株価チャート
2009/09/16～2010/02/26
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 |
|---|
| 2014 | 9/1, 株式併合 5→1 |
| 2010 |
| 02/26 | 4,425 | 4,425 | 4,360 | 4,360 | +0.23% | 400 | - | -1.18% | - | - |
| 02/25 | 4,475 | 4,475 | 4,350 | 4,350 | +2.35% | 400 | - | -1.41% | - | - |
| 02/24 | 4,275 | 4,275 | 4,250 | 4,250 | -4.49% | 200 | - | -3.61% | - | - |
| 02/23 | 4,375 | 4,450 | 4,375 | 4,450 | 0% | 200 | - | +0.84% | - | - |
| 02/22 | 4,450 | 4,450 | 4,450 | 4,450 | 0% | 100 | - | +0.63% | - | - |
| 02/17 | 4,500 | 4,500 | 4,450 | 4,450 | -1.11% | 200 | - | +0.54% | - | - |
| 02/16 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 300 | - | +1.56% | - | - |
| 02/15 | 4,495 | 4,500 | 4,495 | 4,500 | 0% | 300 | - | +1.37% | - | - |
| 02/12 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | - | +1.19% | - | - |
| 02/10 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | - | +1.1% | - | - |
| 02/09 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 300 | - | +1.08% | - | - |
| 02/08 | 4,600 | 4,600 | 4,500 | 4,500 | -2.17% | 400 | - | +1.12% | - | - |
| 02/05 | 4,650 | 4,650 | 4,600 | 4,600 | +3.95% | 600 | - | +3.37% | - | - |
| 02/04 | 4,420 | 4,425 | 4,420 | 4,425 | 0% | 300 | - | -0.47% | - | - |
| 02/03 | 4,440 | 4,440 | 4,425 | 4,425 | 0% | 300 | - | -0.52% | - | - |
| 02/01 | 4,425 | 4,425 | 4,425 | 4,425 | 0% | 200 | - | -0.58% | - | - |
| 01/28 | 4,425 | 4,425 | 4,425 | 4,425 | +0.34% | 600 | - | -0.65% | - | - |
| 01/27 | 4,420 | 4,420 | 4,410 | 4,410 | +0.34% | 400 | - | -1.05% | - | - |
| 01/26 | 4,395 | 4,395 | 4,395 | 4,395 | +1.03% | 500 | - | -1.48% | - | - |
| 01/25 | 4,345 | 4,350 | 4,345 | 4,350 | +1.16% | 400 | - | -2.75% | - | - |
| 01/22 | 4,300 | 4,300 | 4,300 | 4,300 | -0.12% | 400 | - | -4.17% | - | - |
| 01/20 | 4,325 | 4,325 | 4,305 | 4,305 | -0.46% | 300 | - | -4.31% | - | - |
| 01/19 | 4,310 | 4,325 | 4,310 | 4,325 | +0.46% | 600 | - | -4.04% | - | - |
| 01/18 | 4,305 | 4,305 | 4,305 | 4,305 | +0.12% | 300 | - | -4.59% | - | - |
| 01/15 | 4,350 | 4,350 | 4,300 | 4,300 | -1.15% | 400 | - | -4.83% | - | - |
| 01/14 | 4,280 | 4,350 | 4,280 | 4,350 | +1.75% | 700 | - | -3.76% | - | - |
| 01/13 | 4,355 | 4,355 | 4,275 | 4,275 | -1.72% | 900 | - | -5.46% | - | - |
| 01/12 | 4,600 | 4,600 | 4,250 | 4,350 | -7.05% | 2,100 | - | -3.87% | - | - |
| 01/08 | 4,600 | 4,680 | 4,600 | 4,680 | +2.63% | 300 | - | +3.45% | - | - |
| 01/06 | 4,565 | 4,565 | 4,550 | 4,560 | -0.11% | 300 | - | +1.11% | - | - |
| 01/05 | 4,775 | 4,775 | 4,565 | 4,565 | -2.98% | 700 | - | +1.63% | - | - |
| 01/04 | 4,700 | 4,705 | 4,700 | 4,705 | +0.11% | 400 | - | +5.14% | - | - |
| 2009 |
