株価チャート
2009/09/04～2010/02/12
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2010 |
| 02/12 | 400 | 400 | 370 | 370 | -5.13% | 800 | - | -8.87% | - | - |
| 02/10 | 370 | 390 | 370 | 390 | +2.63% | 300 | - | -4.41% | - | - |
| 02/09 | 380 | 400 | 370 | 380 | -5% | 600 | - | -6.86% | - | - |
| 02/08 | 380 | 400 | 380 | 400 | +2.56% | 700 | - | -2.2% | - | - |
| 02/05 | 400 | 400 | 390 | 390 | -2.5% | 300 | - | -4.41% | - | - |
| 02/03 | 410 | 420 | 390 | 400 | -4.76% | 1,600 | - | -1.96% | - | - |
| 02/02 | 420 | 420 | 410 | 420 | +2.44% | 500 | - | +2.94% | - | - |
| 02/01 | 410 | 430 | 400 | 410 | -2.38% | 2,600 | - | +0.49% | - | - |
| 01/29 | 430 | 500 | 400 | 420 | +2.44% | 25,900 | - | +2.94% | - | - |
| 01/28 | 410 | 420 | 410 | 410 | 0% | 1,200 | - | +0.74% | - | - |
| 01/27 | 400 | 410 | 400 | 410 | 0% | 200 | - | +0.99% | - | - |
| 01/26 | 410 | 410 | 410 | 410 | 0% | 100 | - | +1.23% | - | - |
| 01/25 | 410 | 410 | 400 | 410 | 0% | 700 | - | +1.23% | - | - |
| 01/22 | 400 | 410 | 400 | 410 | +2.5% | 200 | - | +1.23% | - | - |
| 01/21 | 400 | 410 | 390 | 400 | -2.44% | 800 | - | -1.23% | - | - |
| 01/20 | 410 | 410 | 410 | 410 | 0% | 600 | - | +1.23% | - | - |
| 01/18 | 390 | 410 | 390 | 410 | +2.5% | 600 | - | +1.23% | - | - |
| 01/15 | 390 | 410 | 390 | 400 | 0% | 500 | - | -1.23% | - | - |
| 01/14 | 390 | 400 | 390 | 400 | 0% | 300 | - | -1.23% | - | - |
| 01/13 | 390 | 420 | 370 | 400 | -4.76% | 1,100 | - | -0.99% | - | - |
| 01/12 | 420 | 420 | 420 | 420 | 0% | 100 | - | +3.96% | - | - |
| 01/08 | 420 | 420 | 420 | 420 | 0% | 100 | - | +4.48% | - | - |
| 01/07 | 400 | 420 | 400 | 420 | 0% | 1,000 | - | +5% | - | - |
| 01/06 | 430 | 430 | 420 | 420 | 0% | 600 | - | +5.53% | - | - |
| 01/05 | 400 | 420 | 400 | 420 | 0% | 200 | - | +5.79% | - | - |
| 01/04 | 410 | 420 | 410 | 420 | +7.69% | 400 | - | +6.33% | - | - |
| 2009 |
| 12/30 | 390 | 390 | 390 | 390 | -2.5% | 100 | - | -0.76% | - | - |
| 12/29 | 400 | 400 | 400 | 400 | +2.56% | 100 | - | +1.78% | - | - |
| 12/28 | 400 | 400 | 390 | 390 | 0% | 200 | - | -0.26% | - | - |
| 12/25 | 380 | 390 | 380 | 390 | -2.5% | 400 | - | +0.52% | - | - |
| 12/24 | 400 | 400 | 400 | 400 | 0% | 400 | - | +3.63% | - | - |
| 12/22 | 380 | 400 | 380 | 400 | -2.44% | 300 | - | +3.9% | - | - |
| 12/21 | 410 | 410 | 410 | 410 | +2.5% | 100 | - | +6.49% | - | - |
