株価チャート
2009/06/26～2010/03/29
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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2010 |
| 03/29 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 200 | - | +2.27% | - | - |
| 03/26 | 1,600 | 1,620 | 1,600 | 1,620 | +1.25% | 400 | - | +2.27% | - | - |
| 03/24 | 1,560 | 1,600 | 1,560 | 1,600 | 0% | 600 | - | +1.07% | - | - |
| 03/11 | 1,600 | 1,600 | 1,600 | 1,600 | +2.89% | 400 | - | +1.2% | - | - |
| 03/08 | 1,555 | 1,555 | 1,555 | 1,555 | -2.51% | 200 | - | -1.46% | - | - |
| 03/05 | 1,550 | 1,595 | 1,550 | 1,595 | 0% | 400 | - | +1.14% | - | - |
| 03/03 | 1,595 | 1,595 | 1,595 | 1,595 | +3.24% | 200 | - | +1.33% | - | - |
| 03/02 | 1,545 | 1,545 | 1,545 | 1,545 | +3% | 200 | - | -1.65% | - | - |
| 03/01 | 1,500 | 1,500 | 1,500 | 1,500 | +3.45% | 200 | - | -4.46% | - | - |
| 02/25 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 200 | - | -7.64% | - | - |
| 02/18 | 1,500 | 1,500 | 1,460 | 1,460 | -2.67% | 2,400 | - | -7.24% | - | - |
| 02/17 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 600 | - | -4.76% | - | - |
| 02/12 | 1,500 | 1,500 | 1,500 | 1,500 | -1.32% | 1,200 | - | -4.76% | - | - |
| 02/10 | 1,560 | 1,560 | 1,520 | 1,520 | -2.56% | 600 | - | -3.55% | - | - |
| 02/05 | 1,560 | 1,560 | 1,560 | 1,560 | -2.5% | 400 | - | -0.95% | - | - |
| 01/29 | 1,650 | 1,650 | 1,600 | 1,600 | -3.03% | 800 | - | +1.72% | - | - |
| 01/28 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | +5.16% | - | - |
| 01/26 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 400 | - | +5.5% | - | - |
| 01/20 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 200 | - | +5.77% | - | - |
| 01/19 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 1,000 | - | +6.04% | - | - |
| 01/14 | 1,650 | 1,650 | 1,650 | 1,650 | +0.61% | 400 | - | +6.31% | - | - |
| 01/12 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 600 | - | +5.94% | - | - |
| 01/08 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 600 | - | +6.15% | - | - |
| 01/07 | 1,640 | 1,640 | 1,640 | 1,640 | +1.55% | 1,200 | - | +6.42% | - | - |
| 01/06 | 1,615 | 1,615 | 1,615 | 1,615 | 0% | 400 | - | +5.01% | - | - |
| 2009 |
| 12/30 | 1,615 | 1,615 | 1,615 | 1,615 | +1.57% | 200 | - | +5.14% | - | - |
| 12/29 | 1,590 | 1,590 | 1,590 | 1,590 | +2.91% | 200 | - | +3.72% | - | - |
| 12/28 | 1,545 | 1,545 | 1,545 | 1,545 | +0.32% | 600 | - | +0.98% | - | - |
| 12/22 | 1,540 | 1,540 | 1,540 | 1,540 | +1.32% | 200 | - | +0.79% | - | - |
| 12/18 | 1,520 | 1,520 | 1,520 | 1,520 | -0.33% | 400 | - | -0.46% | - | - |
| 12/17 | 1,525 | 1,525 | 1,525 | 1,525 | 0% | 400 | - | -0.07% | - | - |
| 12/11 | 1,555 | 1,555 | 1,525 | 1,525 | +1.33% | 800 | - | 0% | - | - |
