株価チャート
2009/10/09～2010/03/30
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 | 10/1, 株式併合 5→1 |
| 2010 |
| 03/30 | 3,025 | 3,025 | 3,025 | 3,025 | +0.17% | 400 | - | -1.43% | - | - |
| 03/29 | 3,050 | 3,050 | 3,020 | 3,020 | -0.17% | 800 | - | -1.5% | - | - |
| 03/26 | 3,070 | 3,070 | 3,015 | 3,025 | -1.63% | 1,200 | - | -1.24% | - | - |
| 03/25 | 3,075 | 3,075 | 3,075 | 3,075 | -0.32% | 200 | - | +0.49% | - | - |
| 03/24 | 3,085 | 3,085 | 3,085 | 3,085 | +0.16% | 800 | - | +1.02% | - | - |
| 03/23 | 3,075 | 3,080 | 3,075 | 3,080 | +0.16% | 3,000 | - | +1.05% | - | - |
| 03/19 | 3,100 | 3,100 | 3,065 | 3,075 | +0.49% | 1,600 | - | +1.25% | - | - |
| 03/18 | 3,060 | 3,060 | 3,060 | 3,060 | 0% | 800 | - | +1.02% | - | - |
| 03/17 | 3,065 | 3,065 | 3,060 | 3,060 | -1.29% | 800 | - | +1.26% | - | - |
| 03/16 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 400 | - | +2.89% | - | - |
| 03/15 | 3,105 | 3,105 | 3,100 | 3,100 | 0% | 400 | - | +3.3% | - | - |
| 03/12 | 3,095 | 3,100 | 3,095 | 3,100 | +1.64% | 400 | - | +3.75% | - | - |
| 03/11 | 3,055 | 3,055 | 3,050 | 3,050 | 0% | 3,600 | - | +2.49% | - | - |
| 03/10 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 800 | - | +2.83% | - | - |
| 03/09 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 600 | - | +3.08% | - | - |
| 03/08 | 3,050 | 3,050 | 3,050 | 3,050 | +0.33% | 200 | - | +3.39% | - | - |
| 03/04 | 3,075 | 3,075 | 3,040 | 3,040 | -3.49% | 1,400 | - | +3.33% | - | - |
| 03/03 | 3,165 | 3,165 | 3,150 | 3,150 | -0.94% | 17,200 | - | +7.33% | - | - |
| 03/02 | 3,135 | 3,180 | 3,135 | 3,180 | +2.42% | 1,400 | - | +8.79% | - | - |
| 02/26 | 3,085 | 3,105 | 3,065 | 3,105 | +0.65% | 1,600 | - | +6.7% | - | - |
| 02/25 | 3,095 | 3,100 | 3,085 | 3,085 | +0.33% | 1,200 | - | +6.38% | - | - |
| 02/24 | 3,040 | 3,075 | 3,040 | 3,075 | +1.15% | 2,000 | - | +6.25% | - | - |
| 02/23 | 3,040 | 3,040 | 3,040 | 3,040 | 0% | 400 | - | +5.23% | - | - |
| 02/22 | 3,045 | 3,045 | 3,015 | 3,040 | +1.5% | 1,200 | - | +5.37% | - | - |
| 02/19 | 3,000 | 3,000 | 2,995 | 2,995 | +1.35% | 2,000 | - | +3.96% | - | - |
| 02/18 | 2,980 | 2,980 | 2,955 | 2,955 | +0.17% | 800 | - | +2.64% | - | - |
| 02/17 | 2,950 | 2,975 | 2,950 | 2,950 | 0% | 1,200 | - | +2.54% | - | - |
| 02/16 | 2,925 | 2,950 | 2,925 | 2,950 | +0.85% | 1,000 | - | +2.47% | - | - |
| 02/15 | 2,935 | 2,935 | 2,925 | 2,925 | -0.17% | 1,000 | - | +1.46% | - | - |
| 02/12 | 2,885 | 2,930 | 2,885 | 2,930 | +3.9% | 1,400 | - | +1.67% | - | - |
| 02/10 | 2,870 | 2,870 | 2,820 | 2,820 | -1.74% | 800 | - | -2.08% | - | - |
| 02/05 | 2,870 | 2,870 | 2,870 | 2,870 | -0.17% | 400 | - | -0.42% | - | - |
