株価チャート
2009/09/17～2010/03/31
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 10→1 |
| 2010 |
| 03/31 | 600 | 620 | 600 | 620 | +3.33% | 400 | 6億3060万 | +4.38% | - | 0.4 |
| 03/30 | 570 | 600 | 570 | 600 | -1.64% | 1,000 | - | +0.5% | - | - |
| 03/29 | 620 | 620 | 590 | 610 | +3.39% | 500 | - | +1.33% | - | - |
| 03/26 | 590 | 590 | 590 | 590 | 0% | 100 | - | -2.96% | - | - |
| 03/24 | 590 | 590 | 590 | 590 | +1.72% | 200 | - | -3.91% | - | - |
| 03/23 | 570 | 580 | 570 | 580 | +3.57% | 400 | - | -6% | - | - |
| 03/19 | 550 | 620 | 520 | 560 | 0% | 2,400 | - | -9.68% | - | - |
| 03/18 | 550 | 560 | 540 | 560 | 0% | 300 | - | -10.26% | - | - |
| 03/17 | 560 | 560 | 560 | 560 | -1.75% | 100 | - | -10.54% | - | - |
| 03/16 | 540 | 570 | 540 | 570 | +3.64% | 700 | - | -9.52% | - | - |
| 03/15 | 530 | 550 | 530 | 550 | 0% | 200 | - | -13.25% | - | - |
| 03/12 | 540 | 550 | 540 | 550 | -1.79% | 1,100 | - | -13.93% | - | - |
| 03/11 | 550 | 560 | 540 | 560 | 0% | 500 | - | -12.77% | - | - |
| 03/10 | 560 | 560 | 560 | 560 | 0% | 200 | - | -12.91% | - | - |
| 03/08 | 560 | 560 | 560 | 560 | -5.08% | 400 | - | -13.04% | - | - |
| 03/01 | 600 | 600 | 590 | 590 | -3.28% | 800 | - | -8.24% | - | - |
| 02/26 | 610 | 610 | 610 | 610 | 0% | 300 | - | -4.98% | - | - |
| 02/25 | 600 | 610 | 600 | 610 | -1.61% | 800 | - | -4.98% | - | - |
| 02/23 | 620 | 620 | 620 | 620 | -1.59% | 100 | - | -3.43% | - | - |
| 02/22 | 630 | 630 | 630 | 630 | +3.28% | 100 | - | -1.41% | - | - |
| 02/19 | 610 | 610 | 610 | 610 | -1.61% | 700 | - | -4.09% | - | - |
| 02/18 | 610 | 620 | 610 | 620 | +1.64% | 1,100 | - | -2.21% | - | - |
| 02/17 | 630 | 630 | 610 | 610 | -4.69% | 200 | - | -3.33% | - | - |
| 02/16 | 630 | 640 | 630 | 640 | -8.57% | 700 | - | +1.75% | - | - |
| 02/15 | 700 | 700 | 700 | 700 | +1.45% | 300 | - | +11.82% | - | - |
| 02/08 | 690 | 700 | 690 | 690 | -4.17% | 800 | - | +10.93% | - | - |
| 02/04 | 720 | 720 | 640 | 720 | -4% | 1,500 | - | +16.32% | - | - |
| 02/02 | 760 | 760 | 750 | 750 | 0% | 300 | - | +22.35% | - | - |
| 02/01 | 680 | 750 | 680 | 750 | +11.94% | 1,000 | - | +23.76% | - | - |
| 01/29 | 680 | 680 | 660 | 670 | +1.52% | 400 | - | +11.48% | - | - |
| 01/28 | 640 | 750 | 630 | 660 | +3.13% | 3,500 | - | +10.18% | - | - |
| 01/27 | 640 | 640 | 640 | 640 | +3.23% | 100 | - | +7.2% | - | - |
