株価チャート
2009/07/10～2010/03/31
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 10→1 |
| 2010 |
| 03/31 | 3,240 | 3,240 | 3,240 | 3,240 | -1.82% | 400 | 38億8800万 | -2.41% | 5.75 | 0.28 |
| 03/30 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 200 | - | -0.54% | - | - |
| 03/29 | 3,300 | 3,300 | 3,300 | 3,300 | -1.49% | 100 | - | -0.36% | - | - |
| 03/26 | 3,350 | 3,350 | 3,350 | 3,350 | +1.52% | 300 | - | +1.42% | - | - |
| 03/25 | 3,370 | 3,370 | 3,300 | 3,300 | -0.3% | 200 | - | +0.27% | - | - |
| 03/24 | 3,320 | 3,320 | 3,310 | 3,310 | -1.19% | 800 | - | +0.95% | - | - |
| 03/19 | 3,350 | 3,350 | 3,350 | 3,350 | +0.6% | 100 | - | +2.54% | - | - |
| 03/18 | 3,320 | 3,330 | 3,320 | 3,330 | +0.3% | 200 | - | +2.43% | - | - |
| 03/17 | 3,330 | 3,330 | 3,320 | 3,320 | -0.9% | 300 | - | +2.53% | - | - |
| 03/16 | 3,350 | 3,350 | 3,350 | 3,350 | -1.18% | 100 | - | +3.78% | - | - |
| 03/15 | 3,390 | 3,390 | 3,390 | 3,390 | +1.19% | 400 | - | +5.48% | - | - |
| 03/12 | 3,350 | 3,350 | 3,350 | 3,350 | +0.9% | 100 | - | +4.65% | - | - |
| 03/11 | 3,320 | 3,320 | 3,320 | 3,320 | -0.3% | 200 | - | +4.08% | - | - |
| 03/09 | 3,320 | 3,330 | 3,320 | 3,330 | +0.6% | 400 | - | +4.72% | - | - |
| 03/08 | 3,310 | 3,310 | 3,310 | 3,310 | +0.91% | 200 | - | +4.48% | - | - |
| 03/04 | 3,280 | 3,280 | 3,280 | 3,280 | -3.53% | 100 | - | +3.86% | - | - |
| 02/26 | 3,400 | 3,400 | 3,400 | 3,400 | -1.16% | 400 | - | +8.01% | - | - |
| 02/25 | 3,400 | 3,440 | 3,400 | 3,440 | 0% | 300 | - | +9.83% | - | - |
| 02/22 | 3,440 | 3,440 | 3,440 | 3,440 | +7.5% | 100 | - | +10.36% | - | - |
| 02/15 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 400 | - | +3.19% | - | - |
| 02/12 | 3,350 | 3,350 | 3,200 | 3,200 | -2.44% | 300 | - | +3.33% | - | - |
| 02/09 | 3,280 | 3,280 | 3,280 | 3,280 | +2.5% | 200 | - | +6.05% | - | - |
| 02/05 | 3,350 | 3,350 | 3,200 | 3,200 | -4.48% | 1,000 | - | +3.73% | - | - |
| 02/04 | 3,400 | 3,400 | 3,350 | 3,350 | 0% | 600 | - | +8.87% | - | - |
| 02/03 | 3,350 | 3,350 | 3,350 | 3,350 | +4.69% | 400 | - | +9.3% | - | - |
| 02/02 | 3,200 | 3,200 | 3,200 | 3,200 | +1.59% | 100 | - | +4.78% | - | - |
| 02/01 | 3,240 | 3,300 | 3,110 | 3,150 | +2.27% | 600 | - | +3.11% | - | - |
| 01/29 | 3,080 | 3,080 | 3,080 | 3,080 | +0.98% | 400 | - | +0.72% | - | - |
| 01/28 | 3,050 | 3,050 | 3,050 | 3,050 | +1.67% | 100 | - | -0.49% | - | - |
| 01/27 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 100 | - | -2.06% | - | - |
| 01/26 | 2,990 | 3,000 | 2,990 | 3,000 | +1.69% | 400 | - | -2.12% | - | - |
| 01/25 | 2,860 | 2,950 | 2,860 | 2,950 | -2.32% | 1,100 | - | -3.78% | - | - |
