株価チャート
2009/07/27～2010/03/31
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 | 10/1, 株式併合 5→1 |
| 2010 |
| 03/31 | 520 | 520 | 520 | 520 | 0% | 600 | 7億5920万 | +7.22% | - | 0.15 |
| 03/29 | 510 | 520 | 510 | 520 | +7.22% | 800 | - | +7.66% | - | - |
| 03/25 | 515 | 515 | 485 | 485 | -6.73% | 1,400 | - | +0.83% | - | - |
| 03/24 | 520 | 520 | 520 | 520 | +4% | 200 | - | +8.33% | - | - |
| 03/23 | 500 | 500 | 485 | 500 | +4.17% | 1,600 | - | +4.6% | - | - |
| 03/18 | 480 | 480 | 480 | 480 | 0% | 2,400 | - | +0.63% | - | - |
| 03/17 | 480 | 480 | 480 | 480 | 0% | 600 | - | +0.63% | - | - |
| 03/16 | 480 | 480 | 480 | 480 | 0% | 1,400 | - | +0.63% | - | - |
| 03/15 | 480 | 480 | 480 | 480 | 0% | 1,200 | - | +0.63% | - | - |
| 03/10 | 480 | 480 | 480 | 480 | -4% | 600 | - | +0.42% | - | - |
| 03/09 | 500 | 500 | 500 | 500 | +5.26% | 600 | - | +4.38% | - | - |
| 03/08 | 490 | 490 | 475 | 475 | -1.04% | 2,600 | - | -0.42% | - | - |
| 03/04 | 480 | 480 | 480 | 480 | 0% | 800 | - | +0.84% | - | - |
| 03/01 | 480 | 480 | 480 | 480 | 0% | 200 | - | +1.27% | - | - |
| 02/25 | 480 | 480 | 480 | 480 | 0% | 800 | - | +1.48% | - | - |
| 02/23 | 480 | 480 | 480 | 480 | 0% | 200 | - | +1.69% | - | - |
| 02/22 | 485 | 485 | 480 | 480 | -1.03% | 600 | - | +1.69% | - | - |
| 02/17 | 485 | 485 | 485 | 485 | 0% | 200 | - | +2.97% | - | - |
| 02/16 | 475 | 485 | 475 | 485 | +2.11% | 1,800 | - | +3.19% | - | - |
| 02/15 | 475 | 475 | 475 | 475 | +1.06% | 800 | - | +1.28% | - | - |
| 02/12 | 475 | 475 | 465 | 470 | +2.17% | 2,200 | - | +0.43% | - | - |
| 02/10 | 460 | 460 | 460 | 460 | -3.16% | 600 | - | -1.5% | - | - |
| 02/08 | 475 | 475 | 475 | 475 | -1.04% | 600 | - | +1.5% | - | - |
| 01/29 | 460 | 480 | 460 | 480 | -1.03% | 400 | - | +2.56% | - | - |
| 01/26 | 485 | 485 | 485 | 485 | +5.43% | 200 | - | +3.63% | - | - |
| 01/22 | 460 | 460 | 460 | 460 | 0% | 400 | - | -1.5% | - | - |
| 01/21 | 460 | 460 | 460 | 460 | -3.16% | 600 | - | -1.71% | - | - |
| 01/20 | 475 | 475 | 475 | 475 | 0% | 400 | - | +1.28% | - | - |
| 01/18 | 460 | 475 | 460 | 475 | 0% | 800 | - | +1.06% | - | - |
| 01/15 | 475 | 475 | 475 | 475 | 0% | 400 | - | +0.85% | - | - |
| 01/14 | 475 | 475 | 475 | 475 | +2.15% | 600 | - | +1.06% | - | - |
| 01/13 | 465 | 465 | 465 | 465 | -7% | 1,000 | - | -1.06% | - | - |
| 01/12 | 500 | 500 | 500 | 500 | 0% | 400 | - | +6.16% | - | - |
