株価チャート
2009/08/18~2010/03/23
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 10→1 |
2010 |
03/23 | 1,180 | 1,180 | 1,180 | 1,180 | +4.42% | 700 | - | +6.69% | - | - |
03/19 | 1,140 | 1,140 | 1,130 | 1,130 | +0.89% | 200 | - | +2.36% | - | - |
03/18 | 1,090 | 1,120 | 1,090 | 1,120 | -1.75% | 300 | - | +1.45% | - | - |
03/17 | 1,140 | 1,140 | 1,140 | 1,140 | +1.79% | 300 | - | +3.07% | - | - |
03/16 | 1,120 | 1,120 | 1,120 | 1,120 | -1.75% | 100 | - | +1.08% | - | - |
03/15 | 1,140 | 1,140 | 1,140 | 1,140 | +1.79% | 100 | - | +2.7% | - | - |
03/12 | 1,050 | 1,120 | 1,050 | 1,120 | +4.67% | 700 | - | +0.81% | - | - |
03/10 | 1,080 | 1,080 | 1,070 | 1,070 | -2.73% | 300 | - | -3.86% | - | - |
03/09 | 1,100 | 1,100 | 1,100 | 1,100 | -2.65% | 100 | - | -1.79% | - | - |
03/05 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 300 | - | +0.44% | - | - |
03/04 | 1,120 | 1,130 | 1,120 | 1,130 | +0.89% | 200 | - | +0.18% | - | - |
03/01 | 1,120 | 1,120 | 1,120 | 1,120 | +1.82% | 300 | - | -0.53% | - | - |
02/26 | 1,100 | 1,100 | 1,100 | 1,100 | +0.92% | 400 | - | -2.22% | - | - |
02/25 | 1,050 | 1,090 | 1,050 | 1,090 | +4.81% | 200 | - | -2.94% | - | - |
02/24 | 1,050 | 1,050 | 1,040 | 1,040 | -5.45% | 200 | - | -7.47% | - | - |
02/22 | 1,080 | 1,100 | 1,080 | 1,100 | +4.76% | 700 | - | -2.4% | - | - |
02/19 | 1,040 | 1,050 | 1,040 | 1,050 | +1.94% | 200 | - | -7.24% | - | - |
02/18 | 1,110 | 1,110 | 1,030 | 1,030 | -8.85% | 500 | - | -9.49% | - | - |
02/15 | 1,130 | 1,130 | 1,130 | 1,130 | +4.63% | 100 | - | -0.96% | - | - |
02/08 | 1,080 | 1,080 | 1,080 | 1,080 | -6.9% | 100 | - | -5.51% | - | - |
02/05 | 1,160 | 1,160 | 1,160 | 1,160 | +4.5% | 400 | - | +1.13% | - | - |
02/04 | 1,100 | 1,110 | 1,100 | 1,110 | +4.72% | 200 | - | -3.9% | - | - |
02/03 | 1,060 | 1,060 | 1,060 | 1,060 | -1.85% | 100 | - | -8.86% | - | - |
02/02 | 1,080 | 1,080 | 1,080 | 1,080 | -4.42% | 100 | - | -7.53% | - | - |
01/29 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 400 | - | -3.75% | - | - |
01/28 | 1,120 | 1,130 | 1,120 | 1,130 | +0.89% | 500 | - | -3.42% | - | - |
01/27 | 1,120 | 1,120 | 1,120 | 1,120 | -4.27% | 200 | - | -3.78% | - | - |
01/21 | 1,200 | 1,200 | 1,170 | 1,170 | -0.85% | 800 | - | +1.04% | - | - |
01/20 | 1,180 | 1,180 | 1,170 | 1,180 | +0.85% | 400 | - | +2.79% | - | - |
01/18 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 2,000 | - | +2.63% | - | - |
01/12 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 100 | - | +3.17% | - | - |
01/08 | 1,170 | 1,170 | 1,170 | 1,170 | -7.14% | 400 | - | +3.82% | - | - |
01/05 | 1,260 | 1,260 | 1,260 | 1,260 | +4.13% | 300 | - | +12.7% | - | - |