| 01/22 | 3,020 | 3,020 | 3,020 | 3,020 | -0.98% | 100 | - | -1.76% | - | - |
| 01/19 | 3,050 | 3,050 | 3,050 | 3,050 | +1.33% | 100 | - | -0.97% | - | - |
| 01/18 | 3,010 | 3,010 | 3,010 | 3,010 | -1.63% | 200 | - | -2.34% | - | - |
| 01/15 | 3,070 | 3,070 | 3,060 | 3,060 | -0.33% | 900 | - | -0.81% | - | - |
| 01/14 | 3,080 | 3,080 | 3,070 | 3,070 | -0.65% | 300 | - | -0.55% | - | - |
| 01/13 | 3,090 | 3,090 | 3,090 | 3,090 | +2.32% | 200 | - | +0.06% | - | - |
| 01/12 | 3,050 | 3,050 | 3,020 | 3,020 | -0.98% | 200 | - | -2.23% | - | - |
| 01/08 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 300 | - | -1.42% | - | - |
| 01/07 | 3,050 | 3,050 | 3,050 | 3,050 | +1.67% | 100 | - | -1.64% | - | - |
| 01/06 | 3,000 | 3,000 | 3,000 | 3,000 | -1.96% | 400 | - | -3.51% | - | - |
| 01/05 | 3,060 | 3,060 | 3,060 | 3,060 | +0.66% | 200 | - | -1.7% | - | - |
| 2009 |
| 12/30 | 3,040 | 3,040 | 3,040 | 3,040 | -1.94% | 400 | - | -2.47% | - | - |
| 12/28 | 3,080 | 3,100 | 3,050 | 3,100 | 0% | 600 | - | -0.58% | - | - |
| 12/25 | 3,100 | 3,100 | 3,100 | 3,100 | +0.98% | 100 | - | -0.51% | - | - |
| 12/24 | 3,010 | 3,070 | 3,010 | 3,070 | +2.33% | 400 | - | -1.57% | - | - |
| 12/22 | 3,050 | 3,050 | 3,000 | 3,000 | -1.96% | 200 | - | -3.97% | - | - |
| 12/21 | 3,060 | 3,060 | 3,060 | 3,060 | 0% | 200 | - | -2.3% | - | - |
| 12/18 | 3,060 | 3,060 | 3,060 | 3,060 | -5.26% | 100 | - | -2.49% | - | - |
| 12/16 | 3,230 | 3,230 | 3,230 | 3,230 | 0% | 100 | - | +2.7% | - | - |
| 12/15 | 3,230 | 3,230 | 3,230 | 3,230 | -0.62% | 600 | - | +2.77% | - | - |
| 12/14 | 3,100 | 3,250 | 3,100 | 3,250 | +8.33% | 600 | - | +3.27% | - | - |
| 12/03 | 3,000 | 3,000 | 3,000 | 3,000 | -1.64% | 100 | - | -4.85% | - | - |
| 11/30 | 3,050 | 3,050 | 3,050 | 3,050 | +0.33% | 400 | - | -3.76% | - | - |
| 11/27 | 3,130 | 3,130 | 3,040 | 3,040 | -3.49% | 300 | - | -4.49% | - | - |
| 11/16 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 400 | - | -1.47% | - | - |
| 11/13 | 3,150 | 3,150 | 3,150 | 3,150 | +1.61% | 100 | - | -1.78% | - | - |
| 11/12 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 100 | - | -3.64% | - | - |
| 10/30 | 3,050 | 3,100 | 3,050 | 3,100 | 0% | 800 | - | -3.91% | - | - |
| 10/29 | 3,110 | 3,110 | 3,100 | 3,100 | -0.32% | 300 | - | -4.17% | - | - |
| 10/28 | 3,130 | 3,130 | 3,110 | 3,110 | +0.32% | 200 | - | -4.13% | - | - |
| 10/26 | 3,100 | 3,100 | 3,100 | 3,100 | -1.59% | 100 | - | -4.79% | - | - |
| 10/15 | 3,250 | 3,250 | 3,150 | 3,150 | -2.17% | 800 | - | -3.61% | - | - |
| 10/14 | 3,220 | 3,220 | 3,220 | 3,220 | -0.92% | 100 | - | -1.83% | - | - |
| 10/13 | 3,250 | 3,250 | 3,250 | 3,250 | +4.84% | 100 | - | -1.19% | - | - |
