株価チャート
2009/05/18～2010/10/22
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 | 5/1, 株式併合 5→1 |
| 2010 |
| 10/22 | 1,975 | 1,975 | 1,975 | 1,975 | +3.4% | 400 | - | +5.45% | - | - |
| 10/21 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 600 | - | +2.14% | - | - |
| 10/15 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 200 | - | +2.25% | - | - |
| 10/14 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 600 | - | +2.36% | - | - |
| 10/13 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 600 | - | +2.47% | - | - |
| 10/12 | 1,910 | 1,910 | 1,910 | 1,910 | +6.11% | 600 | - | +2.63% | - | - |
| 09/30 | 1,800 | 1,800 | 1,800 | 1,800 | +4.35% | 200 | - | -3.17% | - | - |
| 09/24 | 1,725 | 1,725 | 1,725 | 1,725 | 0% | 2,600 | - | -7.31% | - | - |
| 09/21 | 1,725 | 1,725 | 1,725 | 1,725 | 0% | 200 | - | -7.56% | - | - |
| 08/26 | 1,860 | 1,860 | 1,660 | 1,725 | -7.26% | 4,800 | - | -7.8% | - | - |
| 08/24 | 1,860 | 1,860 | 1,860 | 1,860 | +3.05% | 200 | - | -0.85% | - | - |
| 08/23 | 1,805 | 1,805 | 1,805 | 1,805 | +3.14% | 2,400 | - | -3.73% | - | - |
| 08/16 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 3,200 | - | -6.77% | - | - |
| 08/12 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 3,200 | - | -6.96% | - | - |
| 08/11 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 400 | - | -7.01% | - | - |
| 08/06 | 1,750 | 1,750 | 1,750 | 1,750 | -4.11% | 400 | - | -7.06% | - | - |
| 07/28 | 1,825 | 1,825 | 1,825 | 1,825 | -2.67% | 200 | - | -3.13% | - | - |
| 07/23 | 1,875 | 1,875 | 1,875 | 1,875 | -1.83% | 200 | - | -0.37% | - | - |
| 07/20 | 1,910 | 1,910 | 1,910 | 1,910 | +3.24% | 200 | - | +1.81% | - | - |
| 07/01 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | - | -0.96% | - | - |
| 06/25 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 6,400 | - | -0.7% | - | - |
| 06/24 | 1,850 | 1,850 | 1,850 | 1,850 | -6.33% | 4,200 | - | -0.43% | - | - |
| 06/21 | 1,975 | 1,975 | 1,975 | 1,975 | -11.24% | 200 | - | +6.58% | - | - |
| 06/10 | 2,225 | 2,225 | 2,225 | 2,225 | -2.84% | 200 | - | +20.73% | - | - |
| 05/06 | 2,290 | 2,290 | 2,290 | 2,290 | +19.27% | 200 | - | +25.69% | - | - |
| 04/20 | 1,920 | 1,920 | 1,920 | 1,920 | +3.23% | 200 | - | +6.67% | - | - |
| 04/01 | 1,860 | 1,860 | 1,860 | 1,860 | +0.54% | 200 | - | +3.97% | - | - |
| 03/31 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 600 | - | +3.87% | - | - |
| 03/30 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 600 | - | +4.11% | - | - |
| 03/26 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 600 | - | +4.28% | - | - |
| 03/25 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 600 | - | +4.52% | - | - |
| 03/23 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 6,400 | - | +4.82% | - | - |
| 03/17 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 600 | - | +5.05% | - | - |
| 03/16 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 600 | - | +5.47% | - | - |
| 03/15 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 600 | - | +6.08% | - | - |
| 03/11 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 600 | - | +6.63% | - | - |
| 03/10 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 600 | - | +6.94% | - | - |
| 03/09 | 1,780 | 1,850 | 1,780 | 1,850 | +4.23% | 1,600 | - | +7.43% | - | - |
| 02/26 | 1,775 | 1,775 | 1,775 | 1,775 | 0% | 600 | - | +3.56% | - | - |
| 02/25 | 1,775 | 1,775 | 1,775 | 1,775 | 0% | 600 | - | +3.92% | - | - |
| 02/24 | 1,775 | 1,775 | 1,775 | 1,775 | 0% | 600 | - | +4.41% | - | - |
| 02/22 | 1,775 | 1,775 | 1,775 | 1,775 | +3.2% | 600 | - | +4.78% | - | - |
| 02/19 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 600 | - | +1.9% | - | - |
| 02/18 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 600 | - | +1.78% | - | - |
| 02/17 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 600 | - | +1.71% | - | - |
| 02/12 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 600 | - | +1.65% | - | - |
| 02/10 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 600 | - | +1.59% | - | - |
| 02/09 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 600 | - | +1.42% | - | - |
