株価チャート
2009/07/03～2010/02/01
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 |
|---|
| 2018 | 9/14, 株式併合 5→1 |
| 2010 |
| 02/01 | 975 | 975 | 965 | 975 | 0% | 1,400 | - | +0.1% | - | - |
| 01/29 | 975 | 975 | 975 | 975 | -1.52% | 1,800 | - | +0.31% | - | - |
| 01/27 | 990 | 990 | 990 | 990 | +1.54% | 200 | - | +1.96% | - | - |
| 01/26 | 990 | 990 | 975 | 975 | -1.52% | 800 | - | +0.72% | - | - |
| 01/25 | 990 | 990 | 990 | 990 | 0% | 200 | - | +2.48% | - | - |
| 01/22 | 975 | 1,000 | 975 | 990 | 0% | 1,800 | - | +2.8% | - | - |
| 01/21 | 990 | 990 | 990 | 990 | +1.02% | 600 | - | +3.02% | - | - |
| 01/20 | 975 | 985 | 975 | 980 | +0.51% | 7,600 | - | +2.3% | - | - |
| 01/19 | 980 | 990 | 975 | 975 | -0.51% | 13,000 | - | +1.88% | - | - |
| 01/18 | 980 | 1,010 | 980 | 980 | +0.51% | 1,600 | - | +2.4% | - | - |
| 01/15 | 975 | 980 | 970 | 975 | 0% | 7,000 | - | +1.88% | - | - |
| 01/14 | 970 | 975 | 965 | 975 | +1.04% | 3,200 | - | +1.88% | - | - |
| 01/13 | 965 | 965 | 965 | 965 | -1.03% | 200 | - | +0.73% | - | - |
| 01/12 | 975 | 975 | 975 | 975 | 0% | 1,600 | - | +1.56% | - | - |
| 01/08 | 1,000 | 1,000 | 975 | 975 | -3.47% | 4,600 | - | +1.56% | - | - |
| 01/07 | 1,000 | 1,010 | 1,000 | 1,010 | +1% | 800 | - | +5.21% | - | - |
| 01/06 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 4,000 | - | +4.28% | - | - |
| 2009 |
| 12/29 | 980 | 980 | 980 | 980 | +0.51% | 200 | - | +2.19% | - | - |
| 12/25 | 975 | 975 | 975 | 975 | 0% | 400 | - | +1.67% | - | - |
| 12/24 | 955 | 975 | 930 | 975 | +4.84% | 11,600 | - | +1.56% | - | - |
| 12/21 | 935 | 935 | 925 | 930 | -1.06% | 4,800 | - | -3.33% | - | - |
| 12/18 | 930 | 940 | 930 | 940 | +1.08% | 2,600 | - | -2.59% | - | - |
| 12/16 | 930 | 930 | 930 | 930 | -4.62% | 1,000 | - | -3.93% | - | - |
| 12/14 | 975 | 975 | 975 | 975 | +2.09% | 200 | - | +0.41% | - | - |
| 12/09 | 955 | 955 | 955 | 955 | +2.69% | 200 | - | -1.75% | - | - |
| 12/08 | 930 | 930 | 930 | 930 | 0% | 200 | - | -4.52% | - | - |
| 12/04 | 925 | 940 | 925 | 930 | +0.54% | 12,000 | - | -4.81% | - | - |
| 12/03 | 925 | 925 | 925 | 925 | 0% | 2,000 | - | -5.61% | - | - |
| 12/01 | 925 | 925 | 925 | 925 | 0% | 200 | - | -6.09% | - | - |
| 11/30 | 925 | 925 | 925 | 925 | 0% | 400 | - | -6.75% | - | - |
| 11/27 | 930 | 930 | 925 | 925 | 0% | 1,200 | - | -7.41% | - | - |
| 11/24 | 940 | 940 | 925 | 925 | -1.6% | 600 | - | -8.23% | - | - |
| 11/18 | 960 | 960 | 940 | 940 | -3.59% | 400 | - | -7.66% | - | - |
| 11/17 | 990 | 990 | 975 | 975 | -1.52% | 1,600 | - | -5.16% | - | - |
