株価チャート
2009/07/08～2010/03/31
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 | 1,890 | 1,890 | 1,880 | 1,880 | -1.57% | 200 | 16億5440万 | +0.48% | 13.12 | 1.27 |
| 03/30 | 1,910 | 1,910 | 1,910 | 1,910 | +2.14% | 100 | - | +2.14% | - | - |
| 03/29 | 1,890 | 1,890 | 1,870 | 1,870 | -6.03% | 400 | - | +0.11% | - | - |
| 03/26 | 1,960 | 1,990 | 1,960 | 1,990 | +1.53% | 400 | - | +6.59% | - | - |
| 03/25 | 1,960 | 1,960 | 1,960 | 1,960 | +1.55% | 300 | - | +5.32% | - | - |
| 03/24 | 1,900 | 1,930 | 1,900 | 1,930 | +2.12% | 200 | - | +3.93% | - | - |
| 03/23 | 1,890 | 1,890 | 1,890 | 1,890 | +0.53% | 200 | - | +1.94% | - | - |
| 03/19 | 1,880 | 1,880 | 1,880 | 1,880 | -1.05% | 100 | - | +1.62% | - | - |
| 03/18 | 1,900 | 1,900 | 1,900 | 1,900 | +2.7% | 100 | - | +2.76% | - | - |
| 03/17 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | +0.27% | - | - |
| 03/16 | 1,850 | 1,850 | 1,850 | 1,850 | +0.54% | 400 | - | +0.27% | - | - |
| 03/15 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 500 | - | -0.27% | - | - |
| 03/12 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 300 | - | -0.27% | - | - |
| 03/11 | 1,850 | 1,850 | 1,840 | 1,840 | -0.54% | 400 | - | -0.33% | - | - |
| 03/10 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | +0.22% | - | - |
| 03/08 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 500 | - | +0.22% | - | - |
| 03/05 | 1,850 | 1,870 | 1,850 | 1,850 | 0% | 700 | - | +0.22% | - | - |
| 03/04 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 300 | - | +0.22% | - | - |
| 03/03 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 500 | - | +0.22% | - | - |
| 03/02 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | - | +0.22% | - | - |
| 03/01 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 300 | - | +0.22% | - | - |
| 02/26 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | - | +0.22% | - | - |
| 02/25 | 1,900 | 1,900 | 1,850 | 1,850 | 0% | 400 | - | +0.22% | - | - |
| 02/22 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | +0.27% | - | - |
| 02/17 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | +0.27% | - | - |
| 02/15 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 500 | - | +0.27% | - | - |
| 02/12 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | +0.33% | - | - |
| 02/10 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | - | +0.33% | - | - |
| 02/08 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | +0.33% | - | - |
| 02/05 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 500 | - | +0.33% | - | - |
| 02/04 | 1,850 | 1,850 | 1,850 | 1,850 | +2.78% | 200 | - | +0.22% | - | - |
| 01/28 | 1,800 | 1,800 | 1,800 | 1,800 | -2.7% | 100 | - | -2.49% | - | - |
| 01/25 | 1,850 | 1,850 | 1,850 | 1,850 | +2.78% | 300 | - | +0.11% | - | - |
| 01/18 | 1,800 | 1,800 | 1,800 | 1,800 | -2.7% | 100 | - | -2.6% | - | - |
| 01/15 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 400 | - | 0% | - | - |
| 01/13 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 300 | - | -0.05% | - | - |
| 01/12 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | -0.05% | - | - |
| 01/05 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 600 | - | +0.05% | - | - |
| 01/04 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | - | +0.05% | - | - |
| 2009 |
| 12/30 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | +0.05% | - | - |
| 12/28 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | +0.05% | - | - |
| 12/25 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 300 | - | +0.16% | - | - |
| 12/22 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | +0.27% | - | - |
| 12/21 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | +0.22% | - | - |
| 12/16 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | +0.27% | - | - |
| 12/15 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 400 | - | +0.11% | - | - |
| 12/14 | 1,850 | 1,850 | 1,850 | 1,850 | +1.09% | 500 | - | 0% | - | - |
| 12/11 | 1,830 | 1,830 | 1,830 | 1,830 | -1.08% | 100 | - | -1.4% | - | - |
| 12/07 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 1,000 | - | -0.91% | - | - |
