株価チャート
2009/09/30～2010/02/26
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 | 9/1, 株式併合 10→1 |
| 2010 |
| 02/26 | 1,490 | 1,490 | 1,450 | 1,460 | -1.35% | 3,600 | - | -7.71% | - | - |
| 02/25 | 1,470 | 1,480 | 1,460 | 1,480 | +0.68% | 3,100 | - | -6.92% | - | - |
| 02/24 | 1,510 | 1,510 | 1,450 | 1,470 | -3.29% | 11,600 | - | -7.89% | - | - |
| 02/23 | 1,540 | 1,550 | 1,520 | 1,520 | -1.3% | 8,700 | - | -5.24% | - | - |
| 02/22 | 1,540 | 1,550 | 1,520 | 1,540 | -0.65% | 3,600 | - | -4.29% | - | - |
| 02/19 | 1,530 | 1,550 | 1,530 | 1,550 | +1.31% | 1,800 | - | -3.97% | - | - |
| 02/18 | 1,570 | 1,570 | 1,510 | 1,530 | -2.55% | 13,100 | - | -5.44% | - | - |
| 02/17 | 1,560 | 1,590 | 1,550 | 1,570 | -1.88% | 4,300 | - | -3.33% | - | - |
| 02/16 | 1,590 | 1,600 | 1,580 | 1,600 | +0.63% | 2,000 | - | -1.66% | - | - |
| 02/15 | 1,630 | 1,630 | 1,580 | 1,590 | -2.45% | 16,200 | - | -2.45% | - | - |
| 02/12 | 1,610 | 1,630 | 1,610 | 1,630 | +1.24% | 5,200 | - | -0.12% | - | - |
| 02/10 | 1,610 | 1,620 | 1,610 | 1,610 | +0.63% | 2,700 | - | -1.41% | - | - |
| 02/09 | 1,600 | 1,610 | 1,600 | 1,600 | -1.23% | 3,200 | - | -2.2% | - | - |
| 02/08 | 1,610 | 1,620 | 1,600 | 1,620 | +0.62% | 2,100 | - | -1.1% | - | - |
| 02/05 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 2,000 | - | -1.83% | - | - |
| 02/04 | 1,610 | 1,610 | 1,600 | 1,600 | -0.62% | 1,000 | - | -2.56% | - | - |
| 02/03 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 1,000 | - | -2.07% | - | - |
| 02/02 | 1,610 | 1,610 | 1,590 | 1,600 | -1.23% | 5,800 | - | -2.79% | - | - |
| 02/01 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 1,300 | - | -1.64% | - | - |
| 01/29 | 1,600 | 1,620 | 1,600 | 1,620 | 0% | 3,800 | - | -1.7% | - | - |
| 01/28 | 1,620 | 1,620 | 1,610 | 1,620 | +0.62% | 1,400 | - | -1.76% | - | - |
| 01/27 | 1,630 | 1,630 | 1,610 | 1,610 | -1.23% | 3,500 | - | -2.42% | - | - |
| 01/26 | 1,630 | 1,630 | 1,620 | 1,630 | 0% | 900 | - | -1.27% | - | - |
| 01/25 | 1,630 | 1,630 | 1,620 | 1,630 | -0.61% | 2,100 | - | -1.33% | - | - |
| 01/22 | 1,650 | 1,650 | 1,630 | 1,640 | 0% | 800 | - | -0.73% | - | - |
| 01/21 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 1,000 | - | -0.73% | - | - |
| 01/20 | 1,650 | 1,650 | 1,640 | 1,640 | -1.2% | 1,800 | - | -0.73% | - | - |
| 01/19 | 1,660 | 1,660 | 1,650 | 1,660 | +0.61% | 1,100 | - | +0.48% | - | - |
| 01/18 | 1,650 | 1,650 | 1,640 | 1,650 | -0.6% | 1,400 | - | -0.06% | - | - |
| 01/15 | 1,670 | 1,670 | 1,650 | 1,660 | -0.6% | 15,600 | - | +0.61% | - | - |
| 01/14 | 1,660 | 1,670 | 1,660 | 1,670 | +0.6% | 5,400 | - | +1.21% | - | - |
| 01/13 | 1,660 | 1,660 | 1,650 | 1,660 | 0% | 1,300 | - | +0.67% | - | - |