| 11/16 | 990 | 990 | 990 | 990 | +1.02% | 200 | - | -4.35% | - | - |
| 11/13 | 980 | 980 | 980 | 980 | -2% | 200 | - | -5.86% | - | - |
| 11/12 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | - | -4.58% | - | - |
| 11/11 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 200 | - | -5.12% | - | - |
| 11/10 | 980 | 980 | 980 | 980 | -0.51% | 200 | - | -7.63% | - | - |
| 11/05 | 985 | 985 | 980 | 985 | 0% | 1,000 | - | -7.77% | - | - |
| 11/04 | 985 | 985 | 985 | 985 | 0% | 200 | - | -8.37% | - | - |
| 11/02 | 985 | 985 | 985 | 985 | -1.5% | 2,200 | - | -8.96% | - | - |
| 10/29 | 995 | 1,000 | 995 | 1,000 | 0% | 400 | - | -8.17% | - | - |
| 10/28 | 1,005 | 1,005 | 995 | 1,000 | -0.99% | 800 | - | -8.68% | - | - |
| 10/27 | 1,010 | 1,010 | 1,010 | 1,010 | -0.98% | 200 | - | -8.27% | - | - |
| 10/26 | 1,000 | 1,025 | 1,000 | 1,020 | +2% | 2,400 | - | -7.78% | - | - |
| 10/23 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | - | -9.91% | - | - |
| 10/22 | 1,000 | 1,005 | 1,000 | 1,000 | -1.96% | 2,800 | - | -10.31% | - | - |
| 10/21 | 1,000 | 1,020 | 1,000 | 1,020 | +1.49% | 1,200 | - | -9.01% | - | - |
| 10/20 | 1,010 | 1,010 | 1,005 | 1,005 | +1.01% | 400 | - | -10.67% | - | - |
| 10/19 | 995 | 995 | 995 | 995 | -0.5% | 400 | - | -11.87% | - | - |
| 10/16 | 1,060 | 1,060 | 1,000 | 1,000 | -5.66% | 2,800 | - | -11.74% | - | - |
| 10/15 | 1,090 | 1,090 | 1,060 | 1,060 | -2.75% | 400 | - | -6.77% | - | - |
| 10/08 | 1,090 | 1,090 | 1,090 | 1,090 | -0.91% | 200 | - | -4.3% | - | - |
| 10/07 | 1,100 | 1,100 | 1,100 | 1,100 | -4.35% | 200 | - | -3.34% | - | - |
| 09/29 | 1,150 | 1,150 | 1,150 | 1,150 | -2.54% | 200 | - | +1.14% | - | - |
| 09/25 | 1,180 | 1,180 | 1,180 | 1,180 | -0.42% | 200 | - | +4.15% | - | - |
| 09/16 | 1,185 | 1,185 | 1,185 | 1,185 | +3.49% | 200 | - | +5.05% | - | - |
| 09/15 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 200 | - | +1.78% | - | - |
| 09/14 | 1,150 | 1,150 | 1,145 | 1,145 | -0.87% | 600 | - | +1.87% | - | - |
| 09/10 | 1,115 | 1,155 | 1,115 | 1,155 | -0.43% | 400 | - | +2.94% | - | - |
| 09/09 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 200 | - | +3.39% | - | - |
| 09/08 | 1,160 | 1,160 | 1,160 | 1,160 | -0.85% | 400 | - | +3.39% | - | - |
| 09/07 | 1,170 | 1,170 | 1,170 | 1,170 | +0.86% | 200 | - | +4.56% | - | - |
| 09/03 | 1,150 | 1,160 | 1,150 | 1,160 | 0% | 600 | - | +3.94% | - | - |
| 09/02 | 1,155 | 1,160 | 1,155 | 1,160 | +0.87% | 1,000 | - | +4.22% | - | - |
| 09/01 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | +3.79% | - | - |
| 08/31 | 1,150 | 1,160 | 1,150 | 1,150 | -0.86% | 800 | - | +4.07% | - | - |
