株価チャート
2009/05/08～2010/01/29
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 | 8/1, 株式併合 10→1 |
| 2010 |
| 01/29 | 840 | 840 | 840 | 840 | +1.2% | 100 | - | -4.55% | - | - |
| 01/28 | 830 | 830 | 830 | 830 | -2.35% | 200 | - | -6.11% | - | - |
| 01/26 | 850 | 850 | 850 | 850 | -2.3% | 500 | - | -4.6% | - | - |
| 01/25 | 830 | 870 | 830 | 870 | +3.57% | 800 | - | -3.12% | - | - |
| 01/13 | 820 | 840 | 820 | 840 | -3.45% | 700 | - | -7.28% | - | - |
| 01/12 | 870 | 870 | 870 | 870 | 0% | 100 | - | -4.71% | - | - |
| 01/08 | 870 | 870 | 870 | 870 | 0% | 500 | - | -5.33% | - | - |
| 01/04 | 870 | 870 | 870 | 870 | +4.82% | 200 | - | -6.25% | - | - |
| 2009 |
| 12/30 | 830 | 830 | 830 | 830 | +1.22% | 300 | - | -11.7% | - | - |
| 12/29 | 820 | 840 | 820 | 820 | -10.87% | 1,200 | - | -13.23% | - | - |
| 12/28 | 920 | 920 | 920 | 920 | +12.2% | 300 | - | -3.56% | - | - |
| 12/24 | 790 | 820 | 790 | 820 | +3.8% | 600 | - | -14.58% | - | - |
| 12/22 | 780 | 790 | 770 | 790 | -4.82% | 800 | - | -18.56% | - | - |
| 12/21 | 830 | 830 | 830 | 830 | 0% | 200 | - | -14.96% | - | - |
| 12/17 | 840 | 840 | 800 | 830 | -6.74% | 800 | - | -15.82% | - | - |
| 12/10 | 890 | 890 | 890 | 890 | -3.26% | 100 | - | -10.28% | - | - |
| 12/07 | 800 | 920 | 800 | 920 | +9.52% | 600 | - | -7.82% | - | - |
| 12/03 | 790 | 840 | 790 | 840 | +2.44% | 300 | - | -16.25% | - | - |
| 12/02 | 800 | 820 | 800 | 820 | -13.68% | 900 | - | -18.89% | - | - |
| 11/30 | 950 | 950 | 950 | 950 | 0% | 200 | - | -6.68% | - | - |
| 11/16 | 950 | 950 | 950 | 950 | -4.04% | 100 | - | -7.32% | - | - |
| 11/13 | 990 | 990 | 990 | 990 | -4.81% | 200 | - | -3.88% | - | - |
| 11/09 | 950 | 1,040 | 950 | 1,040 | +5.05% | 300 | - | +0.78% | - | - |
| 11/02 | 900 | 990 | 900 | 990 | +7.61% | 500 | - | -4.16% | - | - |
| 10/30 | 900 | 930 | 900 | 920 | -3.16% | 600 | - | -10.94% | - | - |
| 10/29 | 950 | 950 | 950 | 950 | -5% | 300 | - | -8.39% | - | - |
| 10/23 | 1,000 | 1,000 | 1,000 | 1,000 | -2.91% | 100 | - | -4.03% | - | - |
| 10/20 | 1,030 | 1,030 | 1,000 | 1,030 | -4.63% | 500 | - | -1.15% | - | - |
| 10/19 | 1,080 | 1,080 | 1,080 | 1,080 | +8% | 200 | - | +3.85% | - | - |
| 10/14 | 1,000 | 1,000 | 1,000 | 1,000 | -2.91% | 100 | - | -3.66% | - | - |
| 10/08 | 1,030 | 1,030 | 1,030 | 1,030 | -5.5% | 100 | - | -1.53% | - | - |
| 10/06 | 1,090 | 1,090 | 1,090 | 1,090 | -6.84% | 300 | - | +4.61% | - | - |
| 10/05 | 920 | 1,170 | 920 | 1,170 | +21.88% | 800 | - | +13.15% | - | - |
