株価チャート
2009/07/22~2010/04/30
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 | 11/1, 株式併合 5→1 |
2010 |
04/30 | 3,205 | 3,205 | 3,205 | 3,205 | -2.88% | 200 | 43億5880万 | +4.81% | 22.51 | 0.63 |
04/28 | 3,300 | 3,300 | 3,300 | 3,300 | +1.54% | 200 | - | +8.98% | - | - |
04/27 | 3,245 | 3,250 | 3,245 | 3,250 | 0% | 600 | - | +8.91% | - | - |
04/20 | 3,290 | 3,290 | 3,250 | 3,250 | -0.76% | 1,000 | - | +10.62% | - | - |
04/19 | 3,180 | 3,275 | 3,180 | 3,275 | -0.76% | 800 | - | +13.13% | - | - |
04/16 | 3,330 | 3,330 | 3,300 | 3,300 | -0.75% | 600 | - | +15.67% | - | - |
04/15 | 3,330 | 3,330 | 3,325 | 3,325 | +1.22% | 600 | - | +18.45% | - | - |
04/14 | 3,155 | 3,285 | 3,155 | 3,285 | -1.94% | 600 | - | +18.98% | - | - |
04/13 | 3,410 | 3,410 | 3,350 | 3,350 | -4.29% | 1,600 | - | +23.39% | - | - |
04/09 | 3,550 | 3,550 | 3,500 | 3,500 | -1.41% | 400 | - | +31.04% | - | - |
04/08 | 3,550 | 3,550 | 3,550 | 3,550 | +1.43% | 200 | - | +35.19% | - | - |
04/07 | 3,315 | 3,500 | 3,315 | 3,500 | +4.01% | 800 | - | +35.82% | - | - |
04/06 | 3,350 | 3,365 | 3,350 | 3,365 | -2.46% | 400 | - | +32.95% | - | - |
04/05 | 3,350 | 3,450 | 3,250 | 3,450 | +11.29% | 2,600 | - | +38.83% | - | - |
04/02 | 2,950 | 3,100 | 2,950 | 3,100 | +6.16% | 2,000 | - | +27.26% | - | - |
04/01 | 2,925 | 2,925 | 2,920 | 2,920 | +4.1% | 400 | - | +21.67% | - | - |
03/31 | 2,825 | 2,825 | 2,805 | 2,805 | +2% | 400 | - | +18.6% | - | - |
03/29 | 2,675 | 2,750 | 2,675 | 2,750 | +3.77% | 600 | - | +17.77% | - | - |
03/25 | 2,650 | 2,650 | 2,650 | 2,650 | -2.57% | 400 | - | +14.77% | - | - |
03/23 | 2,725 | 2,725 | 2,720 | 2,720 | +1.68% | 800 | - | +19.14% | - | - |
03/19 | 2,675 | 2,675 | 2,675 | 2,675 | +3.88% | 200 | - | +18.52% | - | - |
03/17 | 2,675 | 2,675 | 2,575 | 2,575 | +1.98% | 800 | - | +15.42% | - | - |
03/16 | 2,525 | 2,525 | 2,525 | 2,525 | +2.85% | 400 | - | +14.25% | - | - |
03/15 | 2,455 | 2,455 | 2,455 | 2,455 | +3.37% | 600 | - | +11.95% | - | - |
03/12 | 2,500 | 2,500 | 2,375 | 2,375 | -3.06% | 800 | - | +9.3% | - | - |
03/11 | 2,425 | 2,575 | 2,425 | 2,450 | +11.36% | 2,600 | - | +13.53% | - | - |
03/09 | 2,205 | 2,205 | 2,200 | 2,200 | +4.51% | 400 | - | +2.71% | - | - |
02/22 | 2,255 | 2,255 | 2,105 | 2,105 | -3.22% | 1,000 | - | -1.64% | - | - |
02/19 | 2,175 | 2,175 | 2,175 | 2,175 | -2.47% | 400 | - | +1.64% | - | - |
02/15 | 2,230 | 2,230 | 2,230 | 2,230 | +3.72% | 400 | - | +4.35% | - | - |
02/12 | 2,150 | 2,150 | 2,150 | 2,150 | -1.15% | 200 | - | +0.84% | - | - |
02/05 | 2,180 | 2,180 | 2,175 | 2,175 | +1.87% | 400 | - | +2.11% | - | - |
