株価チャート
2008/10/27～2010/09/30
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 | 4/1, 株式併合 10→1 |
| 2010 |
| 09/30 | 1,940 | 1,940 | 1,940 | 1,940 | +1.57% | 100 | 7億7988万 | -9.51% | 11.33 | 0.27 |
| 09/28 | 1,890 | 1,910 | 1,890 | 1,910 | -13.18% | 400 | - | -11.25% | - | - |
| 09/27 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 100 | - | +1.85% | - | - |
| 09/13 | 2,200 | 2,200 | 2,200 | 2,200 | +10.55% | 100 | - | +1.85% | - | - |
| 09/10 | 1,990 | 1,990 | 1,990 | 1,990 | +2.05% | 100 | - | -7.83% | - | - |
| 09/07 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | - | -9.97% | - | - |
| 09/06 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | - | -10.39% | - | - |
| 09/01 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | - | -10.8% | - | - |
| 08/30 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 300 | - | -11.12% | - | - |
| 08/27 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 200 | - | -11.48% | - | - |
| 08/26 | 2,230 | 2,230 | 1,950 | 1,950 | -13.33% | 300 | - | -11.8% | - | - |
| 08/04 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 300 | - | +1.44% | - | - |
| 08/02 | 2,250 | 2,250 | 2,250 | 2,250 | -0.44% | 100 | - | +1.76% | - | - |
| 07/15 | 2,260 | 2,260 | 2,260 | 2,260 | 0% | 100 | - | +2.4% | - | - |
| 06/28 | 2,260 | 2,260 | 2,260 | 2,260 | 0% | 100 | - | +2.54% | - | - |
| 06/24 | 2,260 | 2,260 | 2,260 | 2,260 | -0.88% | 100 | - | +2.87% | - | - |
| 06/16 | 2,280 | 2,280 | 2,280 | 2,280 | -0.44% | 100 | - | +4.25% | - | - |
| 05/26 | 2,290 | 2,290 | 2,290 | 2,290 | +4.57% | 100 | - | +4.85% | - | - |
| 05/25 | 2,190 | 2,190 | 2,190 | 2,190 | -4.78% | 100 | - | +0.46% | - | - |
| 05/18 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 100 | - | +5.7% | - | - |
| 05/17 | 2,300 | 2,300 | 2,300 | 2,300 | +1.77% | 100 | - | +6.28% | - | - |
| 05/13 | 2,260 | 2,260 | 2,260 | 2,260 | -2.16% | 100 | - | +4.73% | - | - |
| 05/12 | 2,300 | 2,310 | 2,300 | 2,310 | +4.05% | 200 | - | +7.44% | - | - |
| 05/06 | 2,220 | 2,220 | 2,220 | 2,220 | 0% | 100 | - | +3.98% | - | - |
| 04/26 | 2,200 | 2,220 | 2,200 | 2,220 | +3.26% | 200 | - | +4.23% | - | - |
| 04/23 | 2,150 | 2,150 | 2,150 | 2,150 | +1.42% | 100 | - | +1.22% | - | - |
| 04/22 | 2,120 | 2,120 | 2,120 | 2,120 | -3.64% | 100 | - | +0.09% | - | - |
| 04/21 | 2,200 | 2,200 | 2,200 | 2,200 | +1.38% | 100 | - | +4.02% | - | - |
| 04/14 | 2,170 | 2,170 | 2,170 | 2,170 | 0% | 100 | - | +2.89% | - | - |
| 04/13 | 2,170 | 2,170 | 2,170 | 2,170 | -0.46% | 100 | - | +3.33% | - | - |
| 03/29 | 2,180 | 2,180 | 2,180 | 2,180 | -0.91% | 100 | - | +4.01% | - | - |
| 03/26 | 2,180 | 2,200 | 2,180 | 2,200 | +1.38% | 200 | - | +5.21% | - | - |
