株価チャート
2009/09/11～2010/03/31
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 |
|---|
| 2024 | 5/1, 株式併合 10→1 |
| 2016 | 9/1, 株式分割 1→3 |
| 2013 | 4/1, 株式分割 1→100 |
| 2010 |
| 03/31 | 883 | 883 | 867 | 867 | 0% | 840 | 4億1717万 | +10.97% | - | 0.58 |
| 03/30 | 867 | 867 | 840 | 867 | 0% | 480 | - | +11.68% | - | - |
| 03/29 | 867 | 867 | 867 | 867 | -0.76% | 150 | - | +12.12% | - | - |
| 03/26 | 850 | 873 | 850 | 873 | +10.55% | 720 | - | +13.42% | - | - |
| 03/25 | 790 | 790 | 790 | 790 | -3.27% | 90 | - | +2.86% | - | - |
| 03/24 | 850 | 850 | 817 | 817 | -3.92% | 90 | - | +5.92% | - | - |
| 03/19 | 867 | 867 | 850 | 850 | -1.92% | 690 | - | +10.39% | - | - |
| 03/18 | 867 | 867 | 867 | 867 | +1.96% | 840 | - | +12.55% | - | - |
| 03/17 | 800 | 850 | 800 | 850 | +6.25% | 360 | - | +10.39% | - | - |
| 03/16 | 767 | 800 | 767 | 800 | +6.67% | 630 | - | +3.9% | - | - |
| 03/12 | 750 | 750 | 750 | 750 | -2.09% | 30 | - | -3.1% | - | - |
| 03/08 | 683 | 766 | 683 | 766 | +6.88% | 60 | - | -1.54% | - | - |
| 03/05 | 700 | 717 | 677 | 717 | +2.38% | 180 | - | -8.24% | - | - |
| 03/04 | 700 | 700 | 700 | 700 | -4.55% | 210 | - | -10.94% | - | - |
| 03/03 | 733 | 733 | 733 | 733 | 0% | 240 | - | -7.41% | - | - |
| 03/02 | 733 | 733 | 733 | 733 | +2.33% | 60 | - | -8.1% | - | - |
| 03/01 | 717 | 717 | 717 | 717 | -6.52% | 30 | - | -10.64% | - | - |
| 02/26 | 767 | 767 | 767 | 767 | 0% | 30 | - | -5% | - | - |
| 02/25 | 767 | 767 | 767 | 767 | 0% | 60 | - | -5.47% | - | - |
| 02/23 | 760 | 767 | 760 | 767 | +0.97% | 120 | - | -6.39% | - | - |
| 02/22 | 759 | 759 | 759 | 759 | +4.98% | 120 | - | -7.74% | - | - |
| 02/19 | 721 | 723 | 721 | 723 | +5.29% | 210 | - | -12.32% | - | - |
| 02/18 | 693 | 693 | 683 | 687 | -5.46% | 450 | - | -17.23% | - | - |
| 02/15 | 727 | 727 | 727 | 727 | -4.39% | 30 | - | -13.08% | - | - |
| 02/12 | 710 | 760 | 710 | 760 | 0% | 90 | - | -9.63% | - | - |
| 02/08 | 760 | 760 | 760 | 760 | -3.39% | 180 | - | -10.17% | - | - |
| 02/05 | 787 | 787 | 787 | 787 | 0% | 300 | - | -7.78% | - | - |
| 02/03 | 784 | 787 | 753 | 787 | -3.67% | 240 | - | -8.21% | - | - |
| 02/01 | 817 | 817 | 817 | 817 | -5.77% | 60 | - | -4.82% | - | - |
| 01/29 | 867 | 867 | 867 | 867 | +10.64% | 90 | - | +1.01% | - | - |
| 01/28 | 833 | 833 | 783 | 783 | -9.62% | 930 | - | -8.7% | - | - |
| 01/27 | 867 | 867 | 867 | 867 | 0% | 330 | - | +0.54% | - | - |
| 01/25 | 867 | 867 | 867 | 867 | +3.59% | 90 | - | +0.42% | - | - |
| 01/22 | 900 | 900 | 837 | 837 | -7.04% | 2,670 | - | -2.94% | - | - |
| 01/21 | 900 | 900 | 900 | 900 | +3.85% | 210 | - | +4.17% | - | - |
| 01/20 | 837 | 880 | 837 | 867 | +4% | 390 | - | +0.42% | - | - |
| 01/19 | 850 | 850 | 833 | 833 | -1.96% | 870 | - | -3.21% | - | - |
| 01/18 | 850 | 850 | 833 | 850 | 0% | 720 | - | -1.28% | - | - |
| 01/14 | 850 | 850 | 850 | 850 | -1.92% | 30 | - | -1.05% | - | - |
| 01/13 | 867 | 877 | 867 | 867 | +4% | 3,660 | - | +1.13% | - | - |
| 01/08 | 833 | 833 | 833 | 833 | -1.96% | 60 | - | -2.42% | - | - |
| 01/07 | 851 | 851 | 850 | 850 | -2.3% | 240 | - | -0.35% | - | - |
| 01/06 | 890 | 890 | 870 | 870 | -10% | 60 | - | +2.11% | - | - |
