株価チャート
2009/11/27～2010/12/27
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 |
|---|
| 2021 | 1/1, 株式分割 1→2 |
| 2017 | 7/1, 株式併合 10→1 |
| 2010 |
| 12/27 | 1,290 | 1,290 | 1,290 | 1,290 | +3.2% | 800 | - | +3.37% | - | - |
| 12/24 | 1,185 | 1,255 | 1,185 | 1,250 | +6.38% | 800 | - | +0.16% | - | - |
| 12/16 | 1,175 | 1,175 | 1,175 | 1,175 | -6.37% | 2,400 | - | -5.85% | - | - |
| 12/10 | 1,255 | 1,255 | 1,255 | 1,255 | -1.57% | 2,600 | - | +0.56% | - | - |
| 12/08 | 1,275 | 1,275 | 1,275 | 1,275 | +1.59% | 400 | - | +2.16% | - | - |
| 12/07 | 1,255 | 1,255 | 1,255 | 1,255 | -1.18% | 200 | - | +0.16% | - | - |
| 12/06 | 1,270 | 1,270 | 1,270 | 1,270 | +2.83% | 200 | - | +1.36% | - | - |
| 12/01 | 1,235 | 1,235 | 1,235 | 1,235 | -1.2% | 400 | - | -1.59% | - | - |
| 11/30 | 1,250 | 1,250 | 1,250 | 1,250 | -0.79% | 400 | - | -0.56% | - | - |
| 11/25 | 1,280 | 1,280 | 1,260 | 1,260 | -1.56% | 1,000 | - | +0.16% | - | - |
| 11/24 | 1,280 | 1,280 | 1,280 | 1,280 | -1.16% | 200 | - | +1.75% | - | - |
| 11/10 | 1,295 | 1,295 | 1,295 | 1,295 | +5.71% | 1,400 | - | +2.94% | - | - |
| 11/08 | 1,225 | 1,225 | 1,225 | 1,225 | -0.81% | 400 | - | -2.62% | - | - |
| 10/25 | 1,235 | 1,235 | 1,235 | 1,235 | +2.92% | 600 | - | -2.06% | - | - |
| 10/15 | 1,200 | 1,200 | 1,200 | 1,200 | -3.23% | 200 | - | -4.99% | - | - |
| 10/12 | 1,240 | 1,240 | 1,240 | 1,240 | +5.53% | 1,600 | - | -2.21% | - | - |
| 10/06 | 1,175 | 1,175 | 1,175 | 1,175 | 0% | 400 | - | -7.55% | - | - |
| 10/05 | 1,175 | 1,175 | 1,175 | 1,175 | -2.49% | 800 | - | -7.99% | - | - |
| 09/27 | 1,205 | 1,205 | 1,205 | 1,205 | 0% | 800 | - | -6.01% | - | - |
| 09/24 | 1,205 | 1,205 | 1,205 | 1,205 | +0.42% | 200 | - | -6.44% | - | - |
| 09/16 | 1,195 | 1,200 | 1,195 | 1,200 | -5.88% | 2,600 | - | -7.26% | - | - |
| 09/10 | 1,315 | 1,315 | 1,275 | 1,275 | -3.04% | 1,800 | - | -2% | - | - |
| 09/08 | 1,315 | 1,315 | 1,315 | 1,315 | +1.15% | 1,000 | - | +0.84% | - | - |
| 08/30 | 1,300 | 1,300 | 1,300 | 1,300 | -3.7% | 200 | - | -0.46% | - | - |
| 08/25 | 1,350 | 1,350 | 1,350 | 1,350 | +3.85% | 800 | - | +3.13% | - | - |
| 08/24 | 1,300 | 1,300 | 1,300 | 1,300 | +4.84% | 200 | - | -0.84% | - | - |
| 08/17 | 1,240 | 1,240 | 1,240 | 1,240 | +5.08% | 200 | - | -5.56% | - | - |
| 08/13 | 1,180 | 1,180 | 1,180 | 1,180 | -5.98% | 400 | - | -10.47% | - | - |
| 08/12 | 1,255 | 1,255 | 1,255 | 1,255 | -10.99% | 400 | - | -5.28% | - | - |
| 08/10 | 1,315 | 1,410 | 1,315 | 1,410 | +13.25% | 1,400 | - | +6.02% | - | - |
| 07/29 | 1,245 | 1,245 | 1,245 | 1,245 | -6.04% | 200 | - | -6.32% | - | - |
| 07/26 | 1,325 | 1,325 | 1,325 | 1,325 | +3.52% | 600 | - | -0.67% | - | - |