| 01/12 | 1,660 | 1,660 | 1,650 | 1,660 | 0% | 2,600 | - | +0.73% | - | - |
| 01/08 | 1,660 | 1,660 | 1,650 | 1,660 | +0.61% | 1,500 | - | +0.79% | - | - |
| 01/07 | 1,660 | 1,670 | 1,650 | 1,650 | -0.6% | 3,200 | - | +0.24% | - | - |
| 01/06 | 1,660 | 1,660 | 1,660 | 1,660 | -0.6% | 1,300 | - | +0.91% | - | - |
| 01/05 | 1,670 | 1,670 | 1,660 | 1,670 | 0% | 900 | - | +1.71% | - | - |
| 01/04 | 1,670 | 1,680 | 1,660 | 1,670 | 0% | 2,000 | - | +1.77% | - | - |
| 2009 |
| 12/30 | 1,650 | 1,670 | 1,650 | 1,670 | +1.21% | 1,200 | - | +1.95% | - | - |
| 12/29 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 100 | - | +0.79% | - | - |
| 12/28 | 1,650 | 1,650 | 1,640 | 1,650 | 0% | 2,700 | - | +0.86% | - | - |
| 12/25 | 1,640 | 1,650 | 1,640 | 1,650 | +0.61% | 500 | - | +0.86% | - | - |
| 12/24 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 500 | - | +0.24% | - | - |
| 12/22 | 1,650 | 1,650 | 1,640 | 1,640 | 0% | 500 | - | +0.24% | - | - |
| 12/21 | 1,650 | 1,650 | 1,640 | 1,640 | -0.61% | 200 | - | +0.24% | - | - |
| 12/18 | 1,650 | 1,650 | 1,640 | 1,650 | +0.61% | 3,000 | - | +0.73% | - | - |
| 12/17 | 1,640 | 1,650 | 1,640 | 1,640 | 0% | 800 | - | +0.12% | - | - |
| 12/16 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 800 | - | +0.12% | - | - |
| 12/15 | 1,650 | 1,650 | 1,640 | 1,640 | -0.61% | 12,700 | - | +0.12% | - | - |
| 12/14 | 1,640 | 1,650 | 1,640 | 1,650 | +0.61% | 1,600 | - | +0.79% | - | - |
| 12/11 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 1,500 | - | +0.18% | - | - |
| 12/10 | 1,640 | 1,640 | 1,630 | 1,640 | +0.61% | 1,900 | - | +0.24% | - | - |
| 12/09 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 100 | - | -0.31% | - | - |
| 12/08 | 1,630 | 1,630 | 1,630 | 1,630 | -1.21% | 800 | - | -0.31% | - | - |
| 12/07 | 1,640 | 1,650 | 1,640 | 1,650 | +0.61% | 1,300 | - | +0.98% | - | - |
| 12/04 | 1,650 | 1,650 | 1,640 | 1,640 | +0.61% | 1,400 | - | +0.49% | - | - |
| 12/03 | 1,650 | 1,650 | 1,630 | 1,630 | -1.21% | 2,800 | - | 0% | - | - |
| 12/02 | 1,650 | 1,650 | 1,630 | 1,650 | +1.23% | 900 | - | +1.23% | - | - |
| 12/01 | 1,620 | 1,630 | 1,620 | 1,630 | +0.62% | 700 | - | +0.18% | - | - |
| 11/30 | 1,620 | 1,620 | 1,600 | 1,620 | +1.25% | 900 | - | -0.49% | - | - |
| 11/27 | 1,630 | 1,630 | 1,600 | 1,600 | -1.84% | 1,500 | - | -1.78% | - | - |
| 11/26 | 1,610 | 1,630 | 1,610 | 1,630 | +1.24% | 700 | - | 0% | - | - |
| 11/25 | 1,630 | 1,630 | 1,600 | 1,610 | -1.23% | 2,900 | - | -1.29% | - | - |
| 11/24 | 1,650 | 1,650 | 1,630 | 1,630 | 0% | 500 | - | -0.12% | - | - |
| 11/20 | 1,640 | 1,650 | 1,630 | 1,630 | -1.21% | 900 | - | -0.24% | - | - |
| 11/19 | 1,650 | 1,650 | 1,640 | 1,650 | 0% | 600 | - | +0.92% | - | - |