| 12/04 | 1,850 | 1,850 | 1,850 | 1,850 | +2.21% | 100 | - | -1.18% | - | - |
| 12/03 | 1,850 | 1,850 | 1,810 | 1,810 | -2.16% | 300 | - | -3.67% | - | - |
| 12/01 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | -1.96% | - | - |
| 11/30 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | -2.27% | - | - |
| 11/26 | 1,850 | 1,850 | 1,850 | 1,850 | -2.63% | 100 | - | -2.22% | - | - |
| 11/25 | 1,900 | 1,900 | 1,900 | 1,900 | +2.7% | 300 | - | +0.05% | - | - |
| 11/24 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | -2.84% | - | - |
| 11/20 | 1,800 | 1,850 | 1,800 | 1,850 | 0% | 300 | - | -3.14% | - | - |
| 11/16 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 600 | - | -3.19% | - | - |
| 11/13 | 1,850 | 1,850 | 1,850 | 1,850 | -2.12% | 400 | - | -2.99% | - | - |
| 11/12 | 1,850 | 1,890 | 1,850 | 1,890 | +2.16% | 600 | - | -0.68% | - | - |
| 11/11 | 1,850 | 1,850 | 1,850 | 1,850 | +2.78% | 400 | - | -2.48% | - | - |
| 11/06 | 1,800 | 1,800 | 1,800 | 1,800 | -2.7% | 100 | - | -4.91% | - | - |
| 11/05 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 500 | - | -2.17% | - | - |
| 11/04 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | -1.96% | - | - |
| 11/02 | 1,850 | 1,850 | 1,850 | 1,850 | +2.78% | 100 | - | -1.86% | - | - |
| 10/27 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | -4.31% | - | - |
| 10/26 | 1,800 | 1,800 | 1,800 | 1,800 | -3.74% | 600 | - | -4.2% | - | - |
| 10/23 | 1,870 | 1,870 | 1,870 | 1,870 | +2.75% | 200 | - | -0.37% | - | - |
| 10/20 | 1,820 | 1,820 | 1,820 | 1,820 | -5.21% | 100 | - | -2.78% | - | - |
| 10/15 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 400 | - | +2.73% | - | - |
| 10/14 | 1,990 | 1,990 | 1,920 | 1,920 | -4% | 400 | - | +3.11% | - | - |
| 10/13 | 2,000 | 2,000 | 1,950 | 2,000 | -4.76% | 300 | - | +7.76% | - | - |
| 10/05 | 2,100 | 2,100 | 2,100 | 2,100 | +6.06% | 500 | - | +13.76% | - | - |
| 10/02 | 1,980 | 1,980 | 1,980 | 1,980 | -1.49% | 100 | - | +8.08% | - | - |
| 10/01 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 100 | - | +10.32% | - | - |
| 09/28 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 100 | - | +10.8% | - | - |
| 09/25 | 2,010 | 2,010 | 2,010 | 2,010 | +10.44% | 200 | - | +11.6% | - | - |
| 09/24 | 1,820 | 1,820 | 1,820 | 1,820 | -9.9% | 100 | - | +1.68% | - | - |
| 09/15 | 2,020 | 2,020 | 2,020 | 2,020 | 0% | 400 | - | +13.04% | - | - |
| 09/14 | 2,000 | 2,080 | 2,000 | 2,020 | +1% | 400 | - | +13.74% | - | - |
| 09/11 | 2,000 | 2,000 | 2,000 | 2,000 | +5.82% | 100 | - | +13.25% | - | - |
| 09/07 | 1,890 | 1,890 | 1,890 | 1,890 | +8% | 500 | - | +7.75% | - | - |
| 09/01 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | - | +0.23% | - | - |
| 08/25 | 1,890 | 1,890 | 1,750 | 1,750 | +0.57% | 400 | - | +0.46% | - | - |
| 08/17 | 1,750 | 1,750 | 1,740 | 1,740 | -0.57% | 900 | - | 0% | - | - |
| 08/14 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | - | +0.81% | - | - |
| 08/13 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 100 | - | +0.92% | - | - |
| 08/11 | 1,750 | 1,750 | 1,750 | 1,750 | -2.23% | 100 | - | +0.92% | - | - |
| 08/05 | 1,790 | 1,790 | 1,790 | 1,790 | +2.29% | 700 | - | +3.35% | - | - |
| 08/04 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 300 | - | +1.16% | - | - |
| 08/03 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | - | +1.21% | - | - |
| 07/31 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | - | +1.27% | - | - |
| 07/30 | 1,760 | 1,760 | 1,750 | 1,750 | 0% | 200 | - | +1.27% | - | - |
| 07/29 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 500 | - | +1.27% | - | - |
| 07/24 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 300 | - | +1.16% | - | - |
| 07/16 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 300 | - | +1.16% | - | - |
| 07/15 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 400 | - | +1.51% | - | - |
| 07/14 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | - | +1.8% | - | - |
| 07/13 | 1,750 | 1,750 | 1,750 | 1,750 | -2.23% | 100 | - | +1.86% | - | - |
| 07/08 | 1,790 | 1,790 | 1,790 | 1,790 | +5.92% | 400 | - | +4.5% | - | - |