| 07/12 | 1,280 | 1,280 | 1,280 | 1,280 | +0.39% | 2,400 | - | -4.19% | - | - |
| 07/09 | 1,275 | 1,275 | 1,275 | 1,275 | +1.59% | 400 | - | -5.06% | - | - |
| 07/08 | 1,300 | 1,300 | 1,255 | 1,255 | -3.46% | 600 | - | -7.04% | - | - |
| 07/07 | 1,300 | 1,300 | 1,300 | 1,300 | +0.39% | 1,000 | - | -4.41% | - | - |
| 06/25 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 800 | - | -5.13% | - | - |
| 06/24 | 1,295 | 1,295 | 1,295 | 1,295 | +1.17% | 200 | - | -5.47% | - | - |
| 06/18 | 1,280 | 1,280 | 1,280 | 1,280 | -3.03% | 400 | - | -6.84% | - | - |
| 06/10 | 1,320 | 1,320 | 1,320 | 1,320 | -0.38% | 1,600 | - | -4.28% | - | - |
| 06/07 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 400 | - | -4.19% | - | - |
| 06/04 | 1,325 | 1,325 | 1,325 | 1,325 | +1.53% | 200 | - | -4.47% | - | - |
| 06/02 | 1,305 | 1,305 | 1,305 | 1,305 | -2.97% | 400 | - | -6.05% | - | - |
| 05/25 | 1,345 | 1,345 | 1,345 | 1,345 | 0% | 1,000 | - | -3.38% | - | - |
| 05/24 | 1,335 | 1,345 | 1,335 | 1,345 | -2.18% | 400 | - | -3.45% | - | - |
| 05/10 | 1,375 | 1,375 | 1,375 | 1,375 | +1.85% | 1,400 | - | -1.36% | - | - |
| 05/07 | 1,350 | 1,350 | 1,350 | 1,350 | -1.82% | 400 | - | -3.23% | - | - |
| 04/28 | 1,390 | 1,390 | 1,375 | 1,375 | -0.72% | 800 | - | -1.57% | - | - |
| 04/26 | 1,385 | 1,385 | 1,385 | 1,385 | 0% | 600 | - | -0.86% | - | - |
| 04/23 | 1,385 | 1,385 | 1,385 | 1,385 | +1.47% | 200 | - | -0.86% | - | - |
| 04/21 | 1,365 | 1,365 | 1,365 | 1,365 | 0% | 200 | - | -2.36% | - | - |
| 04/20 | 1,365 | 1,365 | 1,365 | 1,365 | +1.11% | 200 | - | -2.43% | - | - |
| 04/19 | 1,350 | 1,350 | 1,350 | 1,350 | -1.1% | 200 | - | -3.5% | - | - |
| 04/15 | 1,365 | 1,365 | 1,365 | 1,365 | -1.44% | 200 | - | -2.5% | - | - |
| 04/14 | 1,385 | 1,385 | 1,385 | 1,385 | +1.09% | 1,400 | - | -1.28% | - | - |
| 04/13 | 1,370 | 1,370 | 1,370 | 1,370 | -0.72% | 200 | - | -2.49% | - | - |
| 04/12 | 1,380 | 1,380 | 1,380 | 1,380 | -5.48% | 7,400 | - | -1.71% | - | - |
| 04/09 | 1,445 | 1,460 | 1,445 | 1,460 | +1.04% | 400 | - | +3.91% | - | - |
| 04/08 | 1,475 | 1,475 | 1,440 | 1,445 | -3.67% | 2,000 | - | +3.14% | - | - |
| 04/07 | 1,450 | 1,500 | 1,450 | 1,500 | +5.26% | 600 | - | +7.3% | - | - |
| 04/06 | 1,420 | 1,425 | 1,420 | 1,425 | +0.35% | 1,400 | - | +2.37% | - | - |
| 04/05 | 1,420 | 1,420 | 1,420 | 1,420 | +1.43% | 200 | - | +2.23% | - | - |
| 04/02 | 1,400 | 1,400 | 1,400 | 1,400 | -1.06% | 400 | - | +0.72% | - | - |
| 03/31 | 1,415 | 1,415 | 1,415 | 1,415 | +0.35% | 200 | - | +1.8% | - | - |
| 03/30 | 1,415 | 1,415 | 1,410 | 1,410 | -1.05% | 1,000 | - | +1% | - | - |
| 03/26 | 1,385 | 1,425 | 1,385 | 1,425 | +3.26% | 1,000 | - | +1.93% | - | - |