| 02/08 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 600 | - | +1.12% | - | - |
| 02/04 | 1,700 | 1,725 | 1,700 | 1,720 | +3.61% | 800 | - | +0.76% | - | - |
| 02/01 | 1,660 | 1,660 | 1,660 | 1,660 | 0% | 200 | - | -2.92% | - | - |
| 01/28 | 1,660 | 1,660 | 1,660 | 1,660 | -4.32% | 200 | - | -3.21% | - | - |
| 01/25 | 1,735 | 1,735 | 1,735 | 1,735 | -2.53% | 200 | - | +0.93% | - | - |
| 01/20 | 1,780 | 1,780 | 1,780 | 1,780 | +2.01% | 200 | - | +3.31% | - | - |
| 01/15 | 1,745 | 1,745 | 1,745 | 1,745 | 0% | 600 | - | +0.98% | - | - |
| 01/14 | 1,745 | 1,745 | 1,745 | 1,745 | 0% | 600 | - | +0.75% | - | - |
| 01/13 | 1,745 | 1,745 | 1,745 | 1,745 | +4.8% | 200 | - | +0.69% | - | - |
| 01/08 | 1,665 | 1,665 | 1,665 | 1,665 | +3.1% | 600 | - | -3.98% | - | - |
| 01/07 | 1,615 | 1,615 | 1,615 | 1,615 | +0.62% | 400 | - | -7.13% | - | - |
| 01/05 | 1,605 | 1,605 | 1,605 | 1,605 | -6.96% | 1,000 | - | -8.02% | - | - |
| 2009 |
| 12/30 | 1,725 | 1,725 | 1,725 | 1,725 | +4.55% | 200 | - | -1.93% | - | - |
| 12/29 | 1,655 | 1,655 | 1,650 | 1,650 | 0% | 800 | - | -6.73% | - | - |
| 12/25 | 1,650 | 1,650 | 1,650 | 1,650 | +1.23% | 200 | - | -7.25% | - | - |
| 12/22 | 1,650 | 1,650 | 1,630 | 1,630 | +3.16% | 600 | - | -9.04% | - | - |
| 12/21 | 1,580 | 1,580 | 1,580 | 1,580 | -3.07% | 200 | - | -12.51% | - | - |
| 12/18 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 200 | - | -10.88% | - | - |
| 12/16 | 1,725 | 1,725 | 1,630 | 1,630 | -6.86% | 600 | - | -12.08% | - | - |
| 12/14 | 1,800 | 1,800 | 1,750 | 1,750 | 0% | 600 | - | -6.72% | - | - |
| 12/11 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | - | -7.41% | - | - |
| 11/27 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 1,600 | - | -8.09% | - | - |
| 11/20 | 1,750 | 1,750 | 1,750 | 1,750 | -2.78% | 200 | - | -8.76% | - | - |
| 11/16 | 1,800 | 1,800 | 1,800 | 1,800 | -1.37% | 1,000 | - | -6.83% | - | - |
| 11/13 | 1,850 | 1,850 | 1,825 | 1,825 | -2.67% | 400 | - | -6.79% | - | - |
| 11/11 | 1,875 | 1,875 | 1,875 | 1,875 | +4.17% | 200 | - | -4.68% | - | - |
| 11/02 | 1,775 | 1,800 | 1,775 | 1,800 | +1.41% | 400 | - | -8.72% | - | - |
| 10/30 | 1,775 | 1,775 | 1,775 | 1,775 | +0.28% | 800 | - | -10.26% | - | - |
| 10/27 | 1,775 | 1,775 | 1,770 | 1,770 | -3.28% | 400 | - | -11.14% | - | - |
| 10/26 | 1,835 | 1,835 | 1,825 | 1,830 | -4.19% | 1,600 | - | -8.77% | - | - |
| 10/20 | 1,910 | 1,910 | 1,910 | 1,910 | +3.24% | 200 | - | -5.3% | - | - |
| 10/14 | 1,850 | 1,850 | 1,850 | 1,850 | +4.52% | 600 | - | -8.69% | - | - |
| 10/08 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 200 | - | -13.11% | - | - |
| 10/07 | 1,770 | 1,770 | 1,770 | 1,770 | -0.28% | 200 | - | -13.7% | - | - |
| 10/02 | 1,775 | 1,775 | 1,775 | 1,775 | -0.28% | 200 | - | -14.04% | - | - |
| 10/01 | 1,780 | 1,780 | 1,780 | 1,780 | -8.95% | 800 | - | -14.34% | - | - |
| 09/25 | 1,955 | 1,955 | 1,955 | 1,955 | -0.26% | 200 | - | -6.55% | - | - |
| 09/24 | 1,960 | 1,960 | 1,960 | 1,960 | +3.16% | 4,000 | - | -6.62% | - | - |
| 09/16 | 1,950 | 1,950 | 1,900 | 1,900 | -3.8% | 400 | - | -9.78% | - | - |
| 09/15 | 1,975 | 1,975 | 1,975 | 1,975 | -1.25% | 200 | - | -6.62% | - | - |
| 09/10 | 2,000 | 2,000 | 2,000 | 2,000 | -6.76% | 400 | - | -5.7% | - | - |
| 08/25 | 2,145 | 2,145 | 2,145 | 2,145 | -4.67% | 200 | - | +0.85% | - | - |
| 07/22 | 2,260 | 2,260 | 2,250 | 2,250 | +2.74% | 800 | - | +5.78% | - | - |
| 07/16 | 2,190 | 2,190 | 2,190 | 2,190 | +4.04% | 400 | - | +3.2% | - | - |
| 07/15 | 2,105 | 2,105 | 2,105 | 2,105 | +0.48% | 400 | - | -0.19% | - | - |
| 07/13 | 2,095 | 2,095 | 2,095 | 2,095 | 0% | 600 | - | -0.8% | - | - |
| 06/25 | 2,095 | 2,095 | 2,095 | 2,095 | -0.24% | 200 | - | -0.99% | - | - |
| 06/24 | 2,100 | 2,100 | 2,100 | 2,100 | -14.29% | 200 | - | -0.9% | - | - |
| 05/26 | 2,450 | 2,450 | 2,450 | 2,450 | +18.93% | 200 | - | +15.4% | - | - |
| 05/22 | 2,060 | 2,060 | 2,060 | 2,060 | +3.26% | 200 | - | -2.46% | - | - |
| 05/19 | 1,995 | 1,995 | 1,995 | 1,995 | +2.57% | 200 | - | -5.81% | - | - |
| 05/18 | 1,945 | 1,945 | 1,945 | 1,945 | -8.25% | 200 | - | -8.47% | - | - |
