株価チャート
2009/08/04～2010/03/31
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 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 2,040 | 2,090 | 2,040 | 2,090 | -1.42% | 300 | 32億4644万 | +2.96% | - | 0.26 |
| 03/30 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 300 | - | +4.69% | - | - |
| 03/29 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 300 | - | +4.9% | - | - |
| 03/26 | 2,080 | 2,120 | 2,080 | 2,120 | +1.92% | 700 | - | +5.05% | - | - |
| 03/25 | 2,080 | 2,080 | 2,080 | 2,080 | +4% | 200 | - | +3.43% | - | - |
| 03/24 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -0.3% | - | - |
| 03/23 | 2,000 | 2,000 | 2,000 | 2,000 | -1.48% | 200 | - | -0.15% | - | - |
| 03/19 | 2,030 | 2,030 | 2,030 | 2,030 | -0.98% | 100 | - | +1.45% | - | - |
| 03/18 | 2,030 | 2,050 | 2,030 | 2,050 | -2.38% | 200 | - | +2.6% | - | - |
| 03/16 | 2,020 | 2,100 | 2,020 | 2,100 | +3.96% | 400 | - | +5.42% | - | - |
| 03/15 | 2,020 | 2,020 | 2,020 | 2,020 | 0% | 1,400 | - | +1.71% | - | - |
| 03/12 | 2,020 | 2,020 | 2,020 | 2,020 | -2.88% | 300 | - | +1.97% | - | - |
| 03/11 | 1,990 | 2,080 | 1,990 | 2,080 | +4.52% | 700 | - | +5.26% | - | - |
| 03/05 | 1,990 | 1,990 | 1,990 | 1,990 | -0.5% | 200 | - | +1.07% | - | - |
| 03/04 | 1,990 | 2,000 | 1,990 | 2,000 | 0% | 200 | - | +1.78% | - | - |
| 03/01 | 1,950 | 2,000 | 1,950 | 2,000 | 0% | 200 | - | +2.04% | - | - |
| 02/26 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 600 | - | +2.3% | - | - |
| 02/25 | 2,000 | 2,000 | 2,000 | 2,000 | +0.5% | 100 | - | +2.56% | - | - |
| 02/23 | 1,960 | 1,990 | 1,960 | 1,990 | -0.5% | 200 | - | +2.37% | - | - |
| 02/22 | 1,930 | 2,000 | 1,930 | 2,000 | +1.01% | 700 | - | +3.09% | - | - |
| 02/18 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 300 | - | +2.38% | - | - |
| 02/15 | 1,990 | 1,990 | 1,980 | 1,980 | -0.5% | 1,500 | - | +2.59% | - | - |
| 02/12 | 2,020 | 2,040 | 1,990 | 1,990 | -1% | 600 | - | +3.27% | - | - |
| 02/10 | 2,010 | 2,010 | 2,010 | 2,010 | +2.03% | 100 | - | +4.58% | - | - |
| 02/09 | 1,980 | 1,980 | 1,970 | 1,970 | 0% | 300 | - | +2.71% | - | - |
| 02/05 | 1,970 | 1,970 | 1,970 | 1,970 | -2.48% | 200 | - | +2.66% | - | - |
| 02/02 | 1,980 | 2,020 | 1,980 | 2,020 | -1.46% | 200 | - | +5.21% | - | - |
| 02/01 | 1,970 | 2,050 | 1,970 | 2,050 | +5.13% | 200 | - | +6.99% | - | - |
| 01/28 | 1,950 | 1,950 | 1,950 | 1,950 | -0.51% | 600 | - | +1.88% | - | - |
| 01/27 | 1,960 | 1,960 | 1,960 | 1,960 | +2.62% | 100 | - | +2.46% | - | - |
| 01/25 | 1,910 | 1,910 | 1,910 | 1,910 | -2.05% | 100 | - | 0% | - | - |
| 01/22 | 1,950 | 1,950 | 1,950 | 1,950 | -1.02% | 100 | - | +2.15% | - | - |
