,460 | -0.57% | 147,950 | - | -18.89% | - | - |
| 11/20 | 3,430 | 3,530 | 3,410 | 3,480 | 0% | 137,000 | - | -19.46% | - | - |
| 11/19 | 3,590 | 3,590 | 3,410 | 3,480 | -1.97% | 163,200 | - | -20.55% | - | - |
| 11/18 | 3,730 | 3,770 | 3,440 | 3,550 | -5.08% | 199,300 | - | -19.99% | - | - |
| 11/17 | 3,950 | 3,960 | 3,700 | 3,740 | -4.1% | 113,800 | - | -16.8% | - | - |
| 11/16 | 3,970 | 4,030 | 3,870 | 3,900 | -4.18% | 81,850 | - | -14.1% | - | - |
| 11/13 | 3,970 | 4,080 | 3,870 | 4,070 | +1.24% | 166,400 | - | -11% | - | - |
| 11/12 | 4,240 | 4,270 | 4,020 | 4,020 | -4.96% | 124,750 | - | -12.57% | - | - |
| 11/11 | 4,230 | 4,310 | 4,170 | 4,230 | -0.24% | 101,750 | - | -8.22% | - | - |
| 11/10 | 4,230 | 4,320 | 4,190 | 4,240 | +1.68% | 110,500 | - | -8.01% | - | - |
| 11/09 | 4,170 | 4,220 | 4,140 | 4,170 | -1.65% | 69,650 | - | -9.52% | - | - |
| 11/06 | 4,300 | 4,300 | 4,200 | 4,240 | +0.24% | 68,500 | - | -8.26% | - | - |
| 11/05 | 4,280 | 4,310 | 4,160 | 4,230 | -2.31% | 125,950 | - | -8.68% | - | - |
| 11/04 | 4,370 | 4,490 | 4,310 | 4,330 | -1.37% | 101,200 | - | -6.8% | - | - |
| 11/02 | 4,310 | 4,400 | 4,300 | 4,390 | -2.66% | 98,050 | - | -5.63% | - | - |
| 10/30 | 4,540 | 4,580 | 4,490 | 4,510 | +1.58% | 107,750 | - | -3.32% | - | - |
| 10/29 | 4,260 | 4,440 | 4,260 | 4,440 | +0.68% | 120,900 | - | -5.21% | - | - |
| 10/28 | 4,480 | 4,530 | 4,400 | 4,410 | -3.08% | 107,050 | - | -6.33% | - | - |
| 10/27 | 4,730 | 4,730 | 4,540 | 4,550 | -5.21% | 176,100 | - | -3.97% | - | - |
| 10/26 | 4,840 | 4,900 | 4,780 | 4,800 | -1.84% | 78,400 | - | +0.99% | - | - |
| 10/23 | 4,950 | 4,980 | 4,840 | 4,890 | -0.41% | 101,100 | - | +2.73% | - | - |
| 10/22 | 4,830 | 4,940 | 4,790 | 4,910 | +1.87% | 156,300 | - | +3.06% | - | - |
| 10/21 | 4,830 | 4,860 | 4,780 | 4,820 | -1.23% | 122,850 | - | +0.94% | - | - |
| 10/20 | 4,950 | 5,000 | 4,860 | 4,880 | -0.41% | 96,550 | - | +1.71% | - | - |
| 10/19 | 4,740 | 4,910 | 4,690 | 4,900 | +1.24% | 110,300 | - | +1.72% | - | - |
| 10/16 | 4,970 | 4,970 | 4,800 | 4,840 | -2.62% | 98,750 | - | +0.29% | - | - |
| 10/15 | 5,040 | 5,070 | 4,930 | 4,970 | +1.43% | 110,650 | - | +2.71% | - | - |
| 10/14 | 5,000 | 5,000 | 4,780 | 4,900 | -2% | 155,000 | - | +1.16% | - | - |
| 10/13 | 4,930 | 5,030 | 4,920 | 5,000 | +3.09% | 143,150 | - | +2.97% | - | - |
| 10/09 | 4,820 | 5,040 | 4,810 | 4,850 | +2.54% | 221,350 | - | -0.33% | - | - |
| 10/08 | 4,720 | 4,790 | 4,630 | 4,730 | +0.42% | 194,800 | - | -3.29% | - | - |
