株価チャート
2008/12/04～2010/03/29
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 |
| 03/29 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 200 | - | +13.74% | - | - |
| 03/26 | 1,125 | 1,250 | 1,125 | 1,225 | +12.9% | 1,400 | - | +14.7% | - | - |
| 03/25 | 1,050 | 1,085 | 1,050 | 1,085 | +6.9% | 800 | - | +2.36% | - | - |
| 03/18 | 1,025 | 1,025 | 1,015 | 1,015 | +1.5% | 400 | - | -4.06% | - | - |
| 03/17 | 985 | 1,000 | 985 | 1,000 | +4.17% | 400 | - | -5.75% | - | - |
| 03/16 | 1,000 | 1,000 | 960 | 960 | -4% | 600 | - | -9.86% | - | - |
| 03/12 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,200 | - | -6.28% | - | - |
| 03/09 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | - | -6.45% | - | - |
| 03/08 | 1,000 | 1,000 | 1,000 | 1,000 | -3.85% | 200 | - | -6.8% | - | - |
| 02/26 | 1,040 | 1,040 | 1,040 | 1,040 | +3.48% | 600 | - | -3.97% | - | - |
| 02/25 | 1,015 | 1,015 | 1,005 | 1,005 | -3.83% | 400 | - | -8.05% | - | - |
| 02/15 | 1,045 | 1,045 | 1,045 | 1,045 | -0.48% | 200 | - | -5.43% | - | - |
| 02/03 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 200 | - | -5.58% | - | - |
| 02/01 | 1,050 | 1,050 | 1,050 | 1,050 | -10.26% | 200 | - | -6.42% | - | - |
| 01/26 | 1,170 | 1,170 | 1,170 | 1,170 | +1.74% | 600 | - | +3.36% | - | - |
| 01/25 | 1,125 | 1,155 | 1,125 | 1,150 | +7.98% | 600 | - | +1.14% | - | - |
| 01/19 | 1,065 | 1,065 | 1,065 | 1,065 | -3.18% | 200 | - | -7.47% | - | - |
| 2009 |
| 12/30 | 1,100 | 1,100 | 1,100 | 1,100 | -8.33% | 600 | - | -5.74% | - | - |
| 12/28 | 1,200 | 1,200 | 1,200 | 1,200 | +14.29% | 600 | - | +3.09% | - | - |
| 12/25 | 1,150 | 1,150 | 1,050 | 1,050 | -10.26% | 2,000 | - | -9.17% | - | - |
| 12/07 | 1,170 | 1,170 | 1,170 | 1,170 | +4.46% | 1,600 | - | +1.47% | - | - |
| 12/04 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 200 | - | -2.52% | - | - |
| 11/26 | 1,120 | 1,120 | 1,120 | 1,120 | +1.82% | 400 | - | -2.27% | - | - |
| 11/25 | 1,050 | 1,100 | 1,050 | 1,100 | +12.24% | 400 | - | -3.59% | - | - |
| 11/18 | 980 | 980 | 980 | 980 | -2.49% | 200 | - | -13.81% | - | - |
| 11/13 | 1,005 | 1,005 | 1,005 | 1,005 | -2.43% | 200 | - | -11.53% | - | - |
| 11/06 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 200 | - | -9.09% | - | - |
| 11/05 | 1,030 | 1,030 | 1,030 | 1,030 | -4.63% | 200 | - | -8.85% | - | - |
| 10/26 | 1,080 | 1,080 | 1,080 | 1,080 | -1.82% | 800 | - | -4.26% | - | - |
| 10/23 | 1,100 | 1,100 | 1,100 | 1,100 | +7.32% | 200 | - | -2.14% | - | - |
| 10/15 | 1,025 | 1,025 | 1,025 | 1,025 | -2.38% | 200 | - | -8.4% | - | - |