| 01/21 | 1,900 | 1,970 | 1,900 | 1,970 | +3.68% | 400 | - | +3.3% | - | - |
| 01/20 | 1,900 | 1,900 | 1,900 | 1,900 | -1.55% | 500 | - | -0.21% | - | - |
| 01/18 | 1,900 | 1,930 | 1,900 | 1,930 | +1.58% | 200 | - | +1.31% | - | - |
| 01/15 | 1,890 | 1,900 | 1,880 | 1,900 | 0% | 1,700 | - | -0.26% | - | - |
| 01/14 | 1,870 | 1,900 | 1,850 | 1,900 | 0% | 1,100 | - | -0.21% | - | - |
| 01/13 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 500 | - | -0.21% | - | - |
| 01/12 | 1,900 | 1,900 | 1,900 | 1,900 | +1.06% | 200 | - | -0.31% | - | - |
| 01/08 | 1,880 | 1,880 | 1,880 | 1,880 | +0.53% | 100 | - | -1.67% | - | - |
| 01/07 | 1,870 | 1,870 | 1,870 | 1,870 | +0.54% | 100 | - | -2.5% | - | - |
| 01/05 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 200 | - | -3.38% | - | - |
| 2009 |
| 12/28 | 1,860 | 1,860 | 1,860 | 1,860 | -2.11% | 800 | - | -3.73% | - | - |
| 12/25 | 1,850 | 1,900 | 1,850 | 1,900 | +3.26% | 800 | - | -2.06% | - | - |
| 12/24 | 1,900 | 1,900 | 1,840 | 1,840 | -2.65% | 500 | - | -5.45% | - | - |
| 12/22 | 1,860 | 1,890 | 1,860 | 1,890 | -0.53% | 500 | - | -3.18% | - | - |
| 12/21 | 1,850 | 1,900 | 1,850 | 1,900 | +2.15% | 200 | - | -2.86% | - | - |
| 12/18 | 1,860 | 1,860 | 1,860 | 1,860 | -2.62% | 300 | - | -5.01% | - | - |
| 12/15 | 1,900 | 1,910 | 1,900 | 1,910 | -4.5% | 1,300 | - | -2.5% | - | - |
| 12/14 | 1,940 | 2,000 | 1,900 | 2,000 | +1.01% | 700 | - | +2.15% | - | - |
| 12/11 | 1,910 | 1,980 | 1,900 | 1,980 | +2.06% | 1,000 | - | +1.23% | - | - |
| 12/09 | 1,940 | 1,940 | 1,940 | 1,940 | -3% | 200 | - | -0.82% | - | - |
| 12/07 | 1,910 | 2,000 | 1,910 | 2,000 | +4.71% | 300 | - | +1.94% | - | - |
| 12/04 | 1,880 | 1,910 | 1,880 | 1,910 | +1.6% | 200 | - | -2.7% | - | - |
| 12/03 | 1,880 | 1,880 | 1,880 | 1,880 | -1.05% | 200 | - | -4.23% | - | - |
| 12/02 | 1,900 | 1,900 | 1,900 | 1,900 | +0.53% | 300 | - | -3.36% | - | - |
| 11/30 | 1,950 | 1,950 | 1,890 | 1,890 | -1.05% | 400 | - | -4.16% | - | - |
| 11/27 | 1,910 | 1,910 | 1,910 | 1,910 | -0.52% | 600 | - | -3.54% | - | - |
| 11/26 | 1,880 | 1,920 | 1,860 | 1,920 | 0% | 900 | - | -3.42% | - | - |
| 11/24 | 1,920 | 1,920 | 1,920 | 1,920 | +2.67% | 100 | - | -3.57% | - | - |
| 11/20 | 1,870 | 1,870 | 1,870 | 1,870 | -2.6% | 1,100 | - | -6.27% | - | - |
| 11/18 | 1,920 | 1,920 | 1,920 | 1,920 | -0.52% | 100 | - | -4.05% | - | - |
| 11/17 | 1,950 | 1,950 | 1,930 | 1,930 | -5.85% | 500 | - | -3.93% | - | - |
| 11/16 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 1,200 | - | +1.59% | - | - |
| 11/13 | 1,980 | 2,050 | 1,980 | 2,050 | +0.49% | 400 | - | +1.38% | - | - |
| 11/12 | 1,990 | 2,040 | 1,990 | 2,040 | 0% | 200 | - | +0.59% | - | - |