| 12/30 | 4,700 | 4,700 | 4,700 | 4,700 | +1.95% | 700 | - | +5.64% | - | - |
| 12/29 | 4,600 | 4,610 | 4,600 | 4,610 | +1.88% | 400 | - | +4.23% | - | - |
| 12/28 | 4,595 | 4,595 | 4,525 | 4,525 | +1.69% | 500 | - | +2.45% | - | - |
| 12/25 | 4,600 | 4,600 | 4,450 | 4,450 | -0.89% | 600 | - | +0.88% | - | - |
| 12/24 | 4,490 | 4,490 | 4,490 | 4,490 | 0% | 200 | - | +1.84% | - | - |
| 12/22 | 4,490 | 4,490 | 4,490 | 4,490 | 0% | 100 | - | +1.93% | - | - |
| 12/21 | 4,485 | 4,490 | 4,485 | 4,490 | +0.11% | 300 | - | +2.05% | - | - |
| 12/18 | 4,500 | 4,500 | 4,485 | 4,485 | -0.33% | 500 | - | +2.02% | - | - |
| 12/17 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 200 | - | +2.39% | - | - |
| 12/16 | 4,510 | 4,510 | 4,500 | 4,500 | -0.22% | 300 | - | +2.39% | - | - |
| 12/15 | 4,505 | 4,510 | 4,505 | 4,510 | -4.04% | 300 | - | +2.62% | - | - |
| 12/14 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 200 | - | +6.94% | - | - |
| 12/11 | 4,700 | 4,700 | 4,700 | 4,700 | +2.17% | 1,200 | - | +7.09% | - | - |
| 12/10 | 4,600 | 4,600 | 4,600 | 4,600 | +2.22% | 700 | - | +5% | - | - |
| 12/09 | 4,500 | 4,500 | 4,500 | 4,500 | +1.12% | 1,100 | - | +2.86% | - | - |
| 12/08 | 4,500 | 4,500 | 4,450 | 4,450 | -0.56% | 700 | - | +1.71% | - | - |
| 12/07 | 4,550 | 4,550 | 4,450 | 4,475 | +2.87% | 1,500 | - | +2.38% | - | - |
| 12/04 | 4,400 | 4,400 | 4,350 | 4,350 | -1.14% | 200 | - | -0.37% | - | - |
| 12/03 | 4,330 | 4,400 | 4,330 | 4,400 | +1.62% | 1,100 | - | +0.8% | - | - |
| 12/02 | 4,330 | 4,330 | 4,330 | 4,330 | 0% | 200 | - | -0.62% | - | - |
| 12/01 | 4,320 | 4,330 | 4,275 | 4,330 | +0.12% | 300 | - | -0.37% | - | - |
| 11/30 | 4,325 | 4,325 | 4,075 | 4,325 | +4.72% | 900 | - | -0.35% | - | - |
| 11/27 | 4,170 | 4,170 | 4,130 | 4,130 | +0.12% | 300 | - | -4.71% | - | - |
| 11/26 | 4,100 | 4,125 | 4,020 | 4,125 | +1.85% | 900 | - | -4.84% | - | - |
| 11/25 | 4,100 | 4,100 | 4,040 | 4,050 | -0.12% | 500 | - | -6.55% | - | - |
| 11/24 | 4,055 | 4,055 | 4,055 | 4,055 | -9.18% | 1,200 | - | -6.55% | - | - |
| 11/20 | 4,465 | 4,465 | 4,465 | 4,465 | +1.82% | 100 | - | +2.81% | - | - |
| 11/19 | 4,385 | 4,385 | 4,385 | 4,385 | 0% | 200 | - | +1.2% | - | - |
| 11/18 | 4,385 | 4,385 | 4,385 | 4,385 | 0% | 100 | - | +1.39% | - | - |
| 11/17 | 4,385 | 4,385 | 4,385 | 4,385 | 0% | 200 | - | +1.55% | - | - |
| 11/16 | 4,385 | 4,385 | 4,385 | 4,385 | 0% | 100 | - | +1.79% | - | - |
| 11/13 | 4,450 | 4,450 | 4,385 | 4,385 | -1.46% | 300 | - | +1.93% | - | - |
| 11/12 | 4,500 | 4,500 | 4,450 | 4,450 | -1.11% | 200 | - | +3.51% | - | - |
| 11/11 | 4,505 | 4,505 | 4,500 | 4,500 | 0% | 300 | - | +4.87% | - | - |