| 08/28 | 1,135 | 1,160 | 1,135 | 1,160 | +3.11% | 400 | - | +5.07% | - | - |
| 08/27 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 200 | - | +1.99% | - | - |
| 08/25 | 1,135 | 1,135 | 1,125 | 1,125 | 0% | 1,200 | - | +1.9% | - | - |
| 08/24 | 1,125 | 1,125 | 1,120 | 1,125 | -1.75% | 600 | - | +1.81% | - | - |
| 08/18 | 1,125 | 1,145 | 1,100 | 1,145 | +1.78% | 800 | - | +3.43% | - | - |
| 08/17 | 1,125 | 1,125 | 1,125 | 1,125 | +2.27% | 200 | - | +1.35% | - | - |
| 08/14 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | - | -1.17% | - | - |
| 08/13 | 1,095 | 1,100 | 1,095 | 1,100 | +0.46% | 600 | - | -1.52% | - | - |
| 08/12 | 1,095 | 1,095 | 1,095 | 1,095 | -0.9% | 200 | - | -2.41% | - | - |
| 08/10 | 1,105 | 1,105 | 1,105 | 1,105 | +2.31% | 200 | - | -1.87% | - | - |
| 08/06 | 1,080 | 1,080 | 1,080 | 1,080 | +1.89% | 400 | - | -4.42% | - | - |
| 08/05 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 1,200 | - | -6.44% | - | - |
| 08/04 | 1,085 | 1,110 | 1,060 | 1,060 | -0.47% | 1,200 | - | -6.85% | - | - |
| 08/03 | 1,065 | 1,065 | 1,065 | 1,065 | -2.29% | 200 | - | -6.74% | - | - |
| 07/31 | 1,125 | 1,125 | 1,075 | 1,090 | -2.68% | 2,600 | - | -4.89% | - | - |
| 07/30 | 1,120 | 1,120 | 1,120 | 1,120 | +0.45% | 200 | - | -2.52% | - | - |
| 07/29 | 1,115 | 1,115 | 1,115 | 1,115 | -1.76% | 400 | - | -3.21% | - | - |
| 07/28 | 1,135 | 1,135 | 1,135 | 1,135 | -2.16% | 200 | - | -1.48% | - | - |
| 07/27 | 1,110 | 1,160 | 1,110 | 1,160 | +6.91% | 600 | - | +0.69% | - | - |
| 07/24 | 1,100 | 1,100 | 1,085 | 1,085 | -0.91% | 1,200 | - | -5.65% | - | - |
| 07/22 | 1,095 | 1,095 | 1,095 | 1,095 | +0.92% | 200 | - | -5.11% | - | - |
| 07/21 | 1,085 | 1,085 | 1,085 | 1,085 | +2.84% | 200 | - | -6.3% | - | - |
| 07/17 | 1,055 | 1,055 | 1,055 | 1,055 | -1.86% | 200 | - | -9.05% | - | - |
| 07/16 | 1,100 | 1,100 | 1,075 | 1,075 | -4.44% | 800 | - | -7.49% | - | - |
| 07/15 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 200 | - | -3.43% | - | - |
| 07/13 | 1,130 | 1,130 | 1,125 | 1,125 | -2.6% | 600 | - | -3.43% | - | - |
| 07/10 | 1,155 | 1,155 | 1,155 | 1,155 | 0% | 200 | - | -0.94% | - | - |
| 07/09 | 1,150 | 1,155 | 1,150 | 1,155 | -1.7% | 800 | - | -0.86% | - | - |
| 07/08 | 1,195 | 1,195 | 1,175 | 1,175 | -2.89% | 1,000 | - | +1.29% | - | - |
| 07/07 | 1,210 | 1,210 | 1,210 | 1,210 | +0.41% | 600 | - | +4.85% | - | - |
| 07/06 | 1,205 | 1,205 | 1,205 | 1,205 | 0% | 200 | - | +5.15% | - | - |
| 07/03 | 1,210 | 1,215 | 1,205 | 1,205 | -0.41% | 1,800 | - | +5.89% | - | - |