| 03/25 | 1,395 | 1,395 | 1,380 | 1,380 | +0.73% | 1,000 | - | -1.29% | - | - |
| 03/24 | 1,400 | 1,435 | 1,370 | 1,370 | -0.36% | 4,200 | - | -2% | - | - |
| 03/12 | 1,375 | 1,375 | 1,375 | 1,375 | +0.36% | 1,000 | - | -1.79% | - | - |
| 03/10 | 1,370 | 1,370 | 1,370 | 1,370 | -2.14% | 2,400 | - | -2.28% | - | - |
| 03/09 | 1,400 | 1,400 | 1,400 | 1,400 | +0.36% | 200 | - | 0% | - | - |
| 03/08 | 1,395 | 1,395 | 1,395 | 1,395 | 0% | 600 | - | -0.14% | - | - |
| 03/04 | 1,390 | 1,395 | 1,390 | 1,395 | +1.09% | 800 | - | -0.64% | - | - |
| 03/02 | 1,380 | 1,380 | 1,380 | 1,380 | -1.43% | 800 | - | -1.43% | - | - |
| 03/01 | 1,400 | 1,400 | 1,400 | 1,400 | +0.36% | 200 | - | +0.5% | - | - |
| 02/26 | 1,400 | 1,400 | 1,395 | 1,395 | +2.57% | 600 | - | +0.65% | - | - |
| 02/25 | 1,385 | 1,385 | 1,360 | 1,360 | -1.81% | 1,000 | - | -1.66% | - | - |
| 02/24 | 1,385 | 1,385 | 1,385 | 1,385 | -2.81% | 1,200 | - | +0.29% | - | - |
| 02/23 | 1,425 | 1,425 | 1,425 | 1,425 | -1.38% | 800 | - | +3.34% | - | - |
| 02/16 | 1,405 | 1,445 | 1,405 | 1,445 | +7.04% | 400 | - | +4.86% | - | - |
| 02/10 | 1,350 | 1,350 | 1,350 | 1,350 | -4.26% | 1,800 | - | -1.75% | - | - |
| 02/08 | 1,430 | 1,430 | 1,410 | 1,410 | +4.44% | 400 | - | +2.47% | - | - |
| 01/25 | 1,350 | 1,350 | 1,350 | 1,350 | -1.1% | 800 | - | -1.82% | - | - |
| 01/21 | 1,345 | 1,365 | 1,345 | 1,365 | +1.49% | 400 | - | -0.73% | - | - |
| 01/20 | 1,350 | 1,385 | 1,325 | 1,345 | -0.37% | 1,400 | - | -2.25% | - | - |
| 01/13 | 1,350 | 1,350 | 1,350 | 1,350 | -6.57% | 1,200 | - | -2.17% | - | - |
| 01/12 | 1,445 | 1,445 | 1,445 | 1,445 | +1.76% | 1,200 | - | +4.48% | - | - |
| 01/08 | 1,575 | 1,575 | 1,420 | 1,420 | -9.27% | 1,800 | - | +2.75% | - | - |
| 01/07 | 1,565 | 1,565 | 1,565 | 1,565 | +7.19% | 200 | - | +13.16% | - | - |
| 01/06 | 1,460 | 1,460 | 1,460 | 1,460 | +3.91% | 200 | - | +5.95% | - | - |
| 2009 |
| 12/29 | 1,400 | 1,405 | 1,400 | 1,405 | +0.36% | 400 | - | +2.11% | - | - |
| 12/25 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 800 | - | +1.74% | - | - |
| 12/24 | 1,380 | 1,400 | 1,380 | 1,400 | -1.75% | 600 | - | +1.74% | - | - |
| 12/22 | 1,425 | 1,425 | 1,425 | 1,425 | +7.55% | 200 | - | +3.56% | - | - |
| 12/14 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 200 | - | -3.92% | - | - |
| 12/11 | 1,325 | 1,325 | 1,325 | 1,325 | -15.87% | 400 | - | -4.68% | - | - |
| 12/10 | 1,575 | 1,575 | 1,575 | 1,575 | +21.15% | 2,000 | - | +12.58% | - | - |
| 12/08 | 1,300 | 1,300 | 1,300 | 1,300 | +7.44% | 400 | - | -6.88% | - | - |
| 12/04 | 1,210 | 1,210 | 1,210 | 1,210 | +0.41% | 800 | - | -13.69% | - | - |
| 11/27 | 1,205 | 1,205 | 1,205 | 1,205 | -9.06% | 400 | - | -14.66% | - | - |
