株価チャート
2009/08/20～2010/01/20
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 |
| 01/20 | 300 | 300 | 290 | 300 | 0% | 30,800 | - | -9.37% | - | - |
| 01/19 | 320 | 320 | 300 | 300 | -6.25% | 20,800 | - | -9.91% | - | - |
| 01/18 | 320 | 320 | 320 | 320 | 0% | 13,200 | - | -4.48% | - | - |
| 01/15 | 330 | 330 | 320 | 320 | 0% | 13,600 | - | -5.33% | - | - |
| 01/14 | 350 | 350 | 320 | 320 | -8.57% | 31,000 | - | -5.88% | - | - |
| 01/13 | 340 | 350 | 340 | 350 | +2.94% | 10,700 | - | +2.64% | - | - |
| 01/12 | 340 | 340 | 330 | 340 | -2.86% | 19,800 | - | -0.29% | - | - |
| 01/08 | 330 | 350 | 330 | 350 | +2.94% | 2,500 | - | +2.34% | - | - |
| 01/07 | 340 | 340 | 340 | 340 | +3.03% | 3,300 | - | -0.87% | - | - |
| 01/06 | 340 | 340 | 330 | 330 | -2.94% | 3,300 | - | -4.07% | - | - |
| 01/05 | 320 | 360 | 320 | 340 | +6.25% | 26,500 | - | -1.16% | - | - |
| 01/04 | 320 | 320 | 320 | 320 | 0% | 1,300 | - | -6.98% | - | - |
| 2009 |
| 12/30 | 330 | 330 | 320 | 320 | -3.03% | 4,200 | - | -6.98% | - | - |
| 12/29 | 330 | 340 | 330 | 330 | 0% | 11,900 | - | -4.35% | - | - |
| 12/28 | 320 | 330 | 320 | 330 | 0% | 16,400 | - | -4.35% | - | - |
| 12/25 | 330 | 330 | 320 | 330 | 0% | 3,300 | - | -4.07% | - | - |
| 12/24 | 320 | 330 | 320 | 330 | 0% | 6,400 | - | -4.07% | - | - |
| 12/22 | 330 | 330 | 320 | 330 | +3.13% | 3,200 | - | -4.07% | - | - |
| 12/21 | 330 | 330 | 320 | 320 | -3.03% | 7,300 | - | -6.71% | - | - |
| 12/18 | 330 | 330 | 310 | 330 | -2.94% | 29,700 | - | -4.35% | - | - |
| 12/17 | 340 | 350 | 330 | 340 | -2.86% | 7,800 | - | -1.73% | - | - |
| 12/16 | 330 | 350 | 330 | 350 | +2.94% | 4,500 | - | +0.57% | - | - |
| 12/15 | 340 | 350 | 320 | 340 | 0% | 41,100 | - | -2.86% | - | - |
| 12/14 | 360 | 360 | 340 | 340 | -5.56% | 5,900 | - | -3.41% | - | - |
| 12/11 | 350 | 360 | 340 | 360 | +2.86% | 6,800 | - | +1.69% | - | - |
| 12/10 | 340 | 360 | 340 | 350 | 0% | 11,800 | - | -1.41% | - | - |
| 12/09 | 380 | 380 | 340 | 350 | -7.89% | 30,700 | - | -1.69% | - | - |
| 12/08 | 370 | 380 | 370 | 380 | +2.7% | 9,200 | - | +6.15% | - | - |
| 12/07 | 360 | 380 | 360 | 370 | +5.71% | 14,200 | - | +2.78% | - | - |
| 12/04 | 360 | 360 | 340 | 350 | -2.78% | 12,500 | - | -3.05% | - | - |
| 12/03 | 350 | 360 | 340 | 360 | 0% | 11,600 | - | -1.1% | - | - |
| 12/02 | 360 | 370 | 360 | 360 | -2.7% | 3,200 | - | -1.64% | - | - |
| 12/01 | 350 | 370 | 340 | 370 | +2.78% | 10,000 | - | +0.54% | - | - |
