株価チャート
2009/07/24~2010/03/31
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 |
---|
2018 | 7/1, 株式併合 5→1 |
2010 |
03/31 | 1,160 | 1,160 | 1,160 | 1,160 | +1.31% | 200 | 19億2212万 | +22.23% | 10.89 | 0.73 |
03/30 | 1,150 | 1,165 | 1,095 | 1,145 | +0.44% | 2,200 | - | +22.46% | - | - |
03/29 | 1,145 | 1,145 | 1,140 | 1,140 | +0.44% | 2,200 | - | +23.64% | - | - |
03/26 | 1,100 | 1,135 | 1,100 | 1,135 | +5.58% | 2,800 | - | +25.28% | - | - |
03/25 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 1,200 | - | +20.65% | - | - |
03/24 | 1,065 | 1,075 | 1,065 | 1,075 | +0.94% | 600 | - | +22.44% | - | - |
03/23 | 1,100 | 1,100 | 1,050 | 1,065 | -4.05% | 1,600 | - | +23.41% | - | - |
03/19 | 1,150 | 1,150 | 1,110 | 1,110 | -3.48% | 3,200 | - | +30.74% | - | - |
03/18 | 1,095 | 1,175 | 1,095 | 1,150 | +6.98% | 5,800 | - | +37.56% | - | - |
03/17 | 1,010 | 1,075 | 995 | 1,075 | +11.4% | 7,000 | - | +31.26% | - | - |
03/16 | 925 | 990 | 925 | 965 | +7.22% | 4,600 | - | +19.43% | - | - |
03/15 | 900 | 920 | 900 | 900 | +2.86% | 1,800 | - | +12.5% | - | - |
03/11 | 865 | 875 | 865 | 875 | +2.34% | 600 | - | +10.76% | - | - |
03/10 | 860 | 860 | 855 | 855 | +2.4% | 600 | - | +9.48% | - | - |
03/08 | 835 | 835 | 835 | 835 | -0.6% | 200 | - | +8.16% | - | - |
03/04 | 835 | 840 | 835 | 840 | +3.07% | 1,200 | - | +9.8% | - | - |
03/02 | 815 | 815 | 815 | 815 | -0.61% | 200 | - | +7.52% | - | - |
03/01 | 820 | 820 | 820 | 820 | +3.14% | 200 | - | +9.19% | - | - |
02/26 | 820 | 820 | 790 | 795 | -3.64% | 800 | - | +6.85% | - | - |
02/25 | 825 | 825 | 825 | 825 | 0% | 200 | - | +11.79% | - | - |
02/23 | 830 | 830 | 825 | 825 | -0.6% | 400 | - | +12.86% | - | - |
02/22 | 810 | 830 | 810 | 830 | +3.75% | 600 | - | +14.8% | - | - |
02/19 | 800 | 800 | 800 | 800 | -2.44% | 200 | - | +12.04% | - | - |
02/18 | 820 | 820 | 820 | 820 | +2.5% | 400 | - | +15.82% | - | - |
02/17 | 800 | 800 | 800 | 800 | 0% | 200 | - | +14.12% | - | - |
02/15 | 830 | 830 | 800 | 800 | -3.03% | 1,600 | - | +15.27% | - | - |
02/12 | 800 | 895 | 800 | 825 | +10% | 8,800 | - | +20.26% | - | - |
02/10 | 750 | 750 | 750 | 750 | 0% | 200 | - | +10.62% | - | - |
02/04 | 750 | 750 | 750 | 750 | 0% | 400 | - | +11.61% | - | - |
02/01 | 750 | 750 | 750 | 750 | +7.14% | 800 | - | +12.44% | - | - |
01/29 | 700 | 700 | 700 | 700 | -2.78% | 1,000 | - | +5.74% | - | - |
01/28 | 720 | 720 | 720 | 720 | -6.49% | 200 | - | +9.26% | - | - |
01/21 | 770 | 770 | 770 | 770 | +4.05% | 200 | - | +17.2% | - | - |
01/19 | 815 | 815 | 730 | 740 | -8.07% | 1,000 | - | +13.5% | - | - |
01/18 | 750 | 805 | 750 | 805 | +7.33% | 1,600 | - | +24.23% | - | - |
01/15 | 725 | 750 | 725 | 750 | +13.64% | 800 | - | +16.82% | - | - |
01/14 | 635 | 660 | 635 | 660 | +3.94% | 2,400 | - | +3.61% | - | - |
01/13 | 600 | 635 | 600 | 635 | -2.31% | 600 | - | 0% | - | - |
01/12 | 650 | 650 | 650 | 650 | 0% | 200 | - | +2.2% | - | - |
01/08 | 655 | 660 | 650 | 650 | -0.76% | 800 | - | +2.2% | - | - |
01/04 | 645 | 655 | 645 | 655 | +0.77% | 400 | - | +3.15% | - | - |
2009 |
12/30 | 650 | 650 | 650 | 650 | 0% | 1,000 | - | +2.2% | - | - |
12/29 | 650 | 650 | 650 | 650 | +0.78% | 600 | - | +2.04% | - | - |
12/28 | 645 | 645 | 645 | 645 | +0.78% | 800 | - | +1.1% | - | - |
12/25 | 640 | 640 | 640 | 640 | +2.4% | 400 | - | -0.16% | - | - |
12/24 | 625 | 625 | 625 | 625 | +0.81% | 200 | - | -3.1% | - | - |
12/21 | 595 | 620 | 595 | 620 | -3.88% | 1,800 | - | -4.47% | - | - |
12/18 | 645 | 645 | 645 | 645 | +0.78% | 400 | - | -1.38% | - | - |
