株価チャート
2008/12/19～2010/02/19
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 | 9/1, 株式併合 10→1 |
| 2010 |
| 02/19 | 3,260 | 3,260 | 3,260 | 3,260 | -2.4% | 100 | - | -2.13% | - | - |
| 02/18 | 3,420 | 3,420 | 3,340 | 3,340 | 0% | 200 | - | +0.12% | - | - |
| 02/16 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 100 | - | +0.3% | - | - |
| 02/15 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 600 | - | +0.15% | - | - |
| 02/09 | 3,340 | 3,340 | 3,340 | 3,340 | -1.47% | 300 | - | -0.03% | - | - |
| 02/08 | 3,270 | 3,390 | 3,260 | 3,390 | +3.99% | 300 | - | +1.25% | - | - |
| 02/03 | 3,260 | 3,260 | 3,260 | 3,260 | -2.1% | 100 | - | -2.51% | - | - |
| 01/22 | 3,330 | 3,330 | 3,330 | 3,330 | -2.06% | 100 | - | -0.48% | - | - |
| 01/15 | 3,400 | 3,400 | 3,400 | 3,400 | 0% | 800 | - | +1.67% | - | - |
| 01/13 | 3,400 | 3,400 | 3,400 | 3,400 | +3.98% | 100 | - | +1.55% | - | - |
| 01/08 | 3,400 | 3,400 | 3,270 | 3,270 | -4.94% | 700 | - | -2.68% | - | - |
| 01/06 | 3,320 | 3,440 | 3,320 | 3,440 | +1.18% | 200 | - | +2.08% | - | - |
| 01/04 | 3,400 | 3,400 | 3,400 | 3,400 | +5.26% | 100 | - | +0.83% | - | - |
| 2009 |
| 12/28 | 3,230 | 3,230 | 3,230 | 3,230 | -1.52% | 300 | - | -4.32% | - | - |
| 12/22 | 3,280 | 3,280 | 3,280 | 3,280 | -4.37% | 200 | - | -3.16% | - | - |
| 12/21 | 3,420 | 3,430 | 3,420 | 3,430 | +1.18% | 500 | - | +1% | - | - |
| 12/17 | 3,390 | 3,390 | 3,390 | 3,390 | +1.5% | 600 | - | -0.35% | - | - |
| 12/16 | 3,340 | 3,340 | 3,340 | 3,340 | +4.38% | 200 | - | -2.54% | - | - |
| 12/15 | 3,200 | 3,200 | 3,200 | 3,200 | +1.91% | 100 | - | -7.33% | - | - |
| 12/08 | 3,340 | 3,340 | 3,140 | 3,140 | -5.99% | 600 | - | -9.8% | - | - |
| 12/07 | 3,190 | 3,340 | 3,190 | 3,340 | +3.09% | 400 | - | -4.79% | - | - |
| 11/30 | 3,190 | 3,240 | 3,190 | 3,240 | -4.42% | 400 | - | -8.16% | - | - |
| 11/18 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 300 | - | -4.48% | - | - |
| 11/16 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 800 | - | -4.51% | - | - |
| 11/06 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 400 | - | -4.4% | - | - |
| 11/05 | 3,390 | 3,390 | 3,390 | 3,390 | +5.94% | 100 | - | -4.21% | - | - |
| 11/02 | 3,200 | 3,200 | 3,200 | 3,200 | -7.25% | 200 | - | -9.37% | - | - |
| 10/21 | 3,450 | 3,450 | 3,450 | 3,450 | -1.43% | 100 | - | -2.07% | - | - |
| 10/15 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 600 | - | +0.09% | - | - |
| 10/14 | 3,300 | 3,500 | 3,300 | 3,500 | +6.06% | 700 | - | +0.78% | - | - |
| 10/08 | 3,550 | 3,550 | 3,300 | 3,300 | 0% | 400 | - | -4.6% | - | - |
| 10/05 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 400 | - | -4.35% | - | - |
