株価チャート
2009/07/21～2010/11/15
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 |
| 11/15 | 1,950 | 1,950 | 1,950 | 1,950 | -4.65% | 200 | - | -1.91% | - | - |
| 11/11 | 1,930 | 2,045 | 1,925 | 2,045 | +6.23% | 800 | - | +2.76% | - | - |
| 11/10 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 200 | - | -3.17% | - | - |
| 11/08 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 200 | - | -3.31% | - | - |
| 11/05 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 400 | - | -3.51% | - | - |
| 11/04 | 1,925 | 1,925 | 1,925 | 1,925 | -3.75% | 200 | - | -3.7% | - | - |
| 10/28 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 600 | - | -0.15% | - | - |
| 10/26 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 600 | - | -0.15% | - | - |
| 10/20 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | - | -0.2% | - | - |
| 10/15 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -0.25% | - | - |
| 10/06 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -0.3% | - | - |
| 09/30 | 2,000 | 2,000 | 2,000 | 2,000 | -3.85% | 400 | - | -0.4% | - | - |
| 09/21 | 2,080 | 2,080 | 2,080 | 2,080 | +4% | 200 | - | +3.53% | - | - |
| 09/17 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 400 | - | -0.5% | - | - |
| 09/13 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -0.79% | - | - |
| 08/27 | 2,000 | 2,000 | 2,000 | 2,000 | +0.25% | 200 | - | -1.09% | - | - |
| 08/23 | 1,995 | 1,995 | 1,995 | 1,995 | 0% | 200 | - | -1.68% | - | - |
| 08/09 | 1,995 | 1,995 | 1,995 | 1,995 | -0.25% | 200 | - | -2.01% | - | - |
| 08/06 | 2,000 | 2,000 | 2,000 | 2,000 | +0.25% | 600 | - | -1.82% | - | - |
| 08/05 | 2,000 | 2,000 | 1,995 | 1,995 | -0.25% | 600 | - | -2.06% | - | - |
| 08/04 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 1,000 | - | -1.86% | - | - |
| 08/02 | 2,000 | 2,000 | 2,000 | 2,000 | +0.76% | 400 | - | -2.01% | - | - |
| 07/30 | 2,000 | 2,000 | 1,985 | 1,985 | -0.75% | 600 | - | -3.17% | - | - |
| 07/29 | 2,005 | 2,005 | 2,000 | 2,000 | +2.04% | 1,000 | - | -2.68% | - | - |
| 07/28 | 1,960 | 1,960 | 1,960 | 1,960 | -2% | 200 | - | -4.81% | - | - |
| 07/23 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | -2.91% | - | - |
| 07/22 | 2,000 | 2,000 | 2,000 | 2,000 | +0.76% | 200 | - | -3.01% | - | - |
| 07/21 | 1,985 | 1,985 | 1,985 | 1,985 | -1.98% | 600 | - | -3.87% | - | - |
| 07/15 | 2,025 | 2,025 | 2,025 | 2,025 | 0% | 200 | - | -2.03% | - | - |
| 07/12 | 2,025 | 2,025 | 2,025 | 2,025 | 0% | 200 | - | -2.22% | - | - |
| 07/09 | 2,035 | 2,035 | 2,025 | 2,025 | +0.5% | 800 | - | -2.41% | - | - |
| 07/08 | 2,035 | 2,035 | 2,015 | 2,015 | +0.5% | 600 | - | -3.08% | - | - |
| 07/07 | 2,005 | 2,005 | 2,005 | 2,005 | -1.47% | 400 | - | -3.74% | - | - |
| 07/05 | 2,035 | 2,035 | 2,035 | 2,035 | 0% | 200 | - | -2.58% | - | - |
| 07/02 | 2,000 | 2,035 | 2,000 | 2,035 | 0% | 2,600 | - | -2.4% | - | - |
| 07/01 | 2,035 | 2,035 | 2,035 | 2,035 | +0.49% | 400 | - | -2.21% | - | - |
| 06/30 | 2,025 | 2,025 | 2,025 | 2,025 | -3.8% | 200 | - | -2.5% | - | - |
| 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% | - | - |