01/04 | 1,220 | 1,220 | 1,210 | 1,210 | +0.83% | 200 | - | +9.3% | - | - |
2009 |
12/30 | 1,130 | 1,200 | 1,130 | 1,200 | +10.09% | 500 | - | +9.29% | - | - |
12/29 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | - | +0.09% | - | - |
12/28 | 1,090 | 1,090 | 1,090 | 1,090 | +2.83% | 200 | - | +0.55% | - | - |
12/25 | 1,060 | 1,060 | 1,060 | 1,060 | -4.5% | 100 | - | -1.76% | - | - |
12/24 | 1,110 | 1,110 | 1,110 | 1,110 | -0.89% | 100 | - | +3.06% | - | - |
12/22 | 1,130 | 1,130 | 1,120 | 1,120 | -8.94% | 300 | - | +4.77% | - | - |
12/21 | 1,240 | 1,240 | 1,230 | 1,230 | +3.36% | 800 | - | +15.28% | - | - |
12/18 | 1,100 | 1,190 | 1,100 | 1,190 | +7.21% | 300 | - | +12.16% | - | - |
12/14 | 1,130 | 1,130 | 1,110 | 1,110 | -5.93% | 600 | - | +4.91% | - | - |
12/11 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 100 | - | +11.53% | - | - |
12/10 | 1,290 | 1,290 | 1,180 | 1,180 | -13.24% | 500 | - | +11.74% | - | - |
12/09 | 1,360 | 1,360 | 1,360 | 1,360 | +4.62% | 4,000 | - | +29.28% | - | - |
12/08 | 1,240 | 1,300 | 1,240 | 1,300 | +9.24% | 2,500 | - | +23.46% | - | - |
12/07 | 1,180 | 1,200 | 1,130 | 1,190 | -3.25% | 2,200 | - | +12.9% | - | - |
12/04 | 1,090 | 1,230 | 1,090 | 1,230 | +18.27% | 2,200 | - | +16.37% | - | - |
12/03 | 1,000 | 1,040 | 1,000 | 1,040 | +7.22% | 600 | - | -1.89% | - | - |
12/01 | 970 | 970 | 970 | 970 | 0% | 200 | - | -9.77% | - | - |
11/30 | 970 | 970 | 970 | 970 | +4.3% | 500 | - | -11.33% | - | - |
11/27 | 910 | 940 | 910 | 930 | -3.13% | 300 | - | -16.37% | - | - |
11/26 | 930 | 960 | 930 | 960 | -6.8% | 500 | - | -15.19% | - | - |
11/24 | 1,030 | 1,030 | 1,030 | 1,030 | +4.04% | 900 | - | -10.28% | - | - |
11/20 | 1,000 | 1,000 | 990 | 990 | +4.21% | 200 | - | -14.73% | - | - |
11/19 | 950 | 950 | 950 | 950 | -4.04% | 300 | - | -19.49% | - | - |
11/17 | 990 | 990 | 990 | 990 | 0% | 700 | - | -17.64% | - | - |
11/16 | 990 | 990 | 990 | 990 | +3.13% | 300 | - | -18.92% | - | - |
11/12 | 960 | 960 | 960 | 960 | 0% | 200 | - | -22.64% | - | - |
11/11 | 970 | 970 | 960 | 960 | -1.03% | 300 | - | -23.93% | - | - |
11/09 | 1,020 | 1,020 | 970 | 970 | -3.96% | 300 | - | -24.34% | - | - |
11/06 | 1,010 | 1,010 | 1,010 | 1,010 | +9.78% | 200 | - | -22.49% | - | - |
11/05 | 1,030 | 1,030 | 920 | 920 | -13.21% | 1,200 | - | -30.25% | - | - |
11/02 | 1,090 | 1,090 | 1,060 | 1,060 | -1.85% | 600 | - | -21.01% | - | - |
10/30 | 1,090 | 1,130 | 1,080 | 1,080 | -4.42% | 1,100 | - | -20.59% | - | - |
10/29 | 1,120 | 1,130 | 1,090 | 1,130 | +1.8% | 500 | - | -17.94% | - | - |