| 10/13 | 1,050 | 1,050 | 1,050 | 1,050 | -4.55% | 200 | - | -6% | - | - |
| 10/06 | 1,175 | 1,175 | 1,100 | 1,100 | -11.65% | 1,000 | - | -1.26% | - | - |
| 09/28 | 1,245 | 1,245 | 1,245 | 1,245 | -3.86% | 400 | - | +12.47% | - | - |
| 09/25 | 1,295 | 1,295 | 1,295 | 1,295 | -0.38% | 800 | - | +18.05% | - | - |
| 09/16 | 1,300 | 1,300 | 1,295 | 1,300 | +6.12% | 6,000 | - | +19.82% | - | - |
| 09/03 | 1,225 | 1,225 | 1,225 | 1,225 | -5.77% | 200 | - | +14.17% | - | - |
| 08/28 | 1,300 | 1,300 | 1,300 | 1,300 | +0.39% | 1,000 | - | +22.18% | - | - |
| 08/26 | 1,300 | 1,300 | 1,295 | 1,295 | -0.38% | 600 | - | +23.22% | - | - |
| 08/25 | 1,300 | 1,300 | 1,300 | 1,300 | -12.46% | 400 | - | +25.24% | - | - |
| 07/28 | 1,485 | 1,485 | 1,485 | 1,485 | +1.71% | 1,400 | - | +45.16% | - | - |
| 07/27 | 1,460 | 1,460 | 1,460 | 1,460 | +42.44% | 1,600 | - | +46% | - | - |
| 07/24 | 1,025 | 1,025 | 1,025 | 1,025 | +2.5% | 200 | - | +4.38% | - | - |
| 07/23 | 985 | 1,000 | 985 | 1,000 | +1.52% | 400 | - | +2.25% | - | - |
| 07/14 | 985 | 985 | 985 | 985 | -8.8% | 400 | - | +0.72% | - | - |
| 07/06 | 1,055 | 1,080 | 1,055 | 1,080 | +4.85% | 2,000 | - | +11% | - | - |
| 07/02 | 1,025 | 1,030 | 1,025 | 1,030 | +3.52% | 400 | - | +6.74% | - | - |
| 06/26 | 995 | 995 | 995 | 995 | -0.5% | 600 | - | +3.54% | - | - |
| 06/25 | 950 | 1,000 | 950 | 1,000 | +5.26% | 1,000 | - | +4.38% | - | - |
| 06/24 | 950 | 950 | 950 | 950 | 0% | 1,200 | - | -0.94% | - | - |
| 06/23 | 950 | 950 | 950 | 950 | 0% | 600 | - | -1.14% | - | - |
| 06/22 | 950 | 950 | 950 | 950 | -2.56% | 200 | - | -1.25% | - | - |
| 06/19 | 975 | 975 | 975 | 975 | 0% | 600 | - | +1.35% | - | - |
| 06/18 | 965 | 975 | 965 | 975 | 0% | 600 | - | +1.46% | - | - |
| 06/16 | 975 | 975 | 975 | 975 | 0% | 800 | - | +1.56% | - | - |
| 06/15 | 975 | 975 | 975 | 975 | 0% | 1,600 | - | +1.35% | - | - |
| 06/12 | 975 | 1,000 | 975 | 975 | +3.72% | 2,400 | - | +1.35% | - | - |
| 05/29 | 940 | 940 | 940 | 940 | -4.57% | 200 | - | -1.98% | - | - |
| 05/27 | 985 | 985 | 985 | 985 | 0% | 200 | - | +2.82% | - | - |
| 05/26 | 960 | 985 | 960 | 985 | -2.48% | 800 | - | +3.03% | - | - |
| 05/25 | 1,000 | 1,010 | 985 | 1,010 | +1% | 800 | - | +5.65% | - | - |
| 05/21 | 1,000 | 1,000 | 1,000 | 1,000 | +2.56% | 200 | - | +5.04% | - | - |
| 05/20 | 975 | 975 | 975 | 975 | +1.04% | 400 | - | +2.74% | - | - |
| 05/19 | 965 | 965 | 965 | 965 | +4.89% | 200 | - | +1.79% | - | - |
| 05/15 | 920 | 920 | 920 | 920 | -0.54% | 400 | - | -2.95% | - | - |