| 09/30 | 960 | 960 | 960 | 960 | -8.57% | 200 | - | -5.97% | - | - |
| 09/18 | 1,000 | 1,050 | 1,000 | 1,050 | 0% | 400 | - | +3.04% | - | - |
| 09/17 | 1,050 | 1,050 | 1,050 | 1,050 | -2.78% | 100 | - | +3.65% | - | - |
| 09/16 | 990 | 1,080 | 990 | 1,080 | +14.89% | 400 | - | +7.36% | - | - |
| 09/15 | 940 | 940 | 940 | 940 | -12.96% | 200 | - | -5.72% | - | - |
| 09/14 | 920 | 1,080 | 920 | 1,080 | +9.09% | 900 | - | +8.65% | - | - |
| 09/10 | 990 | 990 | 990 | 990 | -4.81% | 100 | - | +0.3% | - | - |
| 09/07 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 100 | - | +5.8% | - | - |
| 09/03 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 100 | - | +6.12% | - | - |
| 09/02 | 1,040 | 1,040 | 1,040 | 1,040 | +5.05% | 200 | - | +6.12% | - | - |
| 09/01 | 1,090 | 1,090 | 990 | 990 | -11.61% | 700 | - | +1.54% | - | - |
| 08/28 | 1,000 | 1,120 | 1,000 | 1,120 | +3.7% | 500 | - | +15.46% | - | - |
| 08/17 | 1,040 | 1,080 | 1,040 | 1,080 | +3.85% | 500 | - | +12.15% | - | - |
| 08/11 | 1,050 | 1,050 | 980 | 1,040 | -2.8% | 900 | - | +8.45% | - | - |
| 08/10 | 980 | 1,070 | 980 | 1,070 | +9.18% | 900 | - | +11.81% | - | - |
| 08/04 | 1,030 | 1,030 | 980 | 980 | -4.85% | 600 | - | +2.83% | - | - |
| 08/03 | 1,030 | 1,030 | 1,030 | 1,030 | -3.74% | 300 | - | +7.97% | - | - |
| 07/31 | 1,000 | 1,090 | 960 | 1,070 | +7% | 1,300 | - | +12.16% | - | - |
| 07/30 | 950 | 1,000 | 950 | 1,000 | +1.01% | 200 | - | +5.26% | - | - |
| 07/29 | 1,030 | 1,030 | 990 | 990 | -3.88% | 200 | - | +4.1% | - | - |
| 07/28 | 980 | 1,030 | 980 | 1,030 | -12.71% | 900 | - | +7.74% | - | - |
| 07/27 | 870 | 1,180 | 870 | 1,180 | +26.88% | 1,200 | - | +23.69% | - | - |
| 07/23 | 880 | 930 | 880 | 930 | +2.2% | 200 | - | -1.59% | - | - |
| 07/22 | 910 | 910 | 910 | 910 | +8.33% | 100 | - | -3.81% | - | - |
| 07/21 | 920 | 920 | 840 | 840 | -6.67% | 200 | - | -11.3% | - | - |
| 07/17 | 850 | 900 | 850 | 900 | -1.1% | 1,100 | - | -5.26% | - | - |
| 07/15 | 910 | 910 | 910 | 910 | +5.81% | 100 | - | -3.91% | - | - |
| 07/14 | 840 | 860 | 840 | 860 | -1.15% | 900 | - | -9.09% | - | - |
| 07/13 | 830 | 890 | 790 | 870 | +1.16% | 800 | - | -7.74% | - | - |
| 07/10 | 870 | 870 | 860 | 860 | -4.44% | 300 | - | -8.7% | - | - |
| 07/09 | 850 | 900 | 850 | 900 | 0% | 200 | - | -4.46% | - | - |
| 07/08 | 900 | 910 | 900 | 900 | -6.25% | 300 | - | -4.15% | - | - |
| 07/07 | 1,040 | 1,040 | 960 | 960 | -8.57% | 300 | - | +2.45% | - | - |