| 12/18 | 400 | 400 | 400 | 400 | +2.56% | 100 | - | +3.9% | - | - |
| 12/17 | 410 | 410 | 380 | 390 | 0% | 400 | - | +1.3% | - | - |
| 12/16 | 370 | 390 | 370 | 390 | -4.88% | 1,700 | - | +1.3% | - | - |
| 12/14 | 380 | 410 | 380 | 410 | 0% | 200 | - | +6.22% | - | - |
| 12/11 | 390 | 410 | 390 | 410 | 0% | 200 | - | +6.49% | - | - |
| 12/10 | 390 | 410 | 390 | 410 | +2.5% | 200 | - | +6.77% | - | - |
| 12/09 | 400 | 410 | 390 | 400 | -2.44% | 500 | - | +3.9% | - | - |
| 12/08 | 400 | 410 | 400 | 410 | 0% | 600 | - | +6.22% | - | - |
| 12/07 | 400 | 410 | 400 | 410 | +2.5% | 900 | - | +5.94% | - | - |
| 12/04 | 390 | 400 | 390 | 400 | +5.26% | 400 | - | +3.09% | - | - |
| 12/03 | 380 | 380 | 380 | 380 | 0% | 200 | - | -2.31% | - | - |
| 12/02 | 380 | 380 | 380 | 380 | 0% | 200 | - | -3.06% | - | - |
| 12/01 | 360 | 380 | 360 | 380 | 0% | 200 | - | -3.55% | - | - |
| 11/30 | 360 | 380 | 360 | 380 | +5.56% | 400 | - | -4.28% | - | - |
| 11/27 | 370 | 370 | 360 | 360 | -7.69% | 1,100 | - | -9.77% | - | - |
| 11/26 | 390 | 390 | 390 | 390 | +5.41% | 100 | - | -2.99% | - | - |
| 11/25 | 370 | 390 | 370 | 370 | -2.63% | 500 | - | -8.42% | - | - |
| 11/24 | 370 | 390 | 370 | 380 | 0% | 2,000 | - | -6.63% | - | - |
| 11/20 | 330 | 390 | 330 | 380 | +8.57% | 3,800 | - | -7.09% | - | - |
| 11/19 | 350 | 350 | 330 | 350 | +6.06% | 2,000 | - | -15.05% | - | - |
| 11/18 | 390 | 390 | 330 | 330 | -2.94% | 2,100 | - | -20.67% | - | - |
| 11/17 | 330 | 350 | 330 | 340 | -8.11% | 1,200 | - | -19.05% | - | - |
| 11/16 | 380 | 380 | 360 | 370 | -7.5% | 600 | - | -12.53% | - | - |
| 11/11 | 400 | 400 | 400 | 400 | 0% | 100 | - | -5.88% | - | - |
| 11/10 | 400 | 400 | 400 | 400 | 0% | 500 | - | -6.1% | - | - |
| 11/09 | 380 | 400 | 380 | 400 | 0% | 800 | - | -6.1% | - | - |
| 11/06 | 400 | 400 | 400 | 400 | 0% | 200 | - | -6.32% | - | - |
| 11/05 | 400 | 400 | 400 | 400 | +2.56% | 400 | - | -6.32% | - | - |
| 11/04 | 390 | 400 | 390 | 390 | -2.5% | 800 | - | -8.88% | - | - |
| 11/02 | 400 | 400 | 400 | 400 | -4.76% | 900 | - | -6.98% | - | - |
| 10/30 | 430 | 430 | 400 | 420 | -2.33% | 1,900 | - | -2.78% | - | - |
| 10/29 | 420 | 430 | 420 | 430 | 0% | 400 | - | -1.15% | - | - |
| 10/28 | 420 | 430 | 420 | 430 | 0% | 200 | - | -1.83% | - | - |
| 10/27 | 420 | 430 | 420 | 430 | -2.27% | 500 | - | -2.71% | - | - |