| 10/02 | 3,170 | 3,170 | 3,100 | 3,100 | -2.21% | 400 | - | -5.98% | - | - |
| 09/30 | 3,170 | 3,170 | 3,170 | 3,170 | +3.93% | 400 | - | -4.2% | - | - |
| 09/29 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 100 | - | -8.19% | - | - |
| 09/15 | 3,060 | 3,070 | 3,020 | 3,050 | -4.09% | 700 | - | -8.63% | - | - |
| 09/14 | 3,200 | 3,200 | 3,180 | 3,180 | -0.63% | 200 | - | -5.05% | - | - |
| 09/11 | 3,200 | 3,210 | 3,200 | 3,200 | 0% | 300 | - | -4.71% | - | - |
| 09/10 | 3,210 | 3,210 | 3,200 | 3,200 | 0% | 300 | - | -4.99% | - | - |
| 09/09 | 3,200 | 3,200 | 3,200 | 3,200 | -1.54% | 200 | - | -5.04% | - | - |
| 09/03 | 3,210 | 3,250 | 3,210 | 3,250 | +2.2% | 200 | - | -3.68% | - | - |
| 09/02 | 3,180 | 3,180 | 3,180 | 3,180 | -4.5% | 200 | - | -5.92% | - | - |
| 09/01 | 3,330 | 3,330 | 3,330 | 3,330 | -2.06% | 100 | - | -1.74% | - | - |
| 08/31 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 400 | - | +0.18% | - | - |
| 08/28 | 3,400 | 3,400 | 3,400 | 3,400 | +0.29% | 200 | - | +0.18% | - | - |
| 08/27 | 3,390 | 3,390 | 3,390 | 3,390 | -0.29% | 100 | - | -0.12% | - | - |
| 08/24 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | - | +0.24% | - | - |
| 08/17 | 3,400 | 3,400 | 3,390 | 3,400 | +0.29% | 600 | - | +0.21% | - | - |
| 08/14 | 3,340 | 3,390 | 3,300 | 3,390 | +1.8% | 300 | - | -0.12% | - | - |
| 08/13 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 300 | - | -1.94% | - | - |
| 08/12 | 3,330 | 3,330 | 3,300 | 3,330 | +0.3% | 300 | - | -2.09% | - | - |
| 08/05 | 3,470 | 3,470 | 3,320 | 3,320 | -2.35% | 300 | - | -2.61% | - | - |
| 08/04 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 200 | - | -0.53% | - | - |
| 08/03 | 3,440 | 3,440 | 3,400 | 3,400 | -1.73% | 200 | - | -0.7% | - | - |
| 07/31 | 3,500 | 3,500 | 3,460 | 3,460 | +0.29% | 800 | - | +0.93% | - | - |
| 07/30 | 3,420 | 3,450 | 3,420 | 3,450 | 0% | 200 | - | +0.91% | - | - |
| 07/29 | 3,450 | 3,450 | 3,450 | 3,450 | +1.47% | 100 | - | +1.17% | - | - |
| 07/28 | 3,400 | 3,400 | 3,400 | 3,400 | -2.86% | 100 | - | 0% | - | - |
| 07/27 | 3,500 | 3,500 | 3,400 | 3,500 | +2.04% | 1,000 | - | +3.24% | - | - |
| 07/23 | 3,430 | 3,430 | 3,430 | 3,430 | +3% | 100 | - | +1.54% | - | - |
| 07/17 | 3,330 | 3,330 | 3,330 | 3,330 | -2.63% | 100 | - | -1.01% | - | - |
| 07/16 | 3,340 | 3,420 | 3,310 | 3,420 | -0.58% | 300 | - | +1.94% | - | - |
| 07/15 | 3,440 | 3,440 | 3,440 | 3,440 | +5.52% | 700 | - | +2.99% | - | - |
| 07/14 | 3,260 | 3,260 | 3,260 | 3,260 | -1.21% | 300 | - | -1.95% | - | - |
| 07/13 | 3,350 | 3,350 | 3,300 | 3,300 | -2.94% | 300 | - | -0.42% | - | - |
| 07/10 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 100 | - | +2.91% | - | - |