| 09/30 | 3,300 | 3,300 | 3,300 | 3,300 | -5.71% | 100 | - | -4.01% | - | - |
| 09/28 | 3,500 | 3,500 | 3,500 | 3,500 | -5.41% | 100 | - | +2.31% | - | - |
| 09/17 | 3,700 | 3,700 | 3,700 | 3,700 | +5.71% | 200 | - | +8.98% | - | - |
| 09/15 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 500 | - | +4.2% | - | - |
| 09/14 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 500 | - | +5.04% | - | - |
| 09/10 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 100 | - | +6% | - | - |
| 09/08 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 400 | - | +7.1% | - | - |
| 09/03 | 3,350 | 3,500 | 3,350 | 3,500 | -2.78% | 700 | - | +8.19% | - | - |
| 08/26 | 3,600 | 3,600 | 3,600 | 3,600 | -10% | 100 | - | +12.36% | - | - |
| 08/17 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 600 | - | +26.14% | - | - |
| 08/11 | 4,000 | 4,000 | 4,000 | 4,000 | +2.56% | 200 | - | +27.8% | - | - |
| 08/10 | 3,900 | 3,900 | 3,900 | 3,900 | +2.63% | 100 | - | +26.42% | - | - |
| 08/07 | 3,800 | 3,800 | 3,800 | 3,800 | -1.55% | 100 | - | +24.84% | - | - |
| 07/23 | 3,860 | 3,860 | 3,860 | 3,860 | +2.66% | 500 | - | +28.41% | - | - |
| 07/22 | 3,760 | 3,760 | 3,760 | 3,760 | +10.26% | 500 | - | +26.9% | - | - |
| 07/17 | 3,410 | 3,410 | 3,410 | 3,410 | +3.33% | 100 | - | +16.66% | - | - |
| 07/16 | 3,300 | 3,300 | 3,300 | 3,300 | +3.13% | 100 | - | +14.03% | - | - |
| 07/15 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | - | +11.38% | - | - |
| 07/14 | 3,200 | 3,200 | 3,200 | 3,200 | +6.67% | 200 | - | +12.01% | - | - |
| 07/10 | 3,000 | 3,000 | 3,000 | 3,000 | +7.14% | 200 | - | +5.75% | - | - |
| 06/23 | 2,800 | 2,800 | 2,800 | 2,800 | -3.45% | 100 | - | -0.99% | - | - |
| 06/22 | 2,900 | 2,900 | 2,900 | 2,900 | -7.94% | 100 | - | +2.55% | - | - |
| 06/18 | 3,150 | 3,150 | 3,150 | 3,150 | +2.27% | 100 | - | +11.54% | - | - |
| 06/17 | 3,080 | 3,080 | 3,080 | 3,080 | +3.36% | 100 | - | +9.41% | - | - |
| 06/16 | 2,980 | 3,000 | 2,980 | 2,980 | +3.47% | 300 | - | +6.05% | - | - |
| 06/15 | 2,850 | 2,880 | 2,850 | 2,880 | +1.05% | 1,200 | - | +2.64% | - | - |
| 06/12 | 2,760 | 2,850 | 2,760 | 2,850 | +1.42% | 400 | - | +1.6% | - | - |
| 06/08 | 2,810 | 2,810 | 2,810 | 2,810 | -0.35% | 1,000 | - | +0.32% | - | - |
| 06/05 | 2,760 | 2,820 | 2,760 | 2,820 | +2.55% | 200 | - | +0.82% | - | - |
| 06/04 | 2,740 | 2,750 | 2,740 | 2,750 | +4.17% | 200 | - | -1.79% | - | - |
| 06/01 | 2,640 | 2,640 | 2,640 | 2,640 | -1.49% | 100 | - | -6.05% | - | - |
| 05/29 | 2,680 | 2,680 | 2,680 | 2,680 | -1.83% | 300 | - | -4.86% | - | - |
| 05/28 | 2,730 | 2,730 | 2,730 | 2,730 | -1.8% | 500 | - | -3.26% | - | - |
| 05/27 | 2,820 | 2,840 | 2,780 | 2,780 | -6.4% | 700 | - | -1.56% | - | - |