| 10/26 | 450 | 450 | 440 | 440 | 0% | 600 | - | -1.35% | - | - |
| 10/23 | 450 | 450 | 440 | 440 | 0% | 500 | - | -2% | - | - |
| 10/22 | 440 | 440 | 430 | 440 | -2.22% | 800 | - | -2.65% | - | - |
| 10/21 | 450 | 450 | 450 | 450 | +2.27% | 600 | - | -1.32% | - | - |
| 10/20 | 440 | 440 | 440 | 440 | 0% | 400 | - | -4.35% | - | - |
| 10/19 | 440 | 440 | 440 | 440 | +2.33% | 100 | - | -5.38% | - | - |
| 10/16 | 430 | 430 | 430 | 430 | -2.27% | 1,400 | - | -8.32% | - | - |
| 10/15 | 450 | 450 | 440 | 440 | +2.33% | 400 | - | -6.98% | - | - |
| 10/14 | 440 | 440 | 400 | 430 | -4.44% | 2,800 | - | -10.04% | - | - |
| 10/13 | 460 | 460 | 450 | 450 | 0% | 800 | - | -6.64% | - | - |
| 10/09 | 440 | 450 | 430 | 450 | +4.65% | 1,200 | - | -7.41% | - | - |
| 10/08 | 440 | 440 | 430 | 430 | 0% | 1,200 | - | -12.42% | - | - |
| 10/07 | 420 | 430 | 420 | 430 | +2.38% | 1,200 | - | -13.31% | - | - |
| 10/06 | 400 | 470 | 400 | 420 | +2.44% | 11,700 | - | -16.33% | - | - |
| 10/05 | 420 | 420 | 400 | 410 | -2.38% | 5,100 | - | -19.13% | - | - |
| 10/02 | 400 | 490 | 400 | 420 | +2.44% | 28,100 | - | -18.29% | - | - |
| 10/01 | 410 | 410 | 410 | 410 | 0% | 600 | - | -21.46% | - | - |
| 09/30 | 420 | 420 | 400 | 410 | 0% | 1,400 | - | -22.64% | - | - |
| 09/29 | 430 | 440 | 410 | 410 | -8.89% | 2,500 | - | -23.65% | - | - |
| 09/28 | 450 | 450 | 400 | 450 | -2.17% | 7,200 | - | -17.28% | - | - |
| 09/25 | 480 | 480 | 450 | 460 | -4.17% | 3,500 | - | -16.21% | - | - |
| 09/24 | 520 | 520 | 480 | 480 | -7.69% | 2,800 | - | -13.51% | - | - |
| 09/18 | 520 | 530 | 500 | 520 | +1.96% | 2,000 | - | -6.81% | - | - |
| 09/17 | 520 | 520 | 510 | 510 | -3.77% | 700 | - | -8.93% | - | - |
| 09/16 | 530 | 530 | 530 | 530 | +1.92% | 300 | - | -6.19% | - | - |
| 09/15 | 520 | 520 | 510 | 520 | -1.89% | 2,100 | - | -7.96% | - | - |
| 09/14 | 540 | 540 | 510 | 530 | -1.85% | 4,100 | - | -6.19% | - | - |
| 09/11 | 540 | 560 | 530 | 540 | -1.82% | 2,600 | - | -4.26% | - | - |
| 09/10 | 530 | 560 | 530 | 550 | 0% | 2,300 | - | -2.31% | - | - |
| 09/09 | 540 | 550 | 540 | 550 | +1.85% | 1,200 | - | -2.14% | - | - |
| 09/08 | 530 | 540 | 520 | 540 | 0% | 1,400 | - | -3.57% | - | - |
| 09/07 | 540 | 540 | 530 | 540 | -1.82% | 1,300 | - | -3.57% | - | - |
| 09/04 | 550 | 550 | 540 | 550 | 0% | 1,000 | - | -1.61% | - | - |
