株価チャート
2009/07/23～2010/03/31
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 |
|---|
| 2015 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 1,200 | 1,250 | 1,200 | 1,250 | +13.64% | 400 | 12億5000万 | +30.48% | - | 1.31 |
| 03/30 | 1,100 | 1,100 | 1,100 | 1,100 | -0.9% | 100 | - | +16.28% | - | - |
| 03/29 | 1,110 | 1,110 | 1,110 | 1,110 | -2.63% | 100 | - | +18.21% | - | - |
| 03/26 | 1,360 | 1,370 | 1,130 | 1,140 | -9.52% | 2,200 | - | +22.45% | - | - |
| 03/25 | 990 | 1,260 | 990 | 1,260 | +27.27% | 5,600 | - | +36.81% | - | - |
| 03/24 | 990 | 990 | 990 | 990 | 0% | 500 | - | +8.79% | - | - |
| 03/23 | 990 | 990 | 990 | 990 | 0% | 100 | - | +9.27% | - | - |
| 03/19 | 990 | 990 | 990 | 990 | 0% | 100 | - | +9.51% | - | - |
| 03/18 | 900 | 990 | 900 | 990 | +13.79% | 2,200 | - | +10% | - | - |
| 03/17 | 830 | 870 | 830 | 870 | -1.14% | 800 | - | -3.01% | - | - |
| 03/16 | 880 | 880 | 880 | 880 | -2.22% | 200 | - | -1.9% | - | - |
| 03/11 | 900 | 900 | 900 | 900 | +2.27% | 200 | - | +0.33% | - | - |
| 03/04 | 880 | 880 | 880 | 880 | -2.22% | 100 | - | -1.9% | - | - |
| 03/03 | 900 | 900 | 900 | 900 | +4.65% | 100 | - | +0.22% | - | - |
| 03/01 | 950 | 950 | 860 | 860 | -5.49% | 800 | - | -4.23% | - | - |
| 02/26 | 900 | 910 | 890 | 910 | +1.11% | 600 | - | +1.11% | - | - |
| 02/25 | 900 | 900 | 900 | 900 | +2.27% | 200 | - | 0% | - | - |
| 02/22 | 880 | 880 | 880 | 880 | +3.53% | 200 | - | -2% | - | - |
| 02/19 | 870 | 870 | 850 | 850 | -5.56% | 400 | - | -5.45% | - | - |
| 02/17 | 880 | 900 | 880 | 900 | +8.43% | 500 | - | 0% | - | - |
| 02/16 | 830 | 830 | 830 | 830 | -5.68% | 200 | - | -7.78% | - | - |
| 02/09 | 880 | 880 | 880 | 880 | 0% | 2,000 | - | -2.44% | - | - |
| 02/04 | 920 | 920 | 880 | 880 | -3.3% | 300 | - | -2.55% | - | - |
| 02/03 | 900 | 910 | 900 | 910 | +1.11% | 200 | - | +0.55% | - | - |
| 02/02 | 900 | 900 | 900 | 900 | -5.26% | 300 | - | -0.66% | - | - |
| 02/01 | 950 | 950 | 950 | 950 | +3.26% | 400 | - | +4.86% | - | - |
| 01/29 | 900 | 920 | 900 | 920 | 0% | 400 | - | +1.66% | - | - |
| 01/28 | 890 | 920 | 890 | 920 | +3.37% | 1,900 | - | +1.55% | - | - |
| 01/27 | 900 | 900 | 890 | 890 | -8.25% | 2,600 | - | -1.87% | - | - |
| 01/26 | 970 | 970 | 970 | 970 | +6.59% | 600 | - | +6.83% | - | - |
| 01/22 | 920 | 920 | 910 | 910 | -1.09% | 400 | - | +0.55% | - | - |
| 01/21 | 920 | 920 | 920 | 920 | +1.1% | 100 | - | +1.88% | - | - |