| 10/07 | 4,390 | 4,720 | 4,370 | 4,710 | +9.79% | 272,750 | - | -4.25% | - | - |
| 10/06 | 4,320 | 4,340 | 4,210 | 4,290 | +1.66% | 120,950 | - | -13.44% | - | - |
| 10/05 | 4,250 | 4,310 | 4,180 | 4,220 | -0.47% | 150,950 | - | -15.84% | - | - |
| 10/02 | 4,350 | 4,370 | 4,180 | 4,240 | -5.78% | 217,200 | - | -16.55% | - | - |
| 10/01 | 4,600 | 4,680 | 4,480 | 4,500 | +0.45% | 187,150 | - | -12.62% | - | - |
| 09/30 | 4,490 | 4,570 | 4,460 | 4,480 | -2.4% | 118,100 | - | -13.85% | - | - |
| 09/29 | 4,560 | 4,640 | 4,500 | 4,590 | +2.46% | 114,300 | - | -12.5% | - | - |
| 09/28 | 4,550 | 4,550 | 4,430 | 4,480 | -5.08% | 173,650 | - | -15.44% | - | - |
| 09/25 | 4,820 | 4,860 | 4,710 | 4,720 | -5.03% | 154,650 | - | -11.81% | - | - |
| 09/24 | 5,060 | 5,080 | 4,930 | 4,970 | -1.78% | 125,150 | - | -8% | - | - |
| 09/18 | 5,100 | 5,120 | 4,960 | 5,060 | -1.56% | 144,150 | - | -7.04% | - | - |
| 09/17 | 5,040 | 5,190 | 5,010 | 5,140 | +4.05% | 241,150 | - | -6.39% | - | - |
| 09/16 | 4,980 | 5,060 | 4,920 | 4,940 | -0.6% | 138,900 | - | -10.67% | - | - |
| 09/15 | 5,050 | 5,070 | 4,900 | 4,970 | -0.2% | 121,300 | - | -10.66% | - | - |
| 09/14 | 5,100 | 5,120 | 4,970 | 4,980 | -4.23% | 168,700 | - | -11.07% | - | - |
| 09/11 | 5,350 | 5,380 | 5,140 | 5,200 | -3.7% | 240,800 | - | -7.67% | - | - |
| 09/10 | 5,420 | 5,450 | 5,320 | 5,400 | +1.12% | 201,250 | - | -4.41% | - | - |
| 09/09 | 5,190 | 5,470 | 5,160 | 5,340 | +3.89% | 314,500 | - | -5.62% | - | - |
| 09/08 | 5,170 | 5,190 | 5,030 | 5,140 | -0.19% | 163,650 | - | -9.12% | - | - |
| 09/07 | 5,220 | 5,230 | 5,120 | 5,150 | +0.98% | 157,800 | - | -8.98% | - | - |
| 09/04 | 5,280 | 5,310 | 5,080 | 5,100 | -1.92% | 247,200 | - | -9.72% | - | - |
| 09/03 | 5,200 | 5,280 | 5,180 | 5,200 | -0.95% | 202,500 | - | -7.8% | - | - |
| 09/02 | 5,280 | 5,320 | 5,220 | 5,250 | -4.02% | 324,550 | - | -6.62% | - | - |
| 09/01 | 5,410 | 5,560 | 5,360 | 5,470 | +0.55% | 209,950 | - | -2.43% | - | - |
| 08/31 | 5,670 | 5,750 | 5,410 | 5,440 | -3.55% | 307,850 | - | -2.6% | - | - |
| 08/28 | 5,760 | 5,780 | 5,610 | 5,640 | -1.57% | 158,700 | - | +1.29% | - | - |
| 08/27 | 5,870 | 5,880 | 5,660 | 5,730 | -2.88% | 261,450 | - | +3.47% | - | - |
| 08/26 | 5,950 | 6,020 | 5,870 | 5,900 | -1.17% | 201,700 | - | +7.27% | - | - |
| 08/25 | 5,750 | 6,040 | 5,710 | 5,970 | +3.83% | 403,900 | - | +9.52% | - | - |
| 08/24 | 5,800 | 5,820 | 5,700 | 5,750 | +2.13% | 237,800 | - | +6.5% | - | - |