12/17 | 615 | 640 | 615 | 640 | +4.07% | 600 | - | -2.44% | - | - |
12/16 | 615 | 615 | 615 | 615 | 0% | 200 | - | -6.82% | - | - |
12/15 | 615 | 615 | 615 | 615 | 0% | 600 | - | -7.66% | - | - |
12/14 | 620 | 625 | 615 | 615 | 0% | 1,600 | - | -8.35% | - | - |
12/11 | 615 | 615 | 615 | 615 | +1.65% | 1,200 | - | -9.29% | - | - |
12/10 | 625 | 625 | 605 | 605 | -4.72% | 1,400 | - | -11.68% | - | - |
12/09 | 635 | 635 | 635 | 635 | 0% | 400 | - | -7.3% | - | - |
12/08 | 635 | 635 | 635 | 635 | -3.79% | 400 | - | -7.57% | - | - |
12/07 | 660 | 660 | 660 | 660 | +2.33% | 1,400 | - | -4.07% | - | - |
12/02 | 625 | 645 | 625 | 645 | -0.77% | 1,000 | - | -6.39% | - | - |
11/30 | 645 | 650 | 635 | 650 | +2.36% | 1,600 | - | -5.8% | - | - |
11/26 | 650 | 650 | 635 | 635 | 0% | 600 | - | -7.97% | - | - |
11/25 | 635 | 635 | 635 | 635 | +2.42% | 200 | - | -8.1% | - | - |
11/24 | 615 | 620 | 615 | 620 | -3.13% | 600 | - | -10.4% | - | - |
11/20 | 640 | 640 | 640 | 640 | -1.54% | 400 | - | -7.78% | - | - |
11/18 | 650 | 650 | 650 | 650 | +1.56% | 200 | - | -6.61% | - | - |
11/16 | 640 | 640 | 640 | 640 | -5.88% | 800 | - | -8.44% | - | - |
11/13 | 680 | 680 | 680 | 680 | +3.03% | 200 | - | -3% | - | - |
11/11 | 690 | 690 | 660 | 660 | -2.22% | 800 | - | -5.71% | - | - |
11/10 | 675 | 675 | 675 | 675 | -6.25% | 800 | - | -3.71% | - | - |
10/29 | 705 | 720 | 705 | 720 | -2.7% | 400 | - | +2.71% | - | - |
10/28 | 740 | 740 | 740 | 740 | 0% | 400 | - | +5.71% | - | - |
10/26 | 745 | 745 | 740 | 740 | +0.68% | 600 | - | +6.02% | - | - |
10/23 | 730 | 735 | 730 | 735 | +5% | 1,000 | - | +5.91% | - | - |
10/20 | 740 | 740 | 700 | 700 | -6.67% | 1,400 | - | +1.45% | - | - |
10/19 | 750 | 750 | 750 | 750 | 0% | 200 | - | +9.01% | - | - |
10/15 | 760 | 770 | 750 | 750 | -0.66% | 3,200 | - | +9.81% | - | - |
10/14 | 760 | 760 | 755 | 755 | -4.43% | 600 | - | +11.52% | - | - |
10/13 | 805 | 805 | 780 | 790 | +1.28% | 3,200 | - | +17.56% | - | - |
10/09 | 615 | 865 | 615 | 780 | +26.83% | 29,200 | - | +17.47% | - | - |
10/05 | 620 | 620 | 615 | 615 | -8.21% | 400 | - | -6.53% | - | - |
09/29 | 670 | 670 | 670 | 670 | -0.74% | 600 | - | +1.52% | - | - |
09/28 | 675 | 675 | 675 | 675 | 0% | 400 | - | +2.58% | - | - |
09/25 | 675 | 675 | 675 | 675 | +2.27% | 200 | - | +2.74% | - | - |
09/24 | 660 | 660 | 660 | 660 | 0% | 800 | - | +0.61% | - | - |
09/03 | 660 | 660 | 660 | 660 | 0% | 200 | - | +0.46% | - | - |
09/02 | 660 | 660 | 660 | 660 | -0.75% | 400 | - | +0.46% | - | - |
08/28 | 675 | 680 | 665 | 665 | 0% | 1,800 | - | +1.06% | - | - |
08/27 | 640 | 665 | 640 | 665 | -3.62% | 400 | - | +1.06% | - | - |
08/26 | 690 | 690 | 690 | 690 | -3.5% | 200 | - | +4.86% | - | - |
08/25 | 715 | 715 | 715 | 715 | +2.88% | 400 | - | +8.99% | - | - |
08/24 | 695 | 695 | 695 | 695 | +5.3% | 200 | - | +6.6% | - | - |
08/21 | 660 | 660 | 660 | 660 | -2.22% | 200 | - | +1.54% | - | - |
08/14 | 695 | 695 | 675 | 675 | 0% | 400 | - | +4.01% | - | - |
08/13 | 675 | 675 | 675 | 675 | -3.57% | 200 | - | +4.33% | - | - |
08/12 | 700 | 700 | 700 | 700 | +0.72% | 200 | - | +8.53% | - | - |
08/11 | 715 | 725 | 695 | 695 | +8.59% | 3,200 | - | +7.92% | - | - |
07/30 | 640 | 640 | 640 | 640 | 0% | 200 | - | -0.62% | - | - |
07/29 | 640 | 640 | 640 | 640 | 0% | 600 | - | -0.78% | - | - |
07/28 | 640 | 640 | 640 | 640 | +2.4% | 200 | - | -0.62% | - | - |
07/27 | 625 | 625 | 625 | 625 | +2.46% | 600 | - | -2.8% | - | - |
07/24 | 610 | 610 | 610 | 610 | -0.81% | 400 | - | -4.84% | - | - |