| 01/25 | 610 | 660 | 610 | 620 | -4.62% | 700 | - | +4.03% | - | - |
| 01/22 | 680 | 680 | 620 | 650 | -2.99% | 1,400 | - | +9.06% | - | - |
| 01/21 | 670 | 670 | 670 | 670 | -1.47% | 500 | - | +12.79% | - | - |
| 01/20 | 640 | 680 | 640 | 680 | +9.68% | 1,000 | - | +15.45% | - | - |
| 01/19 | 620 | 620 | 620 | 620 | +3.33% | 100 | - | +6.16% | - | - |
| 01/18 | 580 | 600 | 580 | 600 | +5.26% | 800 | - | +3.45% | - | - |
| 01/15 | 560 | 570 | 560 | 570 | +3.64% | 900 | - | -1.38% | - | - |
| 01/14 | 560 | 560 | 550 | 550 | -1.79% | 800 | - | -4.84% | - | - |
| 01/13 | 570 | 600 | 560 | 560 | -8.2% | 700 | - | -3.61% | - | - |
| 01/12 | 600 | 610 | 600 | 610 | 0% | 400 | - | +4.1% | - | - |
| 01/08 | 550 | 610 | 550 | 610 | +10.91% | 1,600 | - | +3.39% | - | - |
| 01/07 | 550 | 560 | 520 | 550 | +1.85% | 1,400 | - | -7.41% | - | - |
| 01/06 | 540 | 540 | 540 | 540 | -3.57% | 200 | - | -10% | - | - |
| 01/05 | 550 | 560 | 550 | 560 | +1.82% | 500 | - | -7.59% | - | - |
| 01/04 | 550 | 560 | 550 | 550 | -1.79% | 400 | - | -10.13% | - | - |
| 2009 |
| 12/30 | 560 | 560 | 560 | 560 | -1.75% | 400 | - | -9.39% | - | - |
| 12/28 | 600 | 600 | 540 | 570 | -5% | 600 | - | -8.8% | - | - |
| 12/25 | 600 | 600 | 600 | 600 | -1.64% | 2,000 | - | -4.91% | - | - |
| 12/21 | 570 | 610 | 570 | 610 | +5.17% | 200 | - | -4.09% | - | - |
| 12/17 | 580 | 580 | 580 | 580 | 0% | 100 | - | -9.38% | - | - |
| 12/16 | 580 | 580 | 580 | 580 | -4.92% | 400 | - | -10.49% | - | - |
| 12/14 | 620 | 620 | 610 | 610 | -1.61% | 200 | - | -6.73% | - | - |
| 12/10 | 620 | 620 | 620 | 620 | 0% | 200 | - | -6.06% | - | - |
| 12/09 | 620 | 620 | 620 | 620 | 0% | 400 | - | -6.63% | - | - |
| 12/07 | 620 | 620 | 620 | 620 | 0% | 700 | - | -7.19% | - | - |
| 12/04 | 600 | 620 | 600 | 620 | +6.9% | 1,000 | - | -7.6% | - | - |
| 12/03 | 570 | 580 | 570 | 580 | +5.45% | 700 | - | -14.07% | - | - |
| 12/02 | 550 | 550 | 550 | 550 | -1.79% | 100 | - | -19.12% | - | - |
| 11/30 | 530 | 560 | 530 | 560 | +5.66% | 1,100 | - | -18.37% | - | - |
| 11/27 | 550 | 550 | 530 | 530 | -3.64% | 1,000 | - | -23.41% | - | - |
| 11/25 | 550 | 550 | 550 | 550 | -1.79% | 200 | - | -21.43% | - | - |
| 11/24 | 590 | 590 | 560 | 560 | -11.11% | 600 | - | -20.79% | - | - |
| 11/17 | 690 | 690 | 610 | 630 | -8.7% | 3,800 | - | -11.52% | - | - |
| 11/16 | 690 | 690 | 690 | 690 | -1.43% | 100 | - | -3.36% | - | - |