| 02/03 | 2,865 | 2,875 | 2,845 | 2,875 | +1.05% | 1,000 | - | -0.28% | - | - |
| 02/02 | 2,835 | 2,845 | 2,835 | 2,845 | +1.61% | 800 | - | -1.28% | - | - |
| 02/01 | 2,800 | 2,800 | 2,800 | 2,800 | +0.72% | 200 | - | -2.85% | - | - |
| 01/28 | 2,780 | 2,780 | 2,780 | 2,780 | 0% | 600 | - | -3.74% | - | - |
| 01/27 | 2,805 | 2,805 | 2,780 | 2,780 | -0.89% | 1,000 | - | -3.84% | - | - |
| 01/26 | 2,840 | 2,840 | 2,805 | 2,805 | -2.26% | 1,600 | - | -3.14% | - | - |
| 01/25 | 2,845 | 2,870 | 2,810 | 2,870 | +0.88% | 800 | - | -0.97% | - | - |
| 01/22 | 2,850 | 2,850 | 2,810 | 2,845 | -0.18% | 1,400 | - | -1.86% | - | - |
| 01/21 | 2,850 | 2,850 | 2,840 | 2,850 | 0% | 600 | - | -1.76% | - | - |
| 01/20 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 400 | - | -1.86% | - | - |
| 01/19 | 2,860 | 2,860 | 2,850 | 2,850 | -0.35% | 800 | - | -2.06% | - | - |
| 01/18 | 2,860 | 2,860 | 2,845 | 2,860 | 0% | 1,000 | - | -1.95% | - | - |
| 01/15 | 2,940 | 2,940 | 2,835 | 2,860 | -2.72% | 5,800 | - | -2.16% | - | - |
| 01/14 | 2,930 | 2,940 | 2,910 | 2,940 | +0.17% | 1,200 | - | +0.27% | - | - |
| 01/13 | 2,960 | 2,960 | 2,935 | 2,935 | -0.51% | 1,200 | - | 0% | - | - |
| 01/12 | 2,940 | 2,950 | 2,940 | 2,950 | +0.85% | 600 | - | +0.65% | - | - |
| 01/08 | 2,925 | 2,995 | 2,925 | 2,925 | -1.18% | 2,400 | - | -0.03% | - | - |
| 01/07 | 2,960 | 2,960 | 2,960 | 2,960 | +1.72% | 200 | - | +1.27% | - | - |
| 01/06 | 3,000 | 3,000 | 2,910 | 2,910 | -2.35% | 1,200 | - | -0.38% | - | - |
| 01/05 | 3,050 | 3,050 | 2,980 | 2,980 | -2.3% | 2,200 | - | +1.85% | - | - |
| 01/04 | 2,925 | 3,050 | 2,925 | 3,050 | +5.17% | 400 | - | +4.24% | - | - |
| 2009 |
| 12/30 | 2,895 | 2,900 | 2,895 | 2,900 | +0.35% | 1,200 | - | -0.55% | - | - |
| 12/29 | 2,920 | 2,920 | 2,875 | 2,890 | +0.52% | 1,200 | - | -0.82% | - | - |
| 12/28 | 2,885 | 2,885 | 2,875 | 2,875 | -0.52% | 1,000 | - | -1.57% | - | - |
| 12/25 | 2,850 | 2,890 | 2,850 | 2,890 | +1.4% | 600 | - | -1.57% | - | - |
| 12/24 | 2,800 | 2,875 | 2,780 | 2,850 | +0.35% | 1,200 | - | -3.52% | - | - |
| 12/22 | 2,940 | 2,940 | 2,840 | 2,840 | -3.57% | 2,600 | - | -4.57% | - | - |
| 12/21 | 2,900 | 2,995 | 2,895 | 2,945 | +2.61% | 800 | - | -1.83% | - | - |
| 12/18 | 2,880 | 2,885 | 2,860 | 2,870 | -1.03% | 2,200 | - | -5% | - | - |
| 12/17 | 2,860 | 2,900 | 2,860 | 2,900 | +1.22% | 400 | - | -4.7% | - | - |
| 12/16 | 2,890 | 2,890 | 2,865 | 2,865 | -0.87% | 1,000 | - | -6.49% | - | - |
| 12/15 | 2,890 | 2,890 | 2,890 | 2,890 | -0.34% | 200 | - | -6.32% | - | - |
| 12/14 | 2,900 | 2,900 | 2,900 | 2,900 | -0.17% | 200 | - | -6.57% | - | - |
| 12/11 | 2,905 | 2,905 | 2,905 | 2,905 | -3.81% | 200 | - | -7.16% | - | - |