| 01/08 | 500 | 500 | 500 | 500 | 0% | 800 | - | +6.16% | - | - |
| 01/04 | 450 | 500 | 450 | 500 | +12.36% | 400 | - | +5.93% | - | - |
| 2009 |
| 12/29 | 440 | 445 | 440 | 445 | -1.11% | 600 | - | -5.92% | - | - |
| 12/25 | 450 | 450 | 450 | 450 | +1.12% | 800 | - | -5.46% | - | - |
| 12/24 | 445 | 445 | 445 | 445 | -1.11% | 200 | - | -7.1% | - | - |
| 12/18 | 450 | 450 | 450 | 450 | -2.17% | 800 | - | -6.64% | - | - |
| 12/15 | 460 | 460 | 460 | 460 | -1.08% | 8,600 | - | -4.96% | - | - |
| 12/09 | 465 | 465 | 465 | 465 | 0% | 200 | - | -4.32% | - | - |
| 12/08 | 465 | 465 | 465 | 465 | 0% | 1,000 | - | -4.71% | - | - |
| 12/07 | 450 | 465 | 450 | 465 | +5.68% | 800 | - | -5.1% | - | - |
| 12/04 | 440 | 440 | 440 | 440 | -2.22% | 400 | - | -10.57% | - | - |
| 12/03 | 450 | 450 | 450 | 450 | 0% | 1,000 | - | -9.09% | - | - |
| 12/02 | 450 | 450 | 450 | 450 | -7.22% | 400 | - | -9.82% | - | - |
| 11/30 | 485 | 485 | 485 | 485 | +3.19% | 200 | - | -3.39% | - | - |
| 11/27 | 470 | 470 | 470 | 470 | -2.08% | 400 | - | -6.75% | - | - |
| 11/26 | 455 | 480 | 455 | 480 | 0% | 1,000 | - | -5.14% | - | - |
| 11/25 | 480 | 480 | 480 | 480 | 0% | 1,400 | - | -5.33% | - | - |
| 11/24 | 480 | 480 | 480 | 480 | 0% | 600 | - | -5.88% | - | - |
| 11/20 | 480 | 480 | 480 | 480 | -3.03% | 400 | - | -6.43% | - | - |
| 11/18 | 495 | 495 | 495 | 495 | 0% | 400 | - | -3.7% | - | - |
| 11/17 | 495 | 495 | 495 | 495 | +7.61% | 400 | - | -3.88% | - | - |
| 11/16 | 480 | 480 | 460 | 460 | -4.17% | 600 | - | -11.03% | - | - |
| 11/12 | 495 | 495 | 480 | 480 | -3.03% | 1,200 | - | -7.51% | - | - |
| 11/11 | 495 | 495 | 495 | 495 | -1% | 400 | - | -5.17% | - | - |
| 11/10 | 500 | 500 | 500 | 500 | -3.85% | 200 | - | -4.76% | - | - |
| 11/09 | 520 | 520 | 520 | 520 | -0.95% | 800 | - | -1.33% | - | - |
| 11/05 | 525 | 525 | 525 | 525 | +3.96% | 200 | - | -0.57% | - | - |
| 10/27 | 505 | 505 | 505 | 505 | -6.48% | 400 | - | -4.54% | - | - |
| 10/23 | 515 | 540 | 515 | 540 | +6.93% | 1,000 | - | +1.69% | - | - |
| 10/22 | 505 | 505 | 505 | 505 | 0% | 600 | - | -4.9% | - | - |
| 10/20 | 505 | 505 | 500 | 505 | 0% | 800 | - | -5.25% | - | - |
| 10/15 | 510 | 520 | 505 | 505 | -2.88% | 1,800 | - | -5.43% | - | - |
| 10/14 | 520 | 520 | 520 | 520 | +0.97% | 600 | - | -2.99% | - | - |
