株価チャート
2009/01/27～2010/06/29
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2010 |
| 06/29 | 2,105 | 2,105 | 2,105 | 2,105 | -2.09% | 1,400 | - | +1.54% | - | - |
| 06/25 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 200 | - | +4.07% | - | - |
| 06/21 | 2,150 | 2,150 | 2,150 | 2,150 | -0.92% | 200 | - | +4.52% | - | - |
| 06/17 | 2,170 | 2,170 | 2,170 | 2,170 | -0.23% | 200 | - | +5.96% | - | - |
| 06/16 | 2,175 | 2,175 | 2,175 | 2,175 | +7.94% | 400 | - | +6.72% | - | - |
| 06/02 | 2,015 | 2,015 | 2,015 | 2,015 | 0% | 400 | - | -0.79% | - | - |
| 05/26 | 2,045 | 2,045 | 2,015 | 2,015 | 0% | 600 | - | -0.74% | - | - |
| 05/20 | 2,050 | 2,050 | 2,015 | 2,015 | -2.89% | 600 | - | -0.69% | - | - |
| 05/19 | 2,110 | 2,110 | 2,075 | 2,075 | -6.95% | 400 | - | +2.32% | - | - |
| 05/18 | 2,230 | 2,230 | 2,230 | 2,230 | +5.69% | 200 | - | +10.23% | - | - |
| 05/17 | 2,125 | 2,125 | 2,095 | 2,110 | +1.2% | 1,600 | - | +5.24% | - | - |
| 05/10 | 2,085 | 2,085 | 2,085 | 2,085 | +3.99% | 400 | - | +4.56% | - | - |
| 05/07 | 2,030 | 2,030 | 2,005 | 2,005 | -2.2% | 600 | - | +1.16% | - | - |
| 05/06 | 2,020 | 2,050 | 2,020 | 2,050 | -0.49% | 800 | - | +3.96% | - | - |
| 04/30 | 2,060 | 2,060 | 2,060 | 2,060 | +0.73% | 200 | - | +5.1% | - | - |
| 04/28 | 2,045 | 2,045 | 2,045 | 2,045 | -3.76% | 200 | - | +4.87% | - | - |
| 04/26 | 2,125 | 2,125 | 2,125 | 2,125 | 0% | 200 | - | +9.42% | - | - |
| 04/19 | 2,125 | 2,125 | 2,125 | 2,125 | +0.71% | 600 | - | +10.05% | - | - |
| 04/16 | 2,110 | 2,110 | 2,110 | 2,110 | -0.47% | 200 | - | +9.95% | - | - |
| 04/01 | 2,120 | 2,120 | 2,120 | 2,120 | -1.4% | 200 | - | +10.99% | - | - |
| 03/17 | 1,985 | 2,150 | 1,985 | 2,150 | +10.54% | 1,000 | - | +12.8% | - | - |
| 03/09 | 1,945 | 1,945 | 1,945 | 1,945 | +0.52% | 200 | - | +2.15% | - | - |
| 03/08 | 1,935 | 1,935 | 1,935 | 1,935 | +0.26% | 200 | - | +1.31% | - | - |
| 03/04 | 1,930 | 1,930 | 1,930 | 1,930 | +0.26% | 200 | - | +0.78% | - | - |
| 02/23 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 1,000 | - | +0.26% | - | - |
| 02/19 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 400 | - | +0.05% | - | - |
| 02/18 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 200 | - | -0.21% | - | - |
| 02/17 | 1,925 | 1,925 | 1,925 | 1,925 | +0.26% | 200 | - | -0.47% | - | - |
| 02/16 | 1,920 | 1,920 | 1,920 | 1,920 | -4% | 200 | - | -1.08% | - | - |
| 01/20 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | +2.41% | - | - |
| 01/18 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | +1.83% | - | - |
| 01/08 | 2,000 | 2,000 | 2,000 | 2,000 | +1.01% | 200 | - | +1.27% | - | - |
| 01/06 | 1,980 | 1,980 | 1,980 | 1,980 | +1.54% | 200 | - | -0.25% | - | - |