| 01/19 | 900 | 910 | 900 | 910 | +1.11% | 400 | - | +1% | - | - |
| 01/18 | 900 | 900 | 900 | 900 | +3.45% | 200 | - | 0% | - | - |
| 01/14 | 870 | 870 | 870 | 870 | -1.14% | 100 | - | -3.12% | - | - |
| 01/13 | 890 | 890 | 880 | 880 | -2.22% | 200 | - | -2.22% | - | - |
| 01/12 | 900 | 900 | 900 | 900 | 0% | 100 | - | +0.11% | - | - |
| 01/05 | 860 | 900 | 860 | 900 | -1.1% | 300 | - | +0.33% | - | - |
| 01/04 | 910 | 910 | 910 | 910 | 0% | 300 | - | +1.45% | - | - |
| 2009 |
| 12/30 | 900 | 910 | 900 | 910 | +1.11% | 300 | - | +1.45% | - | - |
| 12/29 | 900 | 900 | 900 | 900 | +4.65% | 400 | - | +0.22% | - | - |
| 12/28 | 860 | 860 | 860 | 860 | -4.44% | 900 | - | -4.44% | - | - |
| 12/25 | 880 | 900 | 880 | 900 | +2.27% | 1,200 | - | -0.66% | - | - |
| 12/24 | 890 | 900 | 880 | 880 | -1.12% | 400 | - | -3.3% | - | - |
| 12/22 | 890 | 890 | 890 | 890 | -1.11% | 200 | - | -2.41% | - | - |
| 12/21 | 900 | 900 | 900 | 900 | 0% | 100 | - | -1.53% | - | - |
| 12/18 | 900 | 900 | 900 | 900 | -3.23% | 300 | - | -1.75% | - | - |
| 12/17 | 900 | 930 | 900 | 930 | +1.09% | 200 | - | +1.31% | - | - |
| 12/14 | 980 | 980 | 920 | 920 | 0% | 1,200 | - | +0.22% | - | - |
| 12/11 | 890 | 920 | 890 | 920 | 0% | 700 | - | +0.11% | - | - |
| 12/08 | 920 | 920 | 920 | 920 | -2.13% | 100 | - | -0.22% | - | - |
| 12/07 | 940 | 940 | 940 | 940 | -1.05% | 200 | - | +1.73% | - | - |
| 12/04 | 920 | 950 | 920 | 950 | +4.4% | 300 | - | +2.81% | - | - |
| 12/03 | 910 | 910 | 910 | 910 | +2.25% | 100 | - | -1.83% | - | - |
| 12/02 | 850 | 890 | 850 | 890 | +3.49% | 400 | - | -4.09% | - | - |
| 12/01 | 860 | 860 | 860 | 860 | -2.27% | 500 | - | -7.82% | - | - |
| 11/30 | 850 | 880 | 850 | 880 | 0% | 600 | - | -6.18% | - | - |
| 11/27 | 880 | 880 | 880 | 880 | +2.33% | 200 | - | -6.78% | - | - |
| 11/26 | 890 | 890 | 860 | 860 | -4.44% | 800 | - | -9.66% | - | - |
| 11/25 | 900 | 900 | 890 | 900 | +4.65% | 300 | - | -6.35% | - | - |
| 11/24 | 870 | 870 | 860 | 860 | 0% | 200 | - | -10.79% | - | - |
| 11/18 | 860 | 860 | 860 | 860 | -4.44% | 100 | - | -11.25% | - | - |
| 11/16 | 900 | 900 | 900 | 900 | 0% | 100 | - | -7.6% | - | - |
| 11/13 | 900 | 900 | 900 | 900 | -3.23% | 600 | - | -7.88% | - | - |
| 11/06 | 930 | 930 | 930 | 930 | -3.13% | 200 | - | -5.1% | - | - |
| 11/04 | 950 | 960 | 950 | 960 | -5.88% | 400 | - | -2.24% | - | - |
| 11/02 | 1,020 | 1,020 | 1,020 | 1,020 | +4.08% | 400 | - | +3.87% | - | - |