| 10/09 | 515 | 515 | 515 | 515 | 0% | 600 | - | -4.1% | - | - |
| 10/08 | 525 | 525 | 515 | 515 | -2.83% | 1,400 | - | -4.45% | - | - |
| 10/07 | 500 | 530 | 500 | 530 | -0.93% | 400 | - | -2.03% | - | - |
| 10/06 | 500 | 535 | 500 | 535 | -0.93% | 400 | - | -1.47% | - | - |
| 09/30 | 540 | 540 | 540 | 540 | +2.86% | 200 | - | -0.74% | - | - |
| 09/25 | 525 | 525 | 525 | 525 | 0% | 600 | - | -3.85% | - | - |
| 09/24 | 525 | 525 | 525 | 525 | +5% | 800 | - | -3.85% | - | - |
| 09/18 | 500 | 500 | 500 | 500 | -9.09% | 2,000 | - | -8.59% | - | - |
| 09/15 | 550 | 550 | 550 | 550 | -0.9% | 200 | - | +0.36% | - | - |
| 09/14 | 555 | 555 | 555 | 555 | +9.9% | 400 | - | +1.28% | - | - |
| 09/11 | 505 | 505 | 505 | 505 | -4.72% | 600 | - | -7.68% | - | - |
| 09/10 | 530 | 530 | 530 | 530 | 0% | 1,000 | - | -3.28% | - | - |
| 09/09 | 520 | 540 | 520 | 530 | 0% | 3,600 | - | -3.11% | - | - |
| 09/08 | 505 | 530 | 505 | 530 | -2.75% | 5,600 | - | -2.93% | - | - |
| 09/07 | 600 | 600 | 540 | 545 | -5.22% | 1,400 | - | 0% | - | - |
| 09/02 | 565 | 575 | 560 | 575 | +4.55% | 1,000 | - | +5.7% | - | - |
| 09/01 | 550 | 550 | 550 | 550 | 0% | 400 | - | +1.29% | - | - |
| 08/31 | 545 | 550 | 545 | 550 | +0.92% | 400 | - | +1.48% | - | - |
| 08/28 | 545 | 545 | 545 | 545 | -0.91% | 200 | - | +0.18% | - | - |
| 08/27 | 550 | 550 | 550 | 550 | +0.92% | 1,000 | - | +0.73% | - | - |
| 08/26 | 545 | 545 | 545 | 545 | +0.93% | 800 | - | -0.91% | - | - |
| 08/25 | 535 | 545 | 535 | 540 | -0.92% | 2,000 | - | -2.35% | - | - |
| 08/24 | 540 | 545 | 540 | 545 | -0.91% | 600 | - | -2.15% | - | - |
| 08/19 | 555 | 555 | 550 | 550 | 0% | 600 | - | -1.79% | - | - |
| 08/17 | 550 | 550 | 550 | 550 | -0.9% | 400 | - | -2.14% | - | - |
| 08/11 | 550 | 555 | 550 | 555 | -4.31% | 800 | - | -1.6% | - | - |
| 08/10 | 595 | 595 | 580 | 580 | 0% | 2,600 | - | +2.47% | - | - |
| 08/07 | 555 | 580 | 555 | 580 | +4.5% | 2,000 | - | +2.29% | - | - |
| 08/06 | 555 | 555 | 555 | 555 | -5.13% | 200 | - | -2.46% | - | - |
| 08/04 | 540 | 585 | 540 | 585 | +9.35% | 600 | - | +2.27% | - | - |
| 08/03 | 535 | 535 | 535 | 535 | -0.93% | 200 | - | -6.63% | - | - |
| 07/29 | 540 | 540 | 540 | 540 | +1.89% | 800 | - | -6.41% | - | - |
| 07/28 | 530 | 530 | 530 | 530 | -2.75% | 200 | - | -8.78% | - | - |
| 07/27 | 545 | 545 | 545 | 545 | +0.93% | 1,200 | - | -6.68% | - | - |
