株価チャート
2009/12/24～2010/05/31
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 |
|---|
| 2017 | 12/1, 株式併合 5→1 |
| 2010 |
| 05/31 | 2,860 | 3,025 | 2,860 | 3,025 | +6.14% | 1,000 | 115億9422万 | -7.8% | 11.54 | 0.67 |
| 05/28 | 3,015 | 3,040 | 2,850 | 2,850 | -3.88% | 2,400 | - | -13.56% | - | - |
| 05/27 | 3,055 | 3,070 | 2,950 | 2,965 | -7.34% | 3,400 | - | -10.67% | - | - |
| 05/26 | 3,180 | 3,220 | 3,120 | 3,200 | -0.93% | 4,600 | - | -4.11% | - | - |
| 05/25 | 3,230 | 3,330 | 3,075 | 3,230 | +0.16% | 8,200 | - | -3.52% | - | - |
| 05/24 | 3,200 | 3,290 | 3,200 | 3,225 | +7.5% | 3,400 | - | -3.93% | - | - |
| 05/21 | 3,015 | 3,025 | 2,990 | 3,000 | -2.91% | 3,600 | - | -10.93% | - | - |
| 05/20 | 3,145 | 3,145 | 3,090 | 3,090 | -0.32% | 1,200 | - | -8.8% | - | - |
| 05/19 | 3,175 | 3,175 | 3,100 | 3,100 | -3.73% | 2,200 | - | -8.9% | - | - |
| 05/18 | 3,250 | 3,250 | 3,220 | 3,220 | -1.23% | 800 | - | -5.79% | - | - |
| 05/17 | 3,255 | 3,320 | 3,255 | 3,260 | -0.61% | 1,200 | - | -4.85% | - | - |
| 05/14 | 3,300 | 3,300 | 3,280 | 3,280 | -2.96% | 1,800 | - | -4.46% | - | - |
| 05/13 | 3,375 | 3,380 | 3,300 | 3,380 | +2.11% | 1,400 | - | -1.83% | - | - |
| 05/12 | 3,305 | 3,335 | 3,300 | 3,310 | -1.34% | 2,200 | - | -4.03% | - | - |
| 05/11 | 3,425 | 3,430 | 3,355 | 3,355 | -0.59% | 3,200 | - | -2.84% | - | - |
| 05/10 | 3,375 | 3,400 | 3,375 | 3,375 | 0% | 1,400 | - | -2.26% | - | - |
| 05/07 | 3,375 | 3,405 | 3,365 | 3,375 | -2.17% | 4,800 | - | -2.15% | - | - |
| 05/06 | 3,470 | 3,475 | 3,435 | 3,450 | -1.43% | 3,600 | - | +0.17% | - | - |
| 04/30 | 3,500 | 3,500 | 3,460 | 3,500 | 0% | 3,800 | - | +1.95% | - | - |
| 04/28 | 3,500 | 3,500 | 3,475 | 3,500 | 0% | 5,200 | - | +2.37% | - | - |
| 04/27 | 3,480 | 3,500 | 3,470 | 3,500 | +0.43% | 2,000 | - | +2.85% | - | - |
| 04/26 | 3,475 | 3,495 | 3,475 | 3,485 | +0.29% | 2,400 | - | +2.86% | - | - |
| 04/23 | 3,460 | 3,475 | 3,460 | 3,475 | +1.46% | 2,400 | - | +3.05% | - | - |
| 04/22 | 3,430 | 3,430 | 3,425 | 3,425 | -0.72% | 600 | - | +2.09% | - | - |
| 04/21 | 3,465 | 3,475 | 3,430 | 3,450 | +0.73% | 2,000 | - | +3.2% | - | - |
| 04/20 | 3,470 | 3,475 | 3,425 | 3,425 | +0.74% | 1,800 | - | +2.88% | - | - |
| 04/19 | 3,395 | 3,450 | 3,395 | 3,400 | -0.29% | 2,400 | - | +2.47% | - | - |
| 04/16 | 3,470 | 3,470 | 3,410 | 3,410 | -1.73% | 3,000 | - | +2.99% | - | - |
| 04/15 | 3,470 | 3,470 | 3,470 | 3,470 | 0% | 200 | - | +5.09% | - | - |
| 04/14 | 3,475 | 3,500 | 3,470 | 3,470 | -0.57% | 3,200 | - | +5.47% | - | - |
| 04/13 | 3,500 | 3,500 | 3,425 | 3,490 | -0.43% | 7,400 | - | +6.6% | - | - |
| 04/12 | 3,500 | 3,525 | 3,475 | 3,505 | +1.15% | 3,400 | - | +7.61% | - | - |