| 11/30 | 340 | 370 | 330 | 360 | +5.88% | 10,500 | - | -2.7% | - | - |
| 11/27 | 330 | 340 | 320 | 340 | 0% | 9,700 | - | -8.6% | - | - |
| 11/26 | 330 | 340 | 330 | 340 | +3.03% | 6,500 | - | -9.09% | - | - |
| 11/25 | 330 | 340 | 330 | 330 | 0% | 1,800 | - | -12.7% | - | - |
| 11/24 | 330 | 330 | 320 | 330 | 0% | 6,000 | - | -13.61% | - | - |
| 11/20 | 310 | 330 | 300 | 330 | +6.45% | 8,900 | - | -14.73% | - | - |
| 11/19 | 340 | 340 | 310 | 310 | -3.13% | 8,700 | - | -21.12% | - | - |
| 11/18 | 330 | 330 | 300 | 320 | -3.03% | 14,700 | - | -20% | - | - |
| 11/17 | 310 | 340 | 300 | 330 | +3.13% | 40,500 | - | -18.52% | - | - |
| 11/16 | 350 | 350 | 320 | 320 | -11.11% | 30,200 | - | -22.14% | - | - |
| 11/13 | 360 | 370 | 340 | 360 | -2.7% | 40,300 | - | -13.67% | - | - |
| 11/12 | 370 | 370 | 360 | 370 | -2.63% | 17,100 | - | -12.32% | - | - |
| 11/11 | 380 | 390 | 370 | 380 | -2.56% | 19,800 | - | -11.01% | - | - |
| 11/10 | 380 | 390 | 370 | 390 | 0% | 20,700 | - | -9.51% | - | - |
| 11/09 | 390 | 390 | 380 | 390 | -2.5% | 8,100 | - | -10.34% | - | - |
| 11/06 | 390 | 400 | 380 | 400 | +5.26% | 9,800 | - | -8.88% | - | - |
| 11/05 | 400 | 400 | 380 | 380 | -2.56% | 17,600 | - | -14.03% | - | - |
| 11/04 | 400 | 400 | 390 | 390 | -2.5% | 1,800 | - | -12.75% | - | - |
| 11/02 | 400 | 400 | 390 | 400 | -2.44% | 9,200 | - | -11.31% | - | - |
| 10/30 | 410 | 410 | 400 | 410 | +2.5% | 13,500 | - | -9.69% | - | - |
| 10/29 | 410 | 410 | 400 | 400 | -4.76% | 22,500 | - | -12.66% | - | - |
| 10/28 | 430 | 430 | 410 | 420 | -2.33% | 11,000 | - | -9.09% | - | - |
| 10/27 | 410 | 430 | 410 | 430 | +4.88% | 8,900 | - | -7.73% | - | - |
| 10/26 | 420 | 430 | 410 | 410 | -2.38% | 15,400 | - | -12.39% | - | - |
| 10/23 | 400 | 420 | 400 | 420 | +5% | 16,500 | - | -10.83% | - | - |
| 10/22 | 400 | 420 | 390 | 400 | 0% | 102,500 | - | -15.43% | - | - |
| 10/21 | 410 | 420 | 390 | 400 | -4.76% | 48,200 | - | -16.14% | - | - |
| 10/20 | 440 | 450 | 410 | 420 | -6.67% | 97,700 | - | -12.5% | - | - |
| 10/19 | 440 | 460 | 430 | 450 | 0% | 11,600 | - | -7.02% | - | - |
| 10/16 | 470 | 470 | 420 | 450 | -4.26% | 41,800 | - | -7.41% | - | - |
| 10/15 | 480 | 490 | 460 | 470 | -2.08% | 28,600 | - | -3.89% | - | - |
| 10/14 | 450 | 520 | 450 | 480 | +4.35% | 119,700 | - | -2.24% | - | - |
| 10/13 | 460 | 470 | 440 | 460 | -2.13% | 37,300 | - | -6.5% | - | - |