| 11/18 | 1,650 | 1,650 | 1,640 | 1,650 | 0% | 1,900 | - | +0.86% | - | - |
| 11/17 | 1,660 | 1,660 | 1,640 | 1,650 | +0.61% | 800 | - | +0.86% | - | - |
| 11/16 | 1,670 | 1,670 | 1,640 | 1,640 | -1.8% | 14,100 | - | +0.31% | - | - |
| 11/13 | 1,650 | 1,670 | 1,650 | 1,670 | +1.21% | 3,500 | - | +2.14% | - | - |
| 11/12 | 1,650 | 1,660 | 1,640 | 1,650 | 0% | 2,200 | - | +0.98% | - | - |
| 11/11 | 1,640 | 1,650 | 1,640 | 1,650 | +1.23% | 2,800 | - | +1.04% | - | - |
| 11/10 | 1,640 | 1,640 | 1,620 | 1,630 | 0% | 800 | - | -0.12% | - | - |
| 11/09 | 1,640 | 1,640 | 1,600 | 1,630 | -0.61% | 1,500 | - | -0.18% | - | - |
| 11/06 | 1,620 | 1,640 | 1,620 | 1,640 | +1.23% | 800 | - | +0.43% | - | - |
| 11/05 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 200 | - | -0.8% | - | - |
| 11/04 | 1,620 | 1,630 | 1,620 | 1,620 | 0% | 1,100 | - | -0.86% | - | - |
| 11/02 | 1,600 | 1,620 | 1,600 | 1,620 | +1.25% | 1,200 | - | -0.8% | - | - |
| 10/30 | 1,600 | 1,610 | 1,600 | 1,600 | 0% | 400 | - | -1.96% | - | - |
| 10/29 | 1,610 | 1,620 | 1,600 | 1,600 | -0.62% | 1,800 | - | -2.08% | - | - |
| 10/28 | 1,610 | 1,620 | 1,610 | 1,610 | 0% | 600 | - | -1.59% | - | - |
| 10/27 | 1,600 | 1,610 | 1,600 | 1,610 | +1.26% | 1,500 | - | -1.71% | - | - |
| 10/26 | 1,630 | 1,640 | 1,590 | 1,590 | -3.64% | 4,700 | - | -2.99% | - | - |
| 10/23 | 1,640 | 1,660 | 1,640 | 1,650 | +0.61% | 2,500 | - | +0.55% | - | - |
| 10/22 | 1,630 | 1,640 | 1,630 | 1,640 | +0.61% | 300 | - | -0.06% | - | - |
| 10/21 | 1,650 | 1,650 | 1,610 | 1,630 | -1.21% | 2,500 | - | -0.61% | - | - |
| 10/20 | 1,660 | 1,660 | 1,650 | 1,650 | 0% | 800 | - | +0.61% | - | - |
| 10/19 | 1,650 | 1,650 | 1,650 | 1,650 | -0.6% | 900 | - | +0.73% | - | - |
| 10/16 | 1,660 | 1,660 | 1,650 | 1,660 | 0% | 1,400 | - | +1.34% | - | - |
| 10/15 | 1,670 | 1,670 | 1,660 | 1,660 | -0.6% | 12,400 | - | +1.47% | - | - |
| 10/14 | 1,650 | 1,670 | 1,650 | 1,670 | +1.21% | 4,800 | - | +2.2% | - | - |
| 10/13 | 1,630 | 1,650 | 1,630 | 1,650 | +1.23% | 5,200 | - | +1.1% | - | - |
| 10/09 | 1,640 | 1,640 | 1,620 | 1,630 | -0.61% | 1,300 | - | 0% | - | - |
| 10/08 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 100 | - | +0.61% | - | - |
| 10/07 | 1,630 | 1,640 | 1,630 | 1,640 | +0.61% | 200 | - | +0.61% | - | - |
| 10/06 | 1,630 | 1,630 | 1,630 | 1,630 | -0.61% | 200 | - | 0% | - | - |
| 10/05 | 1,620 | 1,640 | 1,620 | 1,640 | 0% | 400 | - | +0.55% | - | - |
| 10/02 | 1,640 | 1,640 | 1,630 | 1,640 | 0% | 2,000 | - | +0.55% | - | - |
| 10/01 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 1,900 | - | +0.49% | - | - |
| 09/30 | 1,650 | 1,650 | 1,640 | 1,640 | 0% | 1,300 | - | +0.49% | - | - |