10/28 | 1,120 | 1,120 | 1,100 | 1,110 | -1.77% | 300 | - | -20.14% | - | - |
10/27 | 1,080 | 1,130 | 1,080 | 1,130 | +5.61% | 1,200 | - | -19.57% | - | - |
10/26 | 1,240 | 1,240 | 1,060 | 1,070 | -22.46% | 4,600 | - | -24.65% | - | - |
10/21 | 1,380 | 1,380 | 1,380 | 1,380 | +4.55% | 600 | - | -3.97% | - | - |
10/20 | 1,320 | 1,320 | 1,320 | 1,320 | +3.94% | 100 | - | -8.27% | - | - |
10/14 | 1,270 | 1,270 | 1,270 | 1,270 | -2.31% | 100 | - | -12.05% | - | - |
10/08 | 1,330 | 1,330 | 1,280 | 1,300 | -9.09% | 600 | - | -10.22% | - | - |
10/05 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 300 | - | -1.31% | - | - |
09/30 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 300 | - | -1.11% | - | - |
09/29 | 1,430 | 1,430 | 1,430 | 1,430 | +0.7% | 100 | - | -0.97% | - | - |
09/24 | 1,420 | 1,420 | 1,420 | 1,420 | +4.41% | 600 | - | -1.32% | - | - |
09/18 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 100 | - | -5.42% | - | - |
09/17 | 1,380 | 1,380 | 1,360 | 1,360 | -8.11% | 600 | - | -5.56% | - | - |
09/15 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 400 | - | +2.49% | - | - |
09/14 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 400 | - | +2.56% | - | - |
09/11 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 300 | - | +2.56% | - | - |
09/10 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 300 | - | +2.64% | - | - |
09/09 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 300 | - | +2.85% | - | - |
09/08 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 300 | - | +2.92% | - | - |
09/07 | 1,490 | 1,490 | 1,480 | 1,480 | +4.23% | 600 | - | +3.06% | - | - |
09/03 | 1,470 | 1,470 | 1,420 | 1,420 | -5.33% | 900 | - | -1.53% | - | - |
09/02 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 300 | - | +3.66% | - | - |
09/01 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 300 | - | +3.81% | - | - |
08/31 | 1,540 | 1,540 | 1,500 | 1,500 | +2.04% | 700 | - | +4.09% | - | - |
08/28 | 1,470 | 1,470 | 1,470 | 1,470 | -0.68% | 400 | - | +2.3% | - | - |
08/27 | 1,480 | 1,480 | 1,480 | 1,480 | -1.33% | 300 | - | +3.21% | - | - |
08/26 | 1,520 | 1,520 | 1,500 | 1,500 | 0% | 500 | - | +4.82% | - | - |
08/25 | 1,450 | 1,590 | 1,450 | 1,500 | +4.9% | 700 | - | +4.68% | - | - |
08/24 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 400 | - | -0.76% | - | - |
08/21 | 1,430 | 1,430 | 1,430 | 1,430 | +4.38% | 800 | - | -0.97% | - | - |
08/20 | 1,360 | 1,380 | 1,360 | 1,370 | +2.24% | 900 | - | -4.93% | - | - |
08/19 | 1,350 | 1,350 | 1,340 | 1,340 | -0.74% | 600 | - | -6.82% | - | - |
08/18 | 1,350 | 1,350 | 1,350 | 1,350 | -1.46% | 200 | - | -5.92% | - | - |