| 12/09 | 1,505 | 1,505 | 1,505 | 1,505 | -0.33% | 200 | - | -1.18% | - | - |
| 12/08 | 1,510 | 1,510 | 1,510 | 1,510 | -2.27% | 400 | - | -0.85% | - | - |
| 12/07 | 1,545 | 1,545 | 1,545 | 1,545 | +3% | 1,200 | - | +1.44% | - | - |
| 12/04 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,400 | - | -1.45% | - | - |
| 12/02 | 1,500 | 1,500 | 1,500 | 1,500 | -0.33% | 200 | - | -1.77% | - | - |
| 11/30 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 600 | - | -1.76% | - | - |
| 11/27 | 1,505 | 1,505 | 1,505 | 1,505 | +0.33% | 200 | - | -2.02% | - | - |
| 11/26 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 600 | - | -2.6% | - | - |
| 11/24 | 1,505 | 1,505 | 1,500 | 1,500 | -2.91% | 800 | - | -2.85% | - | - |
| 11/19 | 1,545 | 1,545 | 1,545 | 1,545 | 0% | 1,400 | - | -0.19% | - | - |
| 11/13 | 1,545 | 1,545 | 1,545 | 1,545 | 0% | 1,200 | - | -0.39% | - | - |
| 11/12 | 1,550 | 1,550 | 1,545 | 1,545 | -0.32% | 1,000 | - | -0.64% | - | - |
| 11/10 | 1,555 | 1,555 | 1,550 | 1,550 | -0.32% | 800 | - | -0.51% | - | - |
| 11/09 | 1,555 | 1,555 | 1,555 | 1,555 | 0% | 600 | - | -0.38% | - | - |
| 11/05 | 1,555 | 1,555 | 1,555 | 1,555 | 0% | 200 | - | -0.58% | - | - |
| 11/04 | 1,555 | 1,555 | 1,555 | 1,555 | 0% | 200 | - | -0.64% | - | - |
| 11/02 | 1,555 | 1,555 | 1,555 | 1,555 | 0% | 600 | - | -0.89% | - | - |
| 10/27 | 1,590 | 1,590 | 1,555 | 1,555 | +0.97% | 800 | - | -1.08% | - | - |
| 10/23 | 1,540 | 1,540 | 1,540 | 1,540 | +0.98% | 200 | - | -2.16% | - | - |
| 10/20 | 1,525 | 1,525 | 1,525 | 1,525 | +1.33% | 200 | - | -3.24% | - | - |
| 10/15 | 1,505 | 1,505 | 1,505 | 1,505 | +0.67% | 200 | - | -4.69% | - | - |
| 10/14 | 1,500 | 1,500 | 1,495 | 1,495 | -0.33% | 600 | - | -5.56% | - | - |
| 10/13 | 1,505 | 1,505 | 1,500 | 1,500 | +0.33% | 1,200 | - | -5.48% | - | - |
| 10/07 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 200 | - | -6.09% | - | - |
| 10/05 | 1,495 | 1,495 | 1,495 | 1,495 | -0.33% | 600 | - | -6.45% | - | - |
| 10/02 | 1,505 | 1,505 | 1,500 | 1,500 | 0% | 1,400 | - | -6.19% | - | - |
| 10/01 | 1,510 | 1,510 | 1,500 | 1,500 | -2.28% | 2,000 | - | -6.54% | - | - |
| 09/29 | 1,535 | 1,535 | 1,535 | 1,535 | -4.95% | 200 | - | -4.6% | - | - |
| 09/28 | 1,615 | 1,615 | 1,615 | 1,615 | 0% | 400 | - | +0.37% | - | - |
| 09/25 | 1,580 | 1,615 | 1,575 | 1,615 | 0% | 5,600 | - | +0.56% | - | - |
| 09/24 | 1,615 | 1,615 | 1,615 | 1,615 | +0.94% | 200 | - | +0.62% | - | - |
| 09/18 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 2,400 | - | -0.25% | - | - |
| 09/16 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 1,000 | - | -0.25% | - | - |
| 09/15 | 1,595 | 1,600 | 1,595 | 1,600 | -2.14% | 4,000 | - | -0.12% | - | - |
