株価チャート
2009/11/02～2010/03/31
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 |
|---|
| 2023 | 10/1, 株式併合 2→1 |
| 2011 | 7/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 140 | 140 | 120 | 120 | 0% | 21,460 | 12億8979万 | +11.11% | - | 3.52 |
| 03/30 | 120 | 140 | 120 | 120 | -14.29% | 29,970 | - | +12.15% | - | - |
| 03/29 | 140 | 140 | 120 | 140 | 0% | 12,780 | - | +32.08% | - | - |
| 03/26 | 140 | 160 | 120 | 140 | 0% | 60,035 | - | +33.33% | - | - |
| 03/25 | 100 | 160 | 100 | 140 | +40% | 782,770 | - | +35.92% | - | - |
| 03/24 | 100 | 120 | 100 | 100 | 0% | 78,950 | - | -1.96% | - | - |
| 03/23 | 100 | 120 | 100 | 100 | -16.67% | 22,455 | - | -1.96% | - | - |
| 03/19 | 100 | 120 | 100 | 120 | 0% | 11,525 | - | +17.65% | - | - |
| 03/18 | 100 | 120 | 100 | 120 | +20% | 12,415 | - | +17.65% | - | - |
| 03/17 | 120 | 120 | 100 | 100 | 0% | 164,830 | - | -1.96% | - | - |
| 03/16 | 100 | 120 | 100 | 100 | 0% | 2,760 | - | -1.96% | - | - |
| 03/15 | 100 | 120 | 100 | 100 | 0% | 4,650 | - | -1.96% | - | - |
| 03/12 | 100 | 120 | 100 | 100 | 0% | 14,730 | - | -0.99% | - | - |
| 03/11 | 100 | 120 | 80 | 100 | 0% | 71,820 | - | 0% | - | - |
| 03/10 | 100 | 120 | 100 | 100 | 0% | 53,810 | - | +1.01% | - | - |
| 03/09 | 100 | 100 | 80 | 100 | 0% | 16,010 | - | +2.04% | - | - |
| 03/08 | 100 | 120 | 100 | 100 | 0% | 43,310 | - | +2.04% | - | - |
| 03/05 | 100 | 120 | 100 | 100 | 0% | 16,195 | - | +3.09% | - | - |
| 03/04 | 100 | 100 | 100 | 100 | 0% | 21,535 | - | +4.17% | - | - |
| 03/03 | 100 | 120 | 100 | 100 | 0% | 16,480 | - | +5.26% | - | - |
| 03/02 | 100 | 120 | 100 | 100 | 0% | 102,700 | - | +6.38% | - | - |
| 03/01 | 100 | 120 | 80 | 100 | 0% | 341,560 | - | +6.38% | - | - |
| 02/26 | 100 | 120 | 100 | 100 | 0% | 21,935 | - | +7.53% | - | - |
| 02/25 | 100 | 120 | 100 | 100 | 0% | 13,430 | - | +8.7% | - | - |
| 02/24 | 120 | 120 | 100 | 100 | 0% | 3,585 | - | +8.7% | - | - |
| 02/23 | 100 | 120 | 100 | 100 | 0% | 9,915 | - | +8.7% | - | - |
| 02/22 | 100 | 120 | 100 | 100 | 0% | 13,570 | - | +8.7% | - | - |
| 02/19 | 100 | 120 | 100 | 100 | 0% | 4,430 | - | +9.89% | - | - |
| 02/18 | 100 | 120 | 100 | 100 | 0% | 14,965 | - | +9.89% | - | - |
| 02/17 | 100 | 120 | 80 | 100 | 0% | 123,870 | - | +9.89% | - | - |
| 02/16 | 100 | 120 | 100 | 100 | 0% | 8,405 | - | +9.89% | - | - |
| 02/15 | 100 | 120 | 100 | 100 | -16.67% | 53,535 | - | +9.89% | - | - |