| 2009 |
| 12/22 | 1,935 | 1,950 | 1,935 | 1,950 | +9.24% | 600 | - | -2.3% | - | - |
| 12/18 | 1,810 | 1,810 | 1,785 | 1,785 | -2.19% | 400 | - | -10.97% | - | - |
| 12/15 | 1,825 | 1,825 | 1,825 | 1,825 | +1.39% | 200 | - | -9.52% | - | - |
| 12/11 | 1,800 | 1,800 | 1,800 | 1,800 | +2.56% | 200 | - | -11.2% | - | - |
| 12/08 | 1,760 | 1,760 | 1,755 | 1,755 | +0.29% | 400 | - | -13.89% | - | - |
| 12/07 | 1,750 | 1,750 | 1,750 | 1,750 | -2.78% | 200 | - | -14.63% | - | - |
| 12/04 | 1,855 | 1,855 | 1,800 | 1,800 | -2.96% | 800 | - | -12.75% | - | - |
| 12/03 | 1,855 | 1,855 | 1,855 | 1,855 | +1.37% | 200 | - | -10.65% | - | - |
| 12/02 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 200 | - | -12.36% | - | - |
| 12/01 | 1,880 | 1,880 | 1,830 | 1,830 | -2.66% | 600 | - | -12.86% | - | - |
| 11/20 | 1,880 | 1,880 | 1,880 | 1,880 | -7.62% | 200 | - | -10.98% | - | - |
| 11/02 | 2,035 | 2,035 | 2,035 | 2,035 | -2.63% | 200 | - | -4.19% | - | - |
| 10/30 | 2,090 | 2,090 | 2,090 | 2,090 | 0% | 600 | - | -1.88% | - | - |
| 10/15 | 2,090 | 2,090 | 2,090 | 2,090 | +0.97% | 600 | - | -2.02% | - | - |
| 10/14 | 2,070 | 2,070 | 2,070 | 2,070 | +1.22% | 400 | - | -3.04% | - | - |
| 10/13 | 2,045 | 2,045 | 2,045 | 2,045 | 0% | 200 | - | -4.35% | - | - |
| 10/09 | 2,045 | 2,045 | 2,045 | 2,045 | 0% | 400 | - | -4.71% | - | - |
| 10/08 | 2,045 | 2,045 | 2,045 | 2,045 | 0% | 400 | - | -5.15% | - | - |
| 10/07 | 2,045 | 2,045 | 2,045 | 2,045 | -2.39% | 400 | - | -5.59% | - | - |
| 10/02 | 2,095 | 2,095 | 2,095 | 2,095 | -5.63% | 200 | - | -3.72% | - | - |
| 09/29 | 2,220 | 2,220 | 2,220 | 2,220 | -2.42% | 200 | - | +1.69% | - | - |
| 09/14 | 2,250 | 2,275 | 2,250 | 2,275 | 0% | 600 | - | +4.17% | - | - |
| 09/08 | 2,275 | 2,275 | 2,275 | 2,275 | +1.11% | 200 | - | +4.26% | - | - |
| 09/02 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 400 | - | +3.35% | - | - |
| 08/25 | 2,225 | 2,250 | 2,225 | 2,250 | +3.45% | 1,000 | - | +3.69% | - | - |
| 08/10 | 2,175 | 2,175 | 2,175 | 2,175 | +3.57% | 400 | - | +0.6% | - | - |
| 07/30 | 2,105 | 2,105 | 2,100 | 2,100 | +1.2% | 400 | - | -2.23% | - | - |
| 07/24 | 2,075 | 2,075 | 2,075 | 2,075 | +0.24% | 1,000 | - | -2.86% | - | - |
| 07/23 | 2,070 | 2,070 | 2,070 | 2,070 | +0.98% | 200 | - | -2.5% | - | - |
| 07/21 | 2,050 | 2,050 | 2,050 | 2,050 | -1.2% | 400 | - | -2.75% | - | - |
| 07/17 | 2,075 | 2,075 | 2,075 | 2,075 | -2.35% | 200 | - | -0.86% | - | - |
| 07/14 | 2,150 | 2,150 | 2,125 | 2,125 | -1.39% | 400 | - | +2.26% | - | - |
| 07/13 | 2,155 | 2,155 | 2,155 | 2,155 | +1.17% | 200 | - | +4.66% | - | - |