| 09/11 | 1,665 | 1,665 | 1,635 | 1,635 | +0.62% | 600 | - | +2.25% | - | - |
| 09/09 | 1,600 | 1,625 | 1,600 | 1,625 | 0% | 5,000 | - | +1.94% | - | - |
| 09/08 | 1,625 | 1,625 | 1,580 | 1,625 | 0% | 3,800 | - | +2.14% | - | - |
| 09/07 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 200 | - | +2.39% | - | - |
| 09/03 | 1,640 | 1,640 | 1,625 | 1,625 | +1.56% | 600 | - | +2.65% | - | - |
| 08/31 | 1,650 | 1,650 | 1,575 | 1,600 | -2.14% | 1,800 | - | +1.27% | - | - |
| 08/28 | 1,635 | 1,635 | 1,635 | 1,635 | -0.3% | 200 | - | +3.68% | - | - |
| 08/27 | 1,640 | 1,640 | 1,640 | 1,640 | +2.18% | 200 | - | +4.26% | - | - |
| 08/21 | 1,610 | 1,610 | 1,605 | 1,605 | +0.31% | 1,000 | - | +2.36% | - | - |
| 08/20 | 1,610 | 1,610 | 1,600 | 1,600 | +0.31% | 1,000 | - | +2.3% | - | - |
| 08/17 | 1,595 | 1,595 | 1,595 | 1,595 | -0.31% | 200 | - | +2.31% | - | - |
| 08/13 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | +3.09% | - | - |
| 08/12 | 1,600 | 1,600 | 1,600 | 1,600 | -1.54% | 400 | - | +3.56% | - | - |
| 08/10 | 1,625 | 1,625 | 1,625 | 1,625 | -1.22% | 400 | - | +5.66% | - | - |
| 08/05 | 1,645 | 1,645 | 1,645 | 1,645 | +8.22% | 1,600 | - | +7.52% | - | - |
| 07/31 | 1,645 | 1,645 | 1,520 | 1,520 | -7.88% | 4,400 | - | -0.07% | - | - |
| 07/29 | 1,610 | 1,650 | 1,610 | 1,650 | +3.13% | 400 | - | +8.7% | - | - |
| 07/28 | 1,590 | 1,600 | 1,590 | 1,600 | +4.23% | 400 | - | +5.96% | - | - |
| 07/24 | 1,650 | 1,650 | 1,535 | 1,535 | +0.33% | 400 | - | +2.06% | - | - |
| 07/16 | 1,550 | 1,595 | 1,530 | 1,530 | -4.08% | 1,200 | - | +1.86% | - | - |
| 07/15 | 1,595 | 1,595 | 1,595 | 1,595 | -0.31% | 200 | - | +6.4% | - | - |
| 07/14 | 1,550 | 1,600 | 1,550 | 1,600 | +0.31% | 1,800 | - | +7.1% | - | - |
| 07/13 | 1,595 | 1,595 | 1,595 | 1,595 | +3.24% | 600 | - | +7.19% | - | - |
| 07/10 | 1,525 | 1,545 | 1,525 | 1,545 | +1.98% | 1,400 | - | +4.39% | - | - |
| 07/09 | 1,515 | 1,515 | 1,515 | 1,515 | -0.66% | 800 | - | +2.78% | - | - |
| 07/08 | 1,540 | 1,540 | 1,525 | 1,525 | -1.61% | 2,200 | - | +3.81% | - | - |
| 07/07 | 1,525 | 1,550 | 1,525 | 1,550 | +1.97% | 800 | - | +6.02% | - | - |
| 07/06 | 1,520 | 1,520 | 1,520 | 1,520 | -0.33% | 600 | - | +4.76% | - | - |
| 07/03 | 1,515 | 1,525 | 1,490 | 1,525 | -1.61% | 1,600 | - | +5.9% | - | - |
| 07/02 | 1,525 | 1,550 | 1,525 | 1,550 | +1.31% | 1,600 | - | +8.32% | - | - |
| 07/01 | 1,525 | 1,530 | 1,525 | 1,530 | +0.33% | 1,200 | - | +7.59% | - | - |
| 06/30 | 1,525 | 1,550 | 1,525 | 1,525 | +0.66% | 1,000 | - | +7.7% | - | - |
| 06/29 | 1,545 | 1,550 | 1,515 | 1,515 | +1% | 1,600 | - | +7.68% | - | - |
| 06/26 | 1,500 | 1,500 | 1,500 | 1,500 | +1.69% | 200 | - | +7.37% | - | - |