| 02/12 | 120 | 140 | 100 | 120 | 0% | 120,130 | - | +31.87% | - | - |
| 02/10 | 120 | 120 | 100 | 120 | +20% | 4,410 | - | +33.33% | - | - |
| 02/09 | 100 | 120 | 100 | 100 | 0% | 15,495 | - | +11.11% | - | - |
| 02/08 | 80 | 120 | 80 | 100 | +25% | 219,750 | - | +11.11% | - | - |
| 02/05 | 80 | 100 | 80 | 80 | 0% | 20,635 | - | -11.11% | - | - |
| 02/04 | 80 | 100 | 80 | 80 | 0% | 10,535 | - | -11.11% | - | - |
| 02/03 | 80 | 100 | 80 | 80 | 0% | 2,615 | - | -12.09% | - | - |
| 02/02 | 80 | 100 | 80 | 80 | 0% | 9,920 | - | -13.04% | - | - |
| 02/01 | 100 | 100 | 80 | 80 | 0% | 8,375 | - | -13.98% | - | - |
| 01/29 | 80 | 100 | 80 | 80 | 0% | 7,510 | - | -14.89% | - | - |
| 01/28 | 100 | 100 | 80 | 80 | 0% | 8,220 | - | -14.89% | - | - |
| 01/27 | 80 | 100 | 80 | 80 | 0% | 19,845 | - | -16.67% | - | - |
| 01/26 | 80 | 100 | 80 | 80 | 0% | 12,140 | - | -17.53% | - | - |
| 01/25 | 80 | 100 | 80 | 80 | 0% | 11,050 | - | -18.37% | - | - |
| 01/22 | 80 | 100 | 80 | 80 | 0% | 46,810 | - | -19.19% | - | - |
| 01/21 | 100 | 100 | 80 | 80 | -20% | 305,255 | - | -20% | - | - |
| 01/20 | 100 | 100 | 80 | 100 | 0% | 26,085 | - | -0.99% | - | - |
| 01/19 | 100 | 120 | 80 | 100 | 0% | 20,715 | - | -0.99% | - | - |
| 01/18 | 100 | 120 | 80 | 100 | +25% | 58,935 | - | -0.99% | - | - |
| 01/15 | 80 | 100 | 80 | 80 | -20% | 8,375 | - | -20.79% | - | - |
| 01/14 | 80 | 100 | 80 | 100 | 0% | 40,485 | - | -1.96% | - | - |
| 01/13 | 100 | 100 | 80 | 100 | 0% | 19,210 | - | -1.96% | - | - |
| 01/12 | 100 | 120 | 100 | 100 | 0% | 20,085 | - | -1.96% | - | - |
| 01/08 | 100 | 120 | 100 | 100 | 0% | 8,285 | - | -1.96% | - | - |
| 01/07 | 100 | 120 | 100 | 100 | 0% | 9,940 | - | -1.96% | - | - |
| 01/06 | 120 | 120 | 100 | 100 | 0% | 9,025 | - | -1.96% | - | - |
| 01/05 | 100 | 120 | 100 | 100 | 0% | 5,980 | - | -1.96% | - | - |
| 01/04 | 100 | 120 | 100 | 100 | 0% | 13,800 | - | -1.96% | - | - |
| 2009 |
| 12/30 | 100 | 120 | 100 | 100 | 0% | 49,785 | - | -1.96% | - | - |
| 12/29 | 120 | 120 | 100 | 100 | 0% | 1,790 | - | -1.96% | - | - |
| 12/28 | 100 | 120 | 100 | 100 | 0% | 6,700 | - | -1.96% | - | - |
| 12/25 | 100 | 120 | 80 | 100 | 0% | 161,240 | - | -1.96% | - | - |
| 12/24 | 100 | 120 | 80 | 100 | 0% | 54,470 | - | -1.96% | - | - |
| 12/22 | 100 | 120 | 100 | 100 | 0% | 10,510 | - | -2.91% | - | - |