| 11/10 | 4,525 | 4,525 | 4,500 | 4,500 | -0.55% | 600 | - | +5.16% | - | - |
| 11/09 | 4,550 | 4,550 | 4,525 | 4,525 | -0.55% | 300 | - | +5.95% | - | - |
| 11/06 | 4,595 | 4,595 | 4,505 | 4,550 | +1.11% | 800 | - | +6.76% | - | - |
| 11/05 | 4,545 | 4,545 | 4,500 | 4,500 | +1.12% | 1,100 | - | +5.63% | - | - |
| 11/04 | 4,540 | 4,540 | 4,450 | 4,450 | -0.89% | 1,200 | - | +4.66% | - | - |
| 11/02 | 4,495 | 4,495 | 4,490 | 4,490 | +3.34% | 700 | - | +5.82% | - | - |
| 10/30 | 4,345 | 4,345 | 4,345 | 4,345 | 0% | 100 | - | +2.6% | - | - |
| 10/29 | 4,445 | 4,445 | 4,345 | 4,345 | 0% | 700 | - | +2.55% | - | - |
| 10/28 | 4,395 | 4,395 | 4,345 | 4,345 | +3.58% | 400 | - | +2.5% | - | - |
| 10/27 | 4,160 | 4,200 | 4,160 | 4,195 | +3.33% | 500 | - | -1.06% | - | - |
| 10/26 | 4,030 | 4,060 | 4,030 | 4,060 | -2.75% | 900 | - | -4.43% | - | - |
| 10/23 | 4,175 | 4,175 | 4,175 | 4,175 | +0.24% | 100 | - | -2.02% | - | - |
| 10/22 | 4,170 | 4,170 | 4,150 | 4,165 | +0.36% | 300 | - | -2.44% | - | - |
| 10/21 | 4,170 | 4,170 | 4,120 | 4,150 | +0.73% | 500 | - | -2.99% | - | - |
| 10/20 | 4,170 | 4,170 | 4,120 | 4,120 | -0.96% | 1,100 | - | -3.96% | - | - |
| 10/19 | 4,160 | 4,160 | 4,160 | 4,160 | 0% | 200 | - | -3.26% | - | - |
| 10/16 | 4,205 | 4,205 | 4,160 | 4,160 | -1.07% | 700 | - | -3.55% | - | - |
| 10/15 | 4,205 | 4,205 | 4,200 | 4,205 | +0.12% | 500 | - | -2.64% | - | - |
| 10/13 | 4,205 | 4,205 | 4,200 | 4,200 | 0% | 300 | - | -2.85% | - | - |
| 10/09 | 4,160 | 4,205 | 4,160 | 4,200 | +1.2% | 600 | - | -2.98% | - | - |
| 10/08 | 4,230 | 4,230 | 4,150 | 4,150 | -1.89% | 600 | - | -4.27% | - | - |
| 10/07 | 4,275 | 4,275 | 4,210 | 4,230 | -1.63% | 400 | - | -2.65% | - | - |
| 10/06 | 4,250 | 4,300 | 4,200 | 4,300 | +1.18% | 1,000 | - | -1.22% | - | - |
| 10/05 | 4,350 | 4,350 | 4,250 | 4,250 | +1.19% | 800 | - | -2.32% | - | - |
| 10/02 | 4,300 | 4,300 | 4,200 | 4,200 | -2.33% | 400 | - | -3.63% | - | - |
| 10/01 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 200 | - | -1.6% | - | - |
| 09/30 | 4,575 | 4,575 | 4,250 | 4,300 | -4.44% | 900 | - | -1.83% | - | - |
| 09/29 | 4,500 | 4,500 | 4,500 | 4,500 | +4.65% | 400 | - | +2.51% | - | - |
| 09/28 | 4,300 | 4,300 | 4,300 | 4,300 | +1.78% | 400 | - | -2.09% | - | - |
| 09/25 | 4,225 | 4,225 | 4,225 | 4,225 | -1.74% | 600 | - | -4.02% | - | - |
| 09/24 | 4,300 | 4,300 | 4,300 | 4,300 | -2.05% | 600 | - | -2.65% | - | - |
| 09/18 | 4,390 | 4,390 | 4,390 | 4,390 | 0% | 200 | - | -0.93% | - | - |
| 09/17 | 4,390 | 4,390 | 4,390 | 4,390 | +0.11% | 300 | - | -1.1% | - | - |
| 09/16 | 4,385 | 4,385 | 4,385 | 4,385 | 0% | 300 | - | -1.44% | - | - |