| 07/09 | 2,130 | 2,130 | 2,130 | 2,130 | 0% | 200 | - | +4.67% | - | - |
| 07/08 | 2,130 | 2,130 | 2,125 | 2,130 | -2.29% | 800 | - | +5.86% | - | - |
| 07/07 | 2,200 | 2,200 | 2,180 | 2,180 | -0.91% | 400 | - | +9.55% | - | - |
| 07/06 | 2,175 | 2,200 | 2,150 | 2,200 | +2.33% | 2,800 | - | +11.85% | - | - |
| 07/03 | 2,155 | 2,155 | 2,150 | 2,150 | 0% | 800 | - | +10.6% | - | - |
| 07/02 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 200 | - | +11.8% | - | - |
| 07/01 | 2,150 | 2,150 | 2,150 | 2,150 | -3.8% | 800 | - | +13.34% | - | - |
| 06/22 | 2,235 | 2,235 | 2,235 | 2,235 | -2.83% | 200 | - | +19.45% | - | - |
| 06/19 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 200 | - | +24.86% | - | - |
| 06/17 | 2,300 | 2,300 | 2,300 | 2,300 | +0.22% | 200 | - | +27.07% | - | - |
| 06/16 | 2,260 | 2,295 | 2,260 | 2,295 | +1.55% | 400 | - | +29.08% | - | - |
| 06/15 | 2,260 | 2,260 | 2,260 | 2,260 | +0.89% | 200 | - | +29.44% | - | - |
| 06/10 | 2,200 | 2,240 | 2,200 | 2,240 | +0.67% | 400 | - | +30.46% | - | - |
| 06/09 | 2,225 | 2,225 | 2,225 | 2,225 | +3.49% | 200 | - | +31.58% | - | - |
| 06/08 | 2,150 | 2,150 | 2,150 | 2,150 | +3.61% | 400 | - | +29.21% | - | - |
| 06/03 | 2,075 | 2,075 | 2,075 | 2,075 | +1.22% | 200 | - | +26.76% | - | - |
| 06/02 | 2,050 | 2,050 | 2,050 | 2,050 | +12.64% | 400 | - | +25.92% | - | - |
| 05/26 | 1,840 | 1,840 | 1,820 | 1,820 | +0.28% | 400 | - | +12.83% | - | - |
| 05/21 | 1,820 | 1,850 | 1,815 | 1,815 | +4.01% | 600 | - | +12.59% | - | - |
| 05/07 | 1,745 | 1,770 | 1,745 | 1,745 | +3.56% | 1,800 | - | +9.13% | - | - |
| 04/27 | 1,685 | 1,685 | 1,685 | 1,685 | +0.6% | 200 | - | +5.97% | - | - |
| 04/20 | 1,675 | 1,675 | 1,675 | 1,675 | -1.47% | 400 | - | +6.08% | - | - |
| 04/15 | 1,675 | 1,700 | 1,675 | 1,700 | +2.72% | 400 | - | +7.8% | - | - |
| 04/13 | 1,655 | 1,655 | 1,655 | 1,655 | +6.77% | 200 | - | +5.15% | - | - |
| 04/09 | 1,555 | 1,555 | 1,550 | 1,550 | -0.32% | 400 | - | -1.46% | - | - |
| 04/08 | 1,650 | 1,650 | 1,555 | 1,555 | -1.58% | 1,000 | - | -1.64% | - | - |
| 04/07 | 1,580 | 1,580 | 1,580 | 1,580 | -1.56% | 400 | - | -1.37% | - | - |
| 03/25 | 1,605 | 1,605 | 1,605 | 1,605 | -2.43% | 800 | - | -0.93% | - | - |
| 03/24 | 1,645 | 1,645 | 1,645 | 1,645 | +1.54% | 200 | - | +0.3% | - | - |
| 03/16 | 1,500 | 1,620 | 1,500 | 1,620 | +8% | 1,200 | - | -2.29% | - | - |
| 03/04 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | -10.61% | - | - |
| 03/03 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | -12.08% | - | - |
| 01/28 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 600 | - | -13.49% | - | - |
| 01/27 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | -14.97% | - | - |