| 03/18 | 2,170 | 2,170 | 2,170 | 2,170 | 0% | 100 | - | +3.78% | - | - |
| 03/12 | 2,170 | 2,170 | 2,170 | 2,170 | +1.4% | 100 | - | +3.88% | - | - |
| 03/02 | 2,140 | 2,140 | 2,140 | 2,140 | +0.47% | 100 | - | +2.79% | - | - |
| 02/26 | 2,130 | 2,130 | 2,130 | 2,130 | +2.9% | 100 | - | +2.6% | - | - |
| 01/26 | 2,150 | 2,150 | 2,070 | 2,070 | -3.72% | 200 | - | -0.05% | - | - |
| 01/21 | 2,150 | 2,150 | 2,150 | 2,150 | -1.38% | 100 | - | +3.56% | - | - |
| 01/12 | 2,180 | 2,180 | 2,180 | 2,180 | +3.81% | 100 | - | +5.06% | - | - |
| 2009 |
| 12/28 | 2,100 | 2,100 | 2,100 | 2,100 | +5% | 100 | - | +2.29% | - | - |
| 12/24 | 2,000 | 2,000 | 2,000 | 2,000 | -9.09% | 200 | - | -2.39% | - | - |
| 12/07 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 200 | - | +7.37% | - | - |
| 12/02 | 2,200 | 2,200 | 2,200 | 2,200 | +4.76% | 100 | - | +7.58% | - | - |
| 11/27 | 2,100 | 2,100 | 2,100 | 2,100 | +5% | 100 | - | +2.99% | - | - |
| 11/10 | 2,000 | 2,000 | 2,000 | 2,000 | -6.98% | 100 | - | -1.77% | - | - |
| 10/26 | 2,150 | 2,150 | 2,150 | 2,150 | +4.88% | 100 | - | +5.19% | - | - |
| 10/09 | 2,050 | 2,050 | 2,050 | 2,050 | +6.22% | 100 | - | +0.39% | - | - |
| 10/07 | 1,930 | 1,930 | 1,930 | 1,930 | -8.1% | 100 | - | -5.39% | - | - |
| 09/30 | 2,100 | 2,100 | 2,100 | 2,100 | +1.94% | 100 | - | +2.79% | - | - |
| 09/29 | 2,060 | 2,060 | 2,060 | 2,060 | +1.98% | 100 | - | +1.03% | - | - |
| 09/15 | 2,020 | 2,020 | 2,020 | 2,020 | -0.49% | 100 | - | -0.44% | - | - |
| 09/14 | 2,030 | 2,030 | 2,030 | 2,030 | -0.98% | 100 | - | +0.59% | - | - |
| 09/10 | 2,050 | 2,050 | 2,050 | 2,050 | +5.67% | 100 | - | +2.24% | - | - |
| 09/04 | 1,940 | 1,940 | 1,940 | 1,940 | -7.18% | 100 | - | -3.15% | - | - |
| 08/31 | 2,090 | 2,090 | 2,090 | 2,090 | +1.95% | 100 | - | +4.03% | - | - |
| 08/27 | 2,050 | 2,050 | 2,050 | 2,050 | -6.82% | 100 | - | +2.09% | - | - |
| 08/26 | 2,200 | 2,200 | 2,200 | 2,200 | +4.27% | 100 | - | +9.73% | - | - |
| 08/20 | 2,110 | 2,110 | 2,110 | 2,110 | +5.5% | 100 | - | +5.66% | - | - |
| 08/17 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | - | +0.6% | - | - |
| 08/14 | 2,000 | 2,000 | 2,000 | 2,000 | +0.5% | 200 | - | +0.81% | - | - |
| 08/13 | 1,990 | 1,990 | 1,990 | 1,990 | -9.13% | 200 | - | +0.51% | - | - |
| 07/27 | 2,190 | 2,190 | 2,190 | 2,190 | +2.82% | 100 | - | +10.83% | - | - |
| 07/24 | 2,130 | 2,130 | 2,130 | 2,130 | +29.88% | 100 | - | +8.62% | - | - |
| 07/13 | 1,690 | 1,690 | 1,640 | 1,640 | -18% | 300 | - | -15.68% | - | - |
| 07/03 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 300 | - | +2.83% | - | - |
| 07/02 | 2,000 | 2,000 | 2,000 | 2,000 | -4.76% | 200 | - | +3.63% | - | - |