| 07/06 | 960 | 1,050 | 900 | 1,050 | +16.67% | 1,600 | - | +12.78% | - | - |
| 07/03 | 930 | 930 | 900 | 900 | +2.27% | 600 | - | -2.17% | - | - |
| 07/02 | 940 | 940 | 880 | 880 | -5.38% | 700 | - | -3.51% | - | - |
| 07/01 | 930 | 930 | 930 | 930 | -5.1% | 100 | - | +2.99% | - | - |
| 06/30 | 980 | 980 | 980 | 980 | -2% | 200 | - | +9.62% | - | - |
| 06/29 | 900 | 1,000 | 900 | 1,000 | +4.17% | 900 | - | +13.12% | - | - |
| 06/26 | 960 | 960 | 960 | 960 | -4% | 100 | - | +9.71% | - | - |
| 06/23 | 1,000 | 1,000 | 1,000 | 1,000 | -4.76% | 100 | - | +14.68% | - | - |
| 06/22 | 1,050 | 1,050 | 1,050 | 1,050 | +10.53% | 100 | - | +21.11% | - | - |
| 06/18 | 950 | 950 | 950 | 950 | -7.77% | 200 | - | +10.85% | - | - |
| 06/16 | 1,100 | 1,100 | 1,000 | 1,030 | -8.85% | 700 | - | +20.75% | - | - |
| 06/15 | 970 | 1,130 | 970 | 1,130 | +15.31% | 1,400 | - | +33.57% | - | - |
| 06/12 | 960 | 980 | 960 | 980 | +3.16% | 800 | - | +17.51% | - | - |
| 06/11 | 950 | 950 | 950 | 950 | 0% | 100 | - | +15.01% | - | - |
| 06/10 | 930 | 950 | 930 | 950 | +1.06% | 400 | - | +15.85% | - | - |
| 06/09 | 950 | 980 | 940 | 940 | +4.44% | 800 | - | +15.34% | - | - |
| 06/08 | 870 | 900 | 850 | 900 | +7.14% | 1,600 | - | +11.11% | - | - |
| 06/05 | 860 | 860 | 830 | 840 | -3.45% | 400 | - | +4.74% | - | - |
| 06/04 | 880 | 880 | 870 | 870 | +10.13% | 400 | - | +9.02% | - | - |
| 06/03 | 810 | 810 | 790 | 790 | -5.95% | 1,800 | - | -0.5% | - | - |
| 06/02 | 850 | 850 | 810 | 840 | -3.45% | 2,400 | - | +5.79% | - | - |
| 06/01 | 870 | 870 | 870 | 870 | +6.1% | 400 | - | +10.69% | - | - |
| 05/29 | 840 | 840 | 820 | 820 | -4.65% | 200 | - | +4.86% | - | - |
| 05/25 | 800 | 860 | 800 | 860 | +7.5% | 500 | - | +10.54% | - | - |
| 05/22 | 780 | 800 | 780 | 800 | +2.56% | 1,100 | - | +3.36% | - | - |
| 05/21 | 690 | 780 | 690 | 780 | +11.43% | 1,200 | - | +1.96% | - | - |
| 05/20 | 660 | 700 | 660 | 700 | +6.06% | 2,200 | - | -7.65% | - | - |
| 05/19 | 690 | 700 | 650 | 660 | -5.71% | 5,000 | - | -12.7% | - | - |
| 05/18 | 690 | 720 | 650 | 700 | -5.41% | 7,000 | - | -7.65% | - | - |
| 05/15 | 780 | 780 | 680 | 740 | -2.63% | 6,800 | - | -2.5% | - | - |
| 05/14 | 850 | 850 | 760 | 760 | -15.56% | 500 | - | -0.13% | - | - |
| 05/13 | 860 | 900 | 860 | 900 | +3.45% | 600 | - | +17.8% | - | - |
| 05/11 | 870 | 870 | 870 | 870 | +10.13% | 300 | - | +14.47% | - | - |
| 05/08 | 760 | 790 | 760 | 790 | -8.14% | 200 | - | +4.22% | - | - |