| 04/09 | 3,500 | 3,500 | 3,455 | 3,465 | -0.29% | 2,200 | - | +7.04% | - | - |
| 04/08 | 3,495 | 3,495 | 3,465 | 3,475 | +1.61% | 1,200 | - | +7.95% | - | - |
| 04/07 | 3,440 | 3,500 | 3,420 | 3,420 | -0.58% | 5,600 | - | +6.88% | - | - |
| 04/06 | 3,490 | 3,490 | 3,440 | 3,440 | -2.27% | 1,000 | - | +8.04% | - | - |
| 04/05 | 3,525 | 3,525 | 3,510 | 3,520 | -0.28% | 600 | - | +11.29% | - | - |
| 04/02 | 3,475 | 3,530 | 3,475 | 3,530 | +3.67% | 1,600 | - | +12.46% | - | - |
| 04/01 | 3,450 | 3,450 | 3,405 | 3,405 | +1.19% | 2,600 | - | +9.31% | - | - |
| 03/31 | 3,335 | 3,375 | 3,335 | 3,365 | +2.44% | 2,600 | - | +8.72% | - | - |
| 03/30 | 3,275 | 3,285 | 3,275 | 3,285 | +1.39% | 1,200 | - | +6.69% | - | - |
| 03/29 | 3,175 | 3,260 | 3,175 | 3,240 | +2.37% | 2,000 | - | +5.78% | - | - |
| 03/26 | 3,165 | 3,175 | 3,165 | 3,165 | +0.48% | 600 | - | +3.87% | - | - |
| 03/25 | 3,135 | 3,165 | 3,135 | 3,150 | +1.12% | 2,000 | - | +3.79% | - | - |
| 03/24 | 3,115 | 3,140 | 3,115 | 3,115 | +0.16% | 600 | - | +3.01% | - | - |
| 03/23 | 3,125 | 3,125 | 3,110 | 3,110 | +0.81% | 1,000 | - | +3.19% | - | - |
| 03/19 | 3,060 | 3,100 | 3,060 | 3,085 | +0.65% | 1,200 | - | +2.7% | - | - |
| 03/18 | 3,120 | 3,120 | 3,065 | 3,065 | -1.76% | 1,200 | - | +2.37% | - | - |
| 03/17 | 3,110 | 3,120 | 3,015 | 3,120 | +0.32% | 4,600 | - | +4.52% | - | - |
| 03/16 | 3,125 | 3,125 | 3,090 | 3,110 | -0.96% | 1,800 | - | +4.68% | - | - |
| 03/15 | 3,250 | 3,275 | 3,140 | 3,140 | -2.64% | 3,000 | - | +6.15% | - | - |
| 03/12 | 3,200 | 3,235 | 3,200 | 3,225 | +1.57% | 1,400 | - | +9.51% | - | - |
| 03/11 | 3,200 | 3,200 | 3,175 | 3,175 | 0% | 600 | - | +8.36% | - | - |
| 03/10 | 3,060 | 3,225 | 3,060 | 3,175 | +3.25% | 2,200 | - | +8.92% | - | - |
| 03/09 | 3,050 | 3,090 | 3,025 | 3,075 | 0% | 1,800 | - | +6% | - | - |
| 03/08 | 3,020 | 3,075 | 3,020 | 3,075 | +2.5% | 1,000 | - | +6.4% | - | - |
| 03/05 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 200 | - | +4.17% | - | - |
| 03/04 | 3,095 | 3,095 | 3,000 | 3,000 | -0.33% | 1,600 | - | +4.42% | - | - |
| 03/03 | 3,050 | 3,075 | 3,010 | 3,010 | 0% | 1,200 | - | +4.99% | - | - |
| 03/02 | 3,030 | 3,100 | 3,010 | 3,010 | +2.91% | 600 | - | +5.17% | - | - |
| 03/01 | 2,925 | 2,925 | 2,925 | 2,925 | 0% | 200 | - | +2.38% | - | - |
| 02/26 | 2,925 | 2,925 | 2,925 | 2,925 | 0% | 1,400 | - | +2.34% | - | - |
| 02/25 | 2,910 | 2,925 | 2,910 | 2,925 | +0.86% | 800 | - | +2.38% | - | - |
| 02/24 | 2,970 | 2,970 | 2,900 | 2,900 | -2.52% | 800 | - | +1.61% | - | - |
| 02/23 | 2,900 | 2,990 | 2,900 | 2,975 | +3.48% | 1,800 | - | +4.39% | - | - |
| 02/22 | 2,900 | 2,900 | 2,865 | 2,875 | +0.88% | 1,200 | - | +1.09% | - | - |