| 10/30 | 970 | 980 | 970 | 980 | +5.38% | 200 | - | 0% | - | - |
| 10/27 | 960 | 960 | 930 | 930 | -3.13% | 200 | - | -5.58% | - | - |
| 10/26 | 960 | 960 | 960 | 960 | +1.05% | 600 | - | -3.03% | - | - |
| 10/23 | 950 | 950 | 950 | 950 | +1.06% | 100 | - | -4.23% | - | - |
| 10/22 | 940 | 940 | 940 | 940 | 0% | 300 | - | -5.34% | - | - |
| 10/21 | 930 | 940 | 930 | 940 | 0% | 200 | - | -5.53% | - | - |
| 10/16 | 940 | 940 | 940 | 940 | -4.08% | 100 | - | -5.72% | - | - |
| 10/01 | 980 | 980 | 980 | 980 | -1.01% | 400 | - | -1.71% | - | - |
| 09/30 | 980 | 990 | 980 | 990 | +5.32% | 200 | - | -0.5% | - | - |
| 09/28 | 980 | 980 | 940 | 940 | -7.84% | 600 | - | -5.24% | - | - |
| 09/25 | 980 | 1,020 | 980 | 1,020 | +8.51% | 300 | - | +2.93% | - | - |
| 09/18 | 1,010 | 1,010 | 940 | 940 | -6% | 600 | - | -4.86% | - | - |
| 09/10 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 300 | - | +1.32% | - | - |
| 09/03 | 1,000 | 1,000 | 1,000 | 1,000 | -1.96% | 200 | - | +1.52% | - | - |
| 09/02 | 1,040 | 1,040 | 1,020 | 1,020 | -6.42% | 300 | - | +3.55% | - | - |
| 09/01 | 1,100 | 1,100 | 1,090 | 1,090 | +0.93% | 500 | - | +10.77% | - | - |
| 08/31 | 1,080 | 1,080 | 1,080 | 1,080 | +11.34% | 100 | - | +9.98% | - | - |
| 08/28 | 1,000 | 1,000 | 970 | 970 | -1.02% | 500 | - | -0.92% | - | - |
| 08/26 | 980 | 980 | 980 | 980 | -1.01% | 400 | - | -0.2% | - | - |
| 08/25 | 970 | 990 | 970 | 990 | +2.06% | 300 | - | +0.81% | - | - |
| 08/20 | 980 | 980 | 970 | 970 | -1.02% | 200 | - | -1.32% | - | - |
| 08/14 | 980 | 980 | 980 | 980 | 0% | 300 | - | -0.31% | - | - |
| 08/12 | 980 | 980 | 980 | 980 | +2.08% | 100 | - | -0.1% | - | - |
| 08/11 | 960 | 960 | 960 | 960 | -2.04% | 400 | - | -2.04% | - | - |
| 08/10 | 980 | 980 | 980 | 980 | -10.91% | 200 | - | +0.2% | - | - |
| 08/05 | 1,100 | 1,100 | 1,100 | 1,100 | +4.76% | 200 | - | +12.7% | - | - |
| 08/03 | 1,050 | 1,050 | 1,050 | 1,050 | +3.96% | 300 | - | +8.36% | - | - |
| 07/31 | 1,000 | 1,010 | 1,000 | 1,010 | +3.06% | 300 | - | +4.66% | - | - |
| 07/30 | 980 | 980 | 980 | 980 | -1.01% | 500 | - | +1.98% | - | - |
| 07/28 | 980 | 990 | 980 | 990 | +1.02% | 600 | - | +3.13% | - | - |
| 07/27 | 940 | 980 | 940 | 980 | +3.16% | 1,500 | - | +2.3% | - | - |
| 07/24 | 930 | 960 | 930 | 950 | +3.26% | 600 | - | -1.04% | - | - |
| 07/23 | 920 | 920 | 920 | 920 | -1.08% | 300 | - | -4.37% | - | - |