01/29 | 2,135 | 2,135 | 2,135 | 2,135 | -5.11% | 200 | - | +0.38% | - | - |
01/25 | 2,250 | 2,250 | 2,250 | 2,250 | -4.86% | 200 | - | +5.93% | - | - |
01/20 | 2,365 | 2,365 | 2,365 | 2,365 | +1.72% | 400 | - | +11.66% | - | - |
01/19 | 2,325 | 2,325 | 2,325 | 2,325 | -0.85% | 400 | - | +10.29% | - | - |
01/15 | 2,345 | 2,345 | 2,345 | 2,345 | +5.39% | 600 | - | +11.72% | - | - |
2009 |
12/30 | 2,225 | 2,225 | 2,225 | 2,225 | 0% | 200 | - | +6.51% | - | - |
12/25 | 2,325 | 2,325 | 2,225 | 2,225 | +1.14% | 1,400 | - | +6.46% | - | - |
12/21 | 2,200 | 2,200 | 2,200 | 2,200 | +7.32% | 600 | - | +5.21% | - | - |
12/18 | 2,050 | 2,100 | 2,050 | 2,050 | 0% | 1,000 | - | -2.01% | - | - |
12/17 | 2,050 | 2,050 | 2,050 | 2,050 | -2.38% | 200 | - | -2.05% | - | - |
12/15 | 2,100 | 2,100 | 2,100 | 2,100 | +5% | 800 | - | +0.38% | - | - |
12/11 | 2,075 | 2,075 | 2,000 | 2,000 | -3.61% | 600 | - | -4.26% | - | - |
12/07 | 2,075 | 2,075 | 2,075 | 2,075 | +3.49% | 200 | - | -0.62% | - | - |
12/03 | 2,005 | 2,005 | 2,000 | 2,005 | -2.2% | 600 | - | -3.88% | - | - |
12/01 | 2,050 | 2,050 | 2,050 | 2,050 | -2.38% | 200 | - | -1.77% | - | - |
11/25 | 2,100 | 2,100 | 2,100 | 2,100 | +6.33% | 200 | - | +0.53% | - | - |
11/20 | 2,100 | 2,100 | 1,975 | 1,975 | -1.25% | 800 | - | -5.5% | - | - |
11/19 | 2,000 | 2,000 | 2,000 | 2,000 | -2.44% | 200 | - | -4.81% | - | - |
11/18 | 2,050 | 2,050 | 2,050 | 2,050 | -4.65% | 200 | - | -2.52% | - | - |
11/16 | 2,150 | 2,150 | 2,150 | 2,150 | +2.38% | 600 | - | +2.04% | - | - |
11/10 | 2,100 | 2,100 | 2,100 | 2,100 | +0.24% | 600 | - | -0.19% | - | - |
11/09 | 2,095 | 2,095 | 2,095 | 2,095 | -0.24% | 200 | - | -0.43% | - | - |
11/06 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 800 | - | -0.19% | - | - |
11/05 | 2,105 | 2,105 | 2,100 | 2,100 | 0% | 1,000 | - | -0.28% | - | - |
11/04 | 2,100 | 2,100 | 2,100 | 2,100 | +1.2% | 1,400 | - | -0.71% | - | - |
11/02 | 2,100 | 2,100 | 2,075 | 2,075 | -1.19% | 400 | - | -2.35% | - | - |
10/30 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 400 | - | -1.78% | - | - |
10/29 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 400 | - | -2.33% | - | - |
10/26 | 2,125 | 2,125 | 2,100 | 2,100 | 0% | 1,000 | - | -2.82% | - | - |
10/21 | 2,150 | 2,150 | 2,100 | 2,100 | -6.67% | 400 | - | -3.4% | - | - |
10/20 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 400 | - | +3.16% | - | - |
10/19 | 2,250 | 2,250 | 2,250 | 2,250 | +1.12% | 200 | - | +3.16% | - | - |
10/15 | 2,225 | 2,225 | 2,225 | 2,225 | +7.23% | 400 | - | +1.92% | - | - |
10/13 | 2,075 | 2,075 | 2,075 | 2,075 | +2.47% | 200 | - | -5.34% | - | - |