| 05/14 | 925 | 925 | 925 | 925 | -7.5% | 400 | - | -2.73% | - | - |
| 05/13 | 1,000 | 1,000 | 1,000 | 1,000 | +6.95% | 200 | - | +5.04% | - | - |
| 05/08 | 935 | 935 | 935 | 935 | -5.08% | 400 | - | -1.48% | - | - |
| 04/27 | 945 | 985 | 945 | 985 | +11.93% | 800 | - | +3.58% | - | - |
| 04/24 | 880 | 880 | 880 | 880 | 0% | 400 | - | -7.37% | - | - |
| 04/23 | 900 | 910 | 880 | 880 | -4.35% | 800 | - | -7.56% | - | - |
| 04/22 | 920 | 920 | 920 | 920 | -0.54% | 200 | - | -4.27% | - | - |
| 04/09 | 925 | 925 | 925 | 925 | -8.42% | 200 | - | -3.85% | - | - |
| 03/26 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 600 | - | +3.59% | - | - |
| 03/25 | 1,000 | 1,000 | 1,000 | 1,000 | +2.56% | 200 | - | +2.04% | - | - |
| 03/19 | 975 | 975 | 975 | 975 | +2.63% | 200 | - | 0% | - | - |
| 03/12 | 950 | 950 | 950 | 950 | 0% | 200 | - | -2.26% | - | - |
| 03/11 | 965 | 965 | 950 | 950 | 0% | 1,200 | - | -2.26% | - | - |
| 02/27 | 950 | 950 | 950 | 950 | -7.32% | 200 | - | -2.06% | - | - |
| 02/26 | 1,025 | 1,025 | 1,025 | 1,025 | +5.13% | 600 | - | +5.78% | - | - |
| 02/25 | 975 | 975 | 975 | 975 | +8.33% | 200 | - | +0.83% | - | - |
| 02/05 | 900 | 900 | 900 | 900 | -2.7% | 200 | - | -6.64% | - | - |
| 02/04 | 925 | 925 | 925 | 925 | 0% | 200 | - | -4.05% | - | - |
| 01/28 | 925 | 925 | 925 | 925 | -7.5% | 200 | - | -3.95% | - | - |
| 01/26 | 955 | 1,000 | 955 | 1,000 | +9.29% | 600 | - | +3.95% | - | - |
| 01/22 | 915 | 915 | 915 | 915 | -1.08% | 200 | - | -4.49% | - | - |
| 01/21 | 925 | 925 | 925 | 925 | -2.63% | 400 | - | -3.55% | - | - |
| 01/20 | 950 | 950 | 950 | 950 | -0.52% | 400 | - | -1.96% | - | - |
| 01/16 | 955 | 955 | 955 | 955 | -4.98% | 200 | - | -2.25% | - | - |
| 01/15 | 1,025 | 1,025 | 1,005 | 1,005 | +5.79% | 400 | - | +2.97% | - | - |
| 01/08 | 925 | 950 | 925 | 950 | +2.7% | 400 | - | -3.36% | - | - |
| 01/07 | 900 | 925 | 850 | 925 | -5.13% | 1,800 | - | -7.31% | - | - |
| 01/06 | 925 | 975 | 925 | 975 | +2.63% | 400 | - | -3.37% | - | - |
| 2008 |
| 12/26 | 1,025 | 1,200 | 950 | 950 | 0% | 800 | - | -6.68% | - | - |
| 12/24 | 950 | 950 | 950 | 950 | -13.64% | 200 | - | -7.5% | - | - |
| 12/11 | 1,100 | 1,100 | 1,100 | 1,100 | +15.79% | 200 | - | +6.59% | - | - |
| 12/10 | 925 | 950 | 925 | 950 | -24% | 600 | - | -8.39% | - | - |
| 12/09 | 1,250 | 1,250 | 1,250 | 1,250 | +11.11% | 600 | - | +18.71% | - | - |
| 12/08 | 1,125 | 1,125 | 1,125 | 1,125 | +28.57% | 1,200 | - | +6.84% | - | - |
| 12/04 | 900 | 900 | 875 | 875 | -2.78% | 400 | - | -17.37% | - | - |