| 05/18 | 2,970 | 2,970 | 2,970 | 2,970 | +3.48% | 700 | - | +4.84% | - | - |
| 05/15 | 2,870 | 2,870 | 2,870 | 2,870 | 0% | 200 | - | +1.27% | - | - |
| 05/13 | 3,070 | 3,070 | 2,870 | 2,870 | 0% | 200 | - | +1.31% | - | - |
| 05/11 | 2,870 | 2,870 | 2,870 | 2,870 | +3.61% | 100 | - | +1.34% | - | - |
| 05/08 | 2,770 | 2,770 | 2,770 | 2,770 | 0% | 400 | - | -2.4% | - | - |
| 04/30 | 2,770 | 2,770 | 2,770 | 2,770 | +3.36% | 100 | - | -2.77% | - | - |
| 04/20 | 2,680 | 2,680 | 2,680 | 2,680 | -3.6% | 100 | - | -6.29% | - | - |
| 04/15 | 2,780 | 2,780 | 2,780 | 2,780 | -0.36% | 900 | - | -3.1% | - | - |
| 04/14 | 2,700 | 2,790 | 2,700 | 2,790 | +3.33% | 400 | - | -3.06% | - | - |
| 04/10 | 2,700 | 2,700 | 2,700 | 2,700 | -3.23% | 200 | - | -6.44% | - | - |
| 04/08 | 2,790 | 2,790 | 2,790 | 2,790 | 0% | 700 | - | -3.86% | - | - |
| 04/06 | 2,790 | 2,790 | 2,790 | 2,790 | 0% | 100 | - | -4.06% | - | - |
| 04/01 | 2,790 | 2,790 | 2,790 | 2,790 | -5.1% | 100 | - | -4.26% | - | - |
| 03/19 | 2,940 | 2,940 | 2,940 | 2,940 | -0.68% | 600 | - | +0.62% | - | - |
| 03/17 | 2,960 | 2,960 | 2,960 | 2,960 | +3.5% | 100 | - | +1.23% | - | - |
| 03/16 | 2,860 | 2,860 | 2,860 | 2,860 | 0% | 800 | - | -2.22% | - | - |
| 03/13 | 2,860 | 2,860 | 2,860 | 2,860 | +3.62% | 100 | - | -2.16% | - | - |
| 03/11 | 2,760 | 2,760 | 2,760 | 2,760 | +1.85% | 100 | - | -5.74% | - | - |
| 03/09 | 2,710 | 2,710 | 2,710 | 2,710 | -6.55% | 200 | - | -7.57% | - | - |
| 03/06 | 2,900 | 2,900 | 2,900 | 2,900 | -3.33% | 400 | - | -1.63% | - | - |
| 02/25 | 2,800 | 3,000 | 2,800 | 3,000 | +7.14% | 200 | - | +1.52% | - | - |
| 02/24 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 300 | - | -5.15% | - | - |
| 02/23 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 100 | - | -5.41% | - | - |
| 02/19 | 2,800 | 2,800 | 2,800 | 2,800 | -6.35% | 100 | - | -5.66% | - | - |
| 02/16 | 2,990 | 2,990 | 2,990 | 2,990 | -0.33% | 1,000 | - | +0.37% | - | - |
| 02/09 | 2,900 | 3,000 | 2,900 | 3,000 | +5.26% | 200 | - | +1.01% | - | - |
| 02/06 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 500 | - | -3.46% | - | - |
| 02/05 | 2,800 | 2,850 | 2,800 | 2,850 | -5% | 400 | - | -3.65% | - | - |
| 02/03 | 2,950 | 3,000 | 2,950 | 3,000 | -1.64% | 200 | - | +1.21% | - | - |
| 01/15 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 900 | - | +3.04% | - | - |
| 01/14 | 3,000 | 3,050 | 2,950 | 3,050 | +5.17% | 600 | - | +3.25% | - | - |
| 01/09 | 2,900 | 2,900 | 2,900 | 2,900 | -3.33% | 100 | - | -1.86% | - | - |
| 01/08 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 500 | - | +1.35% | - | - |
| 2008 |
| 12/19 | 3,000 | 3,000 | 3,000 | 3,000 | -3.23% | 600 | - | +1.21% | - | - |