| 12/21 | 100 | 120 | 100 | 100 | -16.67% | 17,745 | - | -4.76% | - | - |
| 12/18 | 100 | 120 | 100 | 120 | +20% | 4,390 | - | +13.21% | - | - |
| 12/17 | 100 | 120 | 100 | 100 | -16.67% | 7,725 | - | -6.54% | - | - |
| 12/16 | 120 | 120 | 100 | 120 | +20% | 8,095 | - | +9.09% | - | - |
| 12/15 | 100 | 120 | 100 | 100 | 0% | 9,385 | - | -10.71% | - | - |
| 12/14 | 100 | 120 | 100 | 100 | 0% | 8,445 | - | -12.28% | - | - |
| 12/11 | 100 | 120 | 100 | 100 | 0% | 7,260 | - | -13.79% | - | - |
| 12/10 | 100 | 120 | 100 | 100 | 0% | 29,795 | - | -15.25% | - | - |
| 12/09 | 100 | 100 | 80 | 100 | 0% | 20,435 | - | -15.97% | - | - |
| 12/08 | 100 | 100 | 100 | 100 | 0% | 24,165 | - | -18.03% | - | - |
| 12/07 | 100 | 120 | 80 | 100 | 0% | 70,650 | - | -20% | - | - |
| 12/04 | 100 | 120 | 100 | 100 | 0% | 94,215 | - | -21.88% | - | - |
| 12/03 | 100 | 120 | 80 | 100 | 0% | 294,620 | - | -23.66% | - | - |
| 12/02 | 100 | 120 | 100 | 100 | 0% | 38,030 | - | -25.37% | - | - |
| 12/01 | 120 | 120 | 100 | 100 | 0% | 21,050 | - | -27.54% | - | - |
| 11/30 | 100 | 120 | 100 | 100 | 0% | 34,290 | - | -29.08% | - | - |
| 11/27 | 100 | 120 | 100 | 100 | 0% | 37,660 | - | -30.07% | - | - |
| 11/26 | 100 | 120 | 100 | 100 | 0% | 25,225 | - | -31.51% | - | - |
| 11/25 | 100 | 120 | 100 | 100 | 0% | 127,565 | - | -32.89% | - | - |
| 11/24 | 120 | 120 | 100 | 100 | 0% | 33,265 | - | -34.21% | - | - |
| 11/20 | 100 | 120 | 100 | 100 | 0% | 46,520 | - | -35.06% | - | - |
| 11/19 | 100 | 120 | 100 | 100 | -16.67% | 50,280 | - | -36.31% | - | - |
| 11/18 | 120 | 140 | 100 | 120 | 0% | 187,680 | - | -24.05% | - | - |
| 11/17 | 140 | 140 | 120 | 120 | -14.29% | 107,155 | - | -24.53% | - | - |
| 11/16 | 140 | 140 | 120 | 140 | 0% | 122,800 | - | -11.95% | - | - |
| 11/13 | 160 | 160 | 140 | 140 | 0% | 47,435 | - | -11.39% | - | - |
| 11/12 | 140 | 160 | 120 | 140 | -22.22% | 222,080 | - | -11.39% | - | - |
| 11/11 | 160 | 180 | 160 | 180 | +12.5% | 123,290 | - | +14.65% | - | - |
| 11/10 | 160 | 160 | 140 | 160 | 0% | 65,100 | - | +3.9% | - | - |
| 11/09 | 140 | 160 | 140 | 160 | +14.29% | 37,175 | - | +4.58% | - | - |
| 11/06 | 140 | 160 | 140 | 140 | 0% | 132,010 | - | -7.28% | - | - |
| 11/05 | 120 | 160 | 100 | 140 | 0% | 256,800 | - | -7.28% | - | - |
| 11/04 | 160 | 160 | 20 | 140 | -22.22% | 734,775 | - | -6.67% | - | - |
| 11/02 | 180 | 200 | 160 | 180 | +12.5% | 40,925 | - | +20% | - | - |