| 10/28 | 2,050 | 2,050 | 2,040 | 2,040 | -0.49% | 600 | - | +0.49% | - | - |
| 10/23 | 2,000 | 2,050 | 2,000 | 2,050 | 0% | 200 | - | +0.64% | - | - |
| 10/21 | 1,940 | 2,050 | 1,940 | 2,050 | +3.02% | 300 | - | +0.39% | - | - |
| 10/15 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 1,100 | - | -2.55% | - | - |
| 10/14 | 1,900 | 1,990 | 1,900 | 1,990 | +2.05% | 300 | - | -2.55% | - | - |
| 10/09 | 1,900 | 1,950 | 1,900 | 1,950 | +3.17% | 300 | - | -4.65% | - | - |
| 10/06 | 1,840 | 1,890 | 1,840 | 1,890 | +0.53% | 400 | - | -7.71% | - | - |
| 10/02 | 1,910 | 1,910 | 1,880 | 1,880 | -3.09% | 200 | - | -8.47% | - | - |
| 10/01 | 1,940 | 1,940 | 1,940 | 1,940 | -2.51% | 100 | - | -5.87% | - | - |
| 09/28 | 2,090 | 2,090 | 1,990 | 1,990 | -5.24% | 600 | - | -3.59% | - | - |
| 09/25 | 2,100 | 2,100 | 2,100 | 2,100 | +4.48% | 100 | - | +1.99% | - | - |
| 09/18 | 1,900 | 2,010 | 1,900 | 2,010 | +5.24% | 700 | - | -2% | - | - |
| 09/16 | 1,940 | 1,940 | 1,910 | 1,910 | -2.55% | 500 | - | -6.69% | - | - |
| 09/15 | 2,050 | 2,050 | 1,960 | 1,960 | -4.39% | 1,500 | - | -4.3% | - | - |
| 09/14 | 2,040 | 2,050 | 2,040 | 2,050 | -1.91% | 200 | - | +0.15% | - | - |
| 09/11 | 2,040 | 2,090 | 2,040 | 2,090 | -0.48% | 200 | - | +2.5% | - | - |
| 09/10 | 2,000 | 2,100 | 2,000 | 2,100 | +5% | 200 | - | +3.5% | - | - |
| 09/08 | 2,000 | 2,000 | 2,000 | 2,000 | -0.99% | 200 | - | -1.09% | - | - |
| 09/04 | 2,020 | 2,020 | 2,020 | 2,020 | 0% | 200 | - | 0% | - | - |
| 09/03 | 2,060 | 2,070 | 2,020 | 2,020 | -5.16% | 900 | - | +0.2% | - | - |
| 08/31 | 2,130 | 2,130 | 2,130 | 2,130 | -0.93% | 200 | - | +5.97% | - | - |
| 08/28 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 900 | - | +7.5% | - | - |
| 08/27 | 2,150 | 2,150 | 2,150 | 2,150 | -2.27% | 100 | - | +8.04% | - | - |
| 08/26 | 2,060 | 2,200 | 2,060 | 2,200 | +4.76% | 400 | - | +10.94% | - | - |
| 08/25 | 2,100 | 2,100 | 2,100 | 2,100 | -4.55% | 100 | - | +6.33% | - | - |
| 08/24 | 2,200 | 2,200 | 2,200 | 2,200 | +0.92% | 200 | - | +11.9% | - | - |
| 08/21 | 2,030 | 2,180 | 2,030 | 2,180 | +6.34% | 400 | - | +11.57% | - | - |
| 08/19 | 2,000 | 2,050 | 2,000 | 2,050 | +2.5% | 600 | - | +5.62% | - | - |
| 08/17 | 2,000 | 2,000 | 2,000 | 2,000 | -2.44% | 1,200 | - | +3.31% | - | - |
| 08/14 | 2,000 | 2,050 | 2,000 | 2,050 | +1.49% | 200 | - | +5.94% | - | - |
| 08/11 | 2,070 | 2,070 | 2,020 | 2,020 | -1.46% | 500 | - | +4.55% | - | - |
| 08/10 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 200 | - | +6.38% | - | - |
| 08/07 | 2,010 | 2,050 | 2,010 | 2,050 | +1.99% | 700 | - | +6.72% | - | - |
| 08/04 | 1,890 | 2,010 | 1,890 | 2,010 | +6.91% | 700 | - | +4.96% | - | - |