| 11/13 | 700 | 700 | 700 | 700 | 0% | 500 | - | -2.1% | - | - |
| 11/10 | 700 | 700 | 700 | 700 | 0% | 100 | - | -2.1% | - | - |
| 11/09 | 690 | 700 | 690 | 700 | 0% | 200 | - | -2.37% | - | - |
| 11/05 | 700 | 700 | 700 | 700 | -1.41% | 800 | - | -2.91% | - | - |
| 11/04 | 720 | 720 | 710 | 710 | +1.43% | 200 | - | -1.93% | - | - |
| 11/02 | 710 | 710 | 700 | 700 | -5.41% | 700 | - | -3.85% | - | - |
| 10/30 | 720 | 740 | 720 | 740 | +2.78% | 300 | - | +1.09% | - | - |
| 10/29 | 730 | 740 | 710 | 720 | 0% | 600 | - | -2.17% | - | - |
| 10/28 | 720 | 740 | 720 | 720 | 0% | 600 | - | -3.74% | - | - |
| 10/27 | 760 | 760 | 720 | 720 | -5.26% | 1,000 | - | -3.74% | - | - |
| 10/26 | 770 | 770 | 760 | 760 | +1.33% | 300 | - | +1.6% | - | - |
| 10/23 | 750 | 750 | 750 | 750 | +1.35% | 100 | - | +0.13% | - | - |
| 10/22 | 740 | 740 | 730 | 740 | +1.37% | 400 | - | -1.6% | - | - |
| 10/21 | 750 | 780 | 730 | 730 | +1.39% | 1,900 | - | -3.44% | - | - |
| 10/20 | 700 | 720 | 700 | 720 | +2.86% | 800 | - | -5.14% | - | - |
| 10/19 | 700 | 700 | 700 | 700 | -1.41% | 100 | - | -8.38% | - | - |
| 10/16 | 710 | 710 | 710 | 710 | 0% | 200 | - | -7.79% | - | - |
| 10/15 | 710 | 710 | 710 | 710 | +1.43% | 300 | - | -8.39% | - | - |
| 10/14 | 700 | 700 | 700 | 700 | 0% | 600 | - | -10.26% | - | - |
| 10/13 | 730 | 730 | 690 | 700 | -4.11% | 1,100 | - | -10.94% | - | - |
| 10/09 | 730 | 730 | 730 | 730 | 0% | 100 | - | -7.83% | - | - |
| 10/08 | 680 | 790 | 680 | 730 | +7.35% | 4,700 | - | -8.64% | - | - |
| 10/07 | 690 | 690 | 680 | 680 | -1.45% | 1,000 | - | -15.63% | - | - |
| 10/06 | 690 | 690 | 650 | 690 | -4.17% | 1,600 | - | -15.23% | - | - |
| 10/05 | 700 | 720 | 700 | 720 | +2.86% | 300 | - | -12.41% | - | - |
| 10/02 | 740 | 740 | 700 | 700 | -6.67% | 3,600 | - | -15.66% | - | - |
| 10/01 | 750 | 750 | 730 | 750 | -5.06% | 700 | - | -10.5% | - | - |
| 09/30 | 770 | 790 | 720 | 790 | +2.6% | 3,200 | - | -6.73% | - | - |
| 09/29 | 780 | 780 | 770 | 770 | -7.23% | 900 | - | -9.73% | - | - |
| 09/28 | 780 | 830 | 780 | 830 | +3.75% | 700 | - | -3.49% | - | - |
| 09/25 | 830 | 830 | 780 | 800 | -3.61% | 2,100 | - | -7.51% | - | - |
| 09/24 | 970 | 970 | 830 | 830 | -18.63% | 16,600 | - | -4.82% | - | - |
| 09/18 | 720 | 1,020 | 720 | 1,020 | +41.67% | 38,400 | - | +15.91% | - | - |
| 09/17 | 720 | 720 | 720 | 720 | -1.37% | 200 | - | -17.9% | - | - |