10/09 | 2,025 | 2,025 | 2,025 | 2,025 | 0% | 400 | - | -8% | - | - |
10/08 | 2,010 | 2,025 | 2,010 | 2,025 | +2.27% | 600 | - | -8.62% | - | - |
10/07 | 2,025 | 2,025 | 1,980 | 1,980 | -2.22% | 2,000 | - | -11.17% | - | - |
10/06 | 2,025 | 2,025 | 2,025 | 2,025 | +0.5% | 200 | - | -9.64% | - | - |
10/05 | 2,015 | 2,015 | 2,015 | 2,015 | -4.05% | 400 | - | -10.28% | - | - |
10/02 | 2,100 | 2,100 | 2,100 | 2,100 | -1.18% | 400 | - | -6.87% | - | - |
10/01 | 2,125 | 2,125 | 2,125 | 2,125 | -5.56% | 200 | - | -6.02% | - | - |
09/24 | 2,225 | 2,250 | 2,225 | 2,250 | +8.96% | 600 | - | -0.53% | - | - |
09/17 | 2,080 | 2,080 | 2,065 | 2,065 | -3.5% | 1,000 | - | -8.39% | - | - |
09/15 | 2,135 | 2,140 | 2,135 | 2,140 | +3.13% | 600 | - | -4.76% | - | - |
09/14 | 2,075 | 2,075 | 2,075 | 2,075 | -1.19% | 200 | - | -7.28% | - | - |
09/11 | 2,100 | 2,100 | 2,100 | 2,100 | +0.24% | 400 | - | -5.87% | - | - |
09/08 | 2,110 | 2,110 | 2,095 | 2,095 | -3.01% | 400 | - | -5.76% | - | - |
09/07 | 2,160 | 2,160 | 2,160 | 2,160 | -7.1% | 200 | - | -2.57% | - | - |
09/04 | 2,325 | 2,325 | 2,325 | 2,325 | -0.64% | 200 | - | +5.35% | - | - |
08/28 | 2,340 | 2,340 | 2,340 | 2,340 | -2.5% | 200 | - | +6.7% | - | - |
08/25 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 400 | - | +10.14% | - | - |
08/20 | 2,400 | 2,400 | 2,400 | 2,400 | +1.05% | 400 | - | +10.7% | - | - |
08/19 | 2,400 | 2,400 | 2,375 | 2,375 | -2.46% | 600 | - | +10.11% | - | - |
08/17 | 2,435 | 2,435 | 2,435 | 2,435 | +7.03% | 400 | - | +13.52% | - | - |
08/12 | 2,275 | 2,275 | 2,275 | 2,275 | +1.11% | 200 | - | +6.61% | - | - |
08/10 | 2,300 | 2,300 | 2,250 | 2,250 | -2.17% | 400 | - | +5.63% | - | - |
08/07 | 2,325 | 2,325 | 2,300 | 2,300 | -6.12% | 400 | - | +8.18% | - | - |
08/06 | 2,500 | 2,600 | 2,450 | 2,450 | +6.52% | 5,200 | - | +15.73% | - | - |
08/05 | 2,300 | 2,300 | 2,300 | 2,300 | -3.77% | 200 | - | +9.21% | - | - |
08/03 | 2,400 | 2,400 | 2,385 | 2,390 | +1.7% | 800 | - | +13.76% | - | - |
07/31 | 2,350 | 2,395 | 2,350 | 2,350 | +3.3% | 800 | - | +12.49% | - | - |
07/30 | 2,225 | 2,275 | 2,225 | 2,275 | +5.81% | 400 | - | +9.38% | - | - |
07/29 | 2,250 | 2,250 | 2,150 | 2,150 | -4.44% | 1,400 | - | +3.66% | - | - |
07/28 | 2,275 | 2,350 | 2,250 | 2,250 | 0% | 2,600 | - | +8.49% | - | - |
07/27 | 2,150 | 2,250 | 2,150 | 2,250 | +4.65% | 400 | - | +8.64% | - | - |
07/24 | 2,155 | 2,180 | 2,150 | 2,150 | +4.88% | 600 | - | +3.76% | - | - |
07/23 | 2,025 | 2,050 | 2,025 | 2,050 | +7.89% | 800 | - | -1.3% | - | - |
07/22 | 1,970 | 2,000 | 1,885 | 1,900 | 0% | 1,400 | - | -9.18% | - | - |