| 12/09 | 3,020 | 3,020 | 3,020 | 3,020 | -0.17% | 200 | - | -4.22% | - | - |
| 12/07 | 3,000 | 3,025 | 3,000 | 3,025 | +0.83% | 1,200 | - | -4.69% | - | - |
| 12/04 | 3,090 | 3,090 | 3,000 | 3,000 | -2.91% | 1,000 | - | -6.04% | - | - |
| 12/03 | 3,000 | 3,190 | 3,000 | 3,090 | +3% | 1,200 | - | -3.83% | - | - |
| 12/02 | 3,000 | 3,000 | 3,000 | 3,000 | +5.45% | 200 | - | -7.01% | - | - |
| 11/30 | 2,845 | 2,845 | 2,845 | 2,845 | +1.07% | 200 | - | -12.35% | - | - |
| 11/27 | 2,815 | 2,815 | 2,815 | 2,815 | -1.4% | 600 | - | -14.07% | - | - |
| 11/26 | 2,900 | 2,900 | 2,855 | 2,855 | -2.23% | 400 | - | -13.64% | - | - |
| 11/25 | 2,925 | 2,925 | 2,920 | 2,920 | -3.47% | 600 | - | -12.57% | - | - |
| 11/24 | 3,010 | 3,025 | 3,010 | 3,025 | +1% | 800 | - | -9.73% | - | - |
| 11/20 | 2,900 | 2,995 | 2,900 | 2,995 | +7.73% | 1,400 | - | -10.78% | - | - |
| 11/19 | 2,860 | 2,860 | 2,780 | 2,780 | -2.8% | 600 | - | -17.36% | - | - |
| 11/18 | 3,050 | 3,050 | 2,860 | 2,860 | -6.99% | 2,000 | - | -15.33% | - | - |
| 11/17 | 3,205 | 3,205 | 3,020 | 3,075 | -5.38% | 2,400 | - | -9.24% | - | - |
| 11/16 | 3,275 | 3,275 | 3,250 | 3,250 | -2.26% | 400 | - | -4.19% | - | - |
| 11/13 | 3,350 | 3,350 | 3,325 | 3,325 | -2.21% | 400 | - | -1.89% | - | - |
| 11/12 | 3,400 | 3,400 | 3,400 | 3,400 | -1.45% | 400 | - | +0.47% | - | - |
| 11/11 | 3,470 | 3,470 | 3,450 | 3,450 | -0.58% | 800 | - | +2.22% | - | - |
| 11/10 | 3,475 | 3,475 | 3,470 | 3,470 | +1.31% | 1,000 | - | +2.94% | - | - |
| 11/09 | 3,425 | 3,425 | 3,425 | 3,425 | 0% | 200 | - | +1.69% | - | - |
| 11/05 | 3,395 | 3,425 | 3,395 | 3,425 | +1.33% | 400 | - | +1.69% | - | - |
| 11/04 | 3,380 | 3,380 | 3,380 | 3,380 | +0.45% | 400 | - | +0.27% | - | - |
| 11/02 | 3,415 | 3,415 | 3,365 | 3,365 | -4.27% | 1,000 | - | -0.33% | - | - |
| 10/29 | 3,515 | 3,515 | 3,515 | 3,515 | 0% | 200 | - | +3.9% | - | - |
| 10/28 | 3,535 | 3,535 | 3,515 | 3,515 | -0.71% | 1,000 | - | +3.75% | - | - |
| 10/27 | 3,535 | 3,540 | 3,500 | 3,540 | +1.14% | 2,000 | - | +4.36% | - | - |
| 10/26 | 3,525 | 3,525 | 3,500 | 3,500 | +0.14% | 400 | - | +3.24% | - | - |
| 10/23 | 3,450 | 3,495 | 3,450 | 3,495 | +2.34% | 2,800 | - | +3.16% | - | - |
| 10/19 | 3,550 | 3,550 | 3,415 | 3,415 | -2.43% | 800 | - | +0.8% | - | - |
| 10/16 | 3,555 | 3,555 | 3,500 | 3,500 | -2.64% | 1,400 | - | +3.18% | - | - |
| 10/15 | 3,605 | 3,605 | 3,535 | 3,595 | +0.7% | 5,000 | - | +6.02% | - | - |
| 10/14 | 3,655 | 3,695 | 3,565 | 3,570 | -3.51% | 13,200 | - | +5.4% | - | - |
| 10/13 | 3,400 | 3,700 | 3,400 | 3,700 | +15.63% | 12,200 | - | +9.24% | - | - |
| 10/09 | 3,250 | 3,250 | 3,200 | 3,200 | +0.79% | 800 | - | -5.35% | - | - |