| 06/30 | 2,100 | 2,100 | 2,100 | 2,100 | +2.94% | 100 | - | +9.26% | - | - |
| 06/26 | 2,040 | 2,040 | 2,040 | 2,040 | 0% | 100 | - | +6.75% | - | - |
| 06/04 | 2,040 | 2,040 | 2,040 | 2,040 | -7.27% | 100 | - | +7.54% | - | - |
| 06/02 | 2,200 | 2,200 | 2,200 | 2,200 | +4.76% | 100 | - | +16.83% | - | - |
| 05/26 | 2,100 | 2,100 | 2,100 | 2,100 | +5% | 100 | - | +12.42% | - | - |
| 05/22 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | - | +8.05% | - | - |
| 05/19 | 2,000 | 2,000 | 2,000 | 2,000 | +0.5% | 100 | - | +8.81% | - | - |
| 05/11 | 1,990 | 1,990 | 1,990 | 1,990 | +9.34% | 100 | - | +8.57% | - | - |
| 04/27 | 1,820 | 1,820 | 1,820 | 1,820 | +4.6% | 100 | - | -0.22% | - | - |
| 04/23 | 1,690 | 1,740 | 1,690 | 1,740 | +2.35% | 200 | - | -4.5% | - | - |
| 04/22 | 1,750 | 1,750 | 1,650 | 1,700 | -15% | 400 | - | -6.85% | - | - |
| 04/09 | 2,000 | 2,000 | 2,000 | 2,000 | -4.76% | 100 | - | +8.93% | - | - |
| 04/06 | 2,100 | 2,100 | 2,100 | 2,100 | +2.44% | 100 | - | +14.75% | - | - |
| 04/03 | 2,050 | 2,050 | 2,050 | 2,050 | +3.02% | 200 | - | +12.27% | - | - |
| 04/01 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 100 | - | +9.16% | - | - |
| 03/26 | 1,990 | 1,990 | 1,990 | 1,990 | +4.74% | 100 | - | +9.64% | - | - |
| 03/23 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | - | +4.86% | - | - |
| 03/03 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | - | +4.86% | - | - |
| 02/26 | 1,900 | 1,900 | 1,900 | 1,900 | +1.06% | 200 | - | +4.51% | - | - |
| 02/25 | 1,880 | 1,880 | 1,880 | 1,880 | +3.3% | 100 | - | +3.47% | - | - |
| 02/24 | 1,820 | 1,820 | 1,820 | 1,820 | +5.2% | 100 | - | +0.11% | - | - |
| 02/18 | 1,730 | 1,730 | 1,730 | 1,730 | +6.13% | 200 | - | -5% | - | - |
| 02/12 | 1,630 | 1,630 | 1,630 | 1,630 | +0.62% | 100 | - | -10.83% | - | - |
| 02/09 | 1,620 | 1,620 | 1,620 | 1,620 | -10.99% | 100 | - | -11.91% | - | - |
| 01/26 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 100 | - | -1.62% | - | - |
| 01/09 | 1,820 | 1,820 | 1,820 | 1,820 | +7.69% | 100 | - | -1.83% | - | - |
| 2008 |
| 12/30 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 100 | - | -8.85% | - | - |
| 12/29 | 1,890 | 1,890 | 1,690 | 1,690 | -7.14% | 300 | - | -9.43% | - | - |
| 12/26 | 1,820 | 1,820 | 1,820 | 1,820 | +8.98% | 200 | - | -3.09% | - | - |
| 12/24 | 1,670 | 1,670 | 1,670 | 1,670 | -0.6% | 100 | - | -11.83% | - | - |
| 12/22 | 1,680 | 1,680 | 1,630 | 1,680 | -10.64% | 500 | - | -12.36% | - | - |
| 11/27 | 1,880 | 1,880 | 1,880 | 1,880 | +6.21% | 100 | - | -2.99% | - | - |
| 11/05 | 1,770 | 1,770 | 1,770 | 1,770 | 0% | 100 | - | -9% | - | - |
| 10/27 | 1,770 | 1,770 | 1,770 | 1,770 | -2.21% | 100 | - | -9.46% | - | - |