| 10/09 | 480 | 490 | 460 | 470 | -2.08% | 51,200 | - | -4.86% | - | - |
| 10/08 | 480 | 480 | 480 | 480 | 0% | 4,400 | - | -3.23% | - | - |
| 10/07 | 490 | 490 | 480 | 480 | -2.04% | 5,900 | - | -3.61% | - | - |
| 10/06 | 480 | 490 | 480 | 490 | +2.08% | 10,100 | - | -2.2% | - | - |
| 10/05 | 500 | 500 | 480 | 480 | -2.04% | 8,700 | - | -4.57% | - | - |
| 10/02 | 490 | 490 | 470 | 490 | 0% | 23,800 | - | -2.97% | - | - |
| 10/01 | 480 | 490 | 480 | 490 | +2.08% | 8,500 | - | -2.97% | - | - |
| 09/30 | 490 | 490 | 480 | 480 | -4% | 11,400 | - | -5.14% | - | - |
| 09/29 | 500 | 500 | 470 | 500 | +2.04% | 10,400 | - | -1.19% | - | - |
| 09/28 | 490 | 500 | 480 | 490 | 0% | 20,100 | - | -3.16% | - | - |
| 09/25 | 490 | 500 | 490 | 490 | 0% | 6,000 | - | -3.35% | - | - |
| 09/24 | 500 | 510 | 490 | 490 | -3.92% | 19,300 | - | -3.54% | - | - |
| 09/18 | 510 | 510 | 470 | 510 | 0% | 30,300 | - | +0.79% | - | - |
| 09/17 | 500 | 520 | 480 | 510 | +4.08% | 28,800 | - | +1.19% | - | - |
| 09/16 | 480 | 510 | 480 | 490 | +2.08% | 16,700 | - | -2% | - | - |
| 09/15 | 480 | 480 | 480 | 480 | 0% | 4,200 | - | -3.61% | - | - |
| 09/14 | 490 | 500 | 470 | 480 | -4% | 14,900 | - | -3.23% | - | - |
| 09/11 | 470 | 500 | 470 | 500 | +4.17% | 38,400 | - | +1.01% | - | - |
| 09/10 | 480 | 490 | 470 | 480 | -4% | 36,800 | - | -2.44% | - | - |
| 09/09 | 510 | 510 | 490 | 500 | -1.96% | 23,400 | - | +2.25% | - | - |
| 09/08 | 520 | 520 | 500 | 510 | -1.92% | 13,600 | - | +5.15% | - | - |
| 09/07 | 530 | 540 | 520 | 520 | 0% | 20,300 | - | +8.11% | - | - |
| 09/04 | 500 | 530 | 500 | 520 | +1.96% | 23,000 | - | +9.24% | - | - |
| 09/03 | 490 | 510 | 490 | 510 | 0% | 12,000 | - | +8.05% | - | - |
| 09/02 | 520 | 520 | 510 | 510 | -3.77% | 17,300 | - | +8.97% | - | - |
| 09/01 | 520 | 530 | 520 | 530 | 0% | 11,000 | - | +14.22% | - | - |
| 08/31 | 560 | 560 | 510 | 530 | -3.64% | 40,100 | - | +15.72% | - | - |
| 08/28 | 540 | 550 | 530 | 550 | +1.85% | 52,900 | - | +21.15% | - | - |
| 08/27 | 530 | 540 | 510 | 540 | +3.85% | 36,300 | - | +20.54% | - | - |
| 08/26 | 500 | 520 | 490 | 520 | +4% | 23,000 | - | +17.65% | - | - |
| 08/25 | 510 | 510 | 490 | 500 | -1.96% | 25,200 | - | +14.16% | - | - |
| 08/24 | 480 | 510 | 480 | 510 | +8.51% | 27,600 | - | +17.51% | - | - |
| 08/21 | 480 | 490 | 470 | 470 | -6% | 44,500 | - | +9.3% | - | - |
| 08/20 | 510 | 530 | 490 | 500 | -5.66% | 72,600 | - | +17.1% | - | - |