| 02/19 | 2,860 | 2,860 | 2,850 | 2,850 | -0.18% | 1,000 | - | +0.28% | - | - |
| 02/18 | 2,855 | 2,855 | 2,855 | 2,855 | -1.21% | 400 | - | +0.53% | - | - |
| 02/17 | 2,880 | 2,890 | 2,880 | 2,890 | +1.23% | 1,000 | - | +2.01% | - | - |
| 02/16 | 2,855 | 2,860 | 2,850 | 2,855 | +0.18% | 800 | - | +0.95% | - | - |
| 02/15 | 2,850 | 2,865 | 2,850 | 2,850 | 0% | 1,600 | - | +0.88% | - | - |
| 02/12 | 2,870 | 2,870 | 2,850 | 2,850 | +0.18% | 400 | - | +0.96% | - | - |
| 02/09 | 2,800 | 2,850 | 2,800 | 2,845 | +3.27% | 2,800 | - | +0.89% | - | - |
| 02/08 | 2,740 | 2,755 | 2,740 | 2,755 | -1.08% | 1,400 | - | -2.2% | - | - |
| 02/05 | 2,795 | 2,795 | 2,785 | 2,785 | -1.24% | 400 | - | -1.17% | - | - |
| 02/04 | 2,850 | 2,870 | 2,820 | 2,820 | -0.7% | 600 | - | +0.07% | - | - |
| 02/03 | 2,820 | 2,840 | 2,820 | 2,840 | +1.25% | 600 | - | +0.82% | - | - |
| 02/01 | 2,820 | 2,820 | 2,805 | 2,805 | -0.53% | 400 | - | -0.39% | - | - |
| 01/29 | 2,820 | 2,820 | 2,820 | 2,820 | +0.18% | 200 | - | +0.07% | - | - |
| 01/27 | 2,825 | 2,825 | 2,815 | 2,815 | -0.18% | 600 | - | -0.21% | - | - |
| 01/26 | 2,815 | 2,820 | 2,795 | 2,820 | 0% | 1,200 | - | -0.14% | - | - |
| 01/25 | 2,845 | 2,845 | 2,810 | 2,820 | -1.4% | 2,600 | - | -0.21% | - | - |
| 01/22 | 2,850 | 2,860 | 2,830 | 2,860 | -0.52% | 1,400 | - | +1.13% | - | - |
| 01/21 | 2,900 | 2,900 | 2,875 | 2,875 | -0.86% | 600 | - | +1.59% | - | - |
| 01/20 | 2,925 | 2,925 | 2,880 | 2,900 | -1.69% | 1,600 | - | +2.44% | - | - |
| 01/19 | 2,945 | 2,975 | 2,945 | 2,950 | +1.72% | 1,800 | - | +4.17% | - | - |
| 01/18 | 2,835 | 2,900 | 2,825 | 2,900 | +2.47% | 3,600 | - | +2.4% | - | - |
| 01/15 | 2,825 | 2,830 | 2,825 | 2,830 | +0.35% | 600 | - | -0.18% | - | - |
| 01/14 | 2,775 | 2,820 | 2,765 | 2,820 | -0.18% | 3,600 | - | -0.74% | - | - |
| 01/13 | 2,825 | 2,825 | 2,700 | 2,825 | 0% | 5,600 | - | -0.84% | - | - |
| 01/12 | 2,800 | 2,825 | 2,790 | 2,825 | +1.62% | 1,600 | - | -1.02% | - | - |
| 01/08 | 2,670 | 2,795 | 2,670 | 2,780 | +2.96% | 3,400 | - | -2.63% | - | - |
| 01/07 | 2,670 | 2,700 | 2,645 | 2,700 | -2.35% | 4,800 | - | -5.73% | - | - |
| 01/05 | 2,710 | 2,765 | 2,675 | 2,765 | +0.18% | 1,000 | - | -3.99% | - | - |
| 01/04 | 2,775 | 2,775 | 2,760 | 2,760 | -1.43% | 400 | - | -4.56% | - | - |
| 2009 |
| 12/30 | 2,750 | 2,800 | 2,750 | 2,800 | +0.9% | 1,400 | - | -3.61% | - | - |
| 12/29 | 2,775 | 2,775 | 2,775 | 2,775 | 0% | 400 | - | -4.84% | - | - |
| 12/28 | 2,775 | 2,775 | 2,775 | 2,775 | 0% | 1,400 | - | -5.19% | - | - |
| 12/25 | 2,750 | 2,775 | 2,750 | 2,775 | -0.54% | 800 | - | -5.84% | - | - |
| 12/24 | 2,795 | 2,795 | 2,750 | 2,790 | -0.18% | 1,800 | - | -6% | - | - |