| 01/05 | 967 | 967 | 967 | 967 | +13.73% | 300 | - | +13.99% | - | - |
| 2009 |
| 12/30 | 850 | 850 | 850 | 850 | +2.41% | 600 | - | +0.95% | - | - |
| 12/29 | 830 | 830 | 830 | 830 | -0.4% | 30 | - | -1.54% | - | - |
| 12/28 | 835 | 843 | 833 | 833 | -0.4% | 120 | - | -1.26% | - | - |
| 12/25 | 837 | 837 | 837 | 837 | -3.09% | 30 | - | -0.87% | - | - |
| 12/24 | 863 | 863 | 863 | 863 | -2.26% | 60 | - | +2.29% | - | - |
| 12/22 | 820 | 883 | 820 | 883 | -3.99% | 90 | - | +4.78% | - | - |
| 12/21 | 927 | 927 | 920 | 920 | +2.26% | 210 | - | +9.13% | - | - |
| 12/18 | 810 | 900 | 810 | 900 | +11.07% | 120 | - | +6.47% | - | - |
| 12/17 | 810 | 810 | 810 | 810 | -1.62% | 360 | - | -4.26% | - | - |
| 12/16 | 833 | 833 | 823 | 823 | -3.14% | 510 | - | -3.14% | - | - |
| 12/15 | 850 | 850 | 850 | 850 | -4.49% | 60 | - | -0.58% | - | - |
| 12/14 | 900 | 900 | 890 | 890 | -0.74% | 240 | - | +3.49% | - | - |
| 12/11 | 897 | 897 | 897 | 897 | +7.17% | 30 | - | +3.78% | - | - |
| 12/10 | 867 | 867 | 837 | 837 | -7.04% | 120 | - | -3.61% | - | - |
| 12/09 | 867 | 900 | 867 | 900 | +3.85% | 60 | - | +2.86% | - | - |
| 12/08 | 867 | 867 | 867 | 867 | +4.84% | 1,500 | - | -1.4% | - | - |
| 12/04 | 827 | 827 | 827 | 827 | 0% | 240 | - | -6.38% | - | - |
| 12/03 | 827 | 827 | 827 | 827 | +5.53% | 330 | - | -6.91% | - | - |
| 12/02 | 772 | 783 | 772 | 783 | -2.37% | 60 | - | -12.18% | - | - |
| 11/27 | 802 | 802 | 802 | 802 | 0% | 30 | - | -10.65% | - | - |
| 11/25 | 802 | 802 | 802 | 802 | 0% | 120 | - | -11.05% | - | - |
| 11/24 | 822 | 822 | 802 | 802 | -2.43% | 90 | - | -11.44% | - | - |
| 11/20 | 822 | 822 | 822 | 822 | +4.98% | 210 | - | -9.63% | - | - |
| 11/19 | 783 | 783 | 783 | 783 | -2.49% | 30 | - | -14.2% | - | - |
| 11/16 | 803 | 803 | 803 | 803 | -9.06% | 90 | - | -12.49% | - | - |
| 11/13 | 790 | 893 | 790 | 883 | +2.71% | 180 | - | -4.3% | - | - |
| 11/11 | 837 | 860 | 837 | 860 | +2.79% | 180 | - | -7.23% | - | - |
| 11/09 | 793 | 837 | 793 | 837 | +0.4% | 180 | - | -10.42% | - | - |
| 11/06 | 833 | 833 | 833 | 833 | -0.04% | 60 | - | -11.35% | - | - |
| 11/05 | 833 | 834 | 833 | 834 | -5.62% | 120 | - | -12.06% | - | - |
| 11/02 | 900 | 900 | 883 | 883 | -7.99% | 810 | - | -7.7% | - | - |
| 10/30 | 933 | 983 | 917 | 960 | +3.78% | 2,130 | - | -0.41% | - | - |
| 10/29 | 925 | 925 | 925 | 925 | 0% | 300 | - | -4.24% | - | - |
| 10/28 | 925 | 925 | 925 | 925 | -1.07% | 330 | - | -4.54% | - | - |
| 10/26 | 935 | 935 | 935 | 935 | -5.87% | 30 | - | -3.61% | - | - |
| 10/23 | 933 | 993 | 933 | 993 | +1.02% | 60 | - | +2.41% | - | - |
| 10/22 | 1,000 | 1,000 | 983 | 983 | -1.67% | 390 | - | +1.69% | - | - |
| 10/21 | 1,023 | 1,023 | 1,000 | 1,000 | 0% | 420 | - | +3.63% | - | - |
| 10/20 | 1,000 | 1,000 | 1,000 | 1,000 | -0.66% | 30 | - | +3.73% | - | - |
| 10/19 | 1,003 | 1,007 | 1,003 | 1,007 | +4.86% | 60 | - | +4.43% | - | - |
| 10/15 | 917 | 960 | 917 | 960 | 0% | 120 | - | -0.21% | - | - |
| 10/13 | 960 | 967 | 960 | 960 | +2.86% | 2,520 | - | -0.1% | - | - |
| 10/09 | 917 | 933 | 917 | 933 | +1.82% | 600 | - | -2.88% | - | - |
| 10/07 | 917 | 917 | 917 | 917 | +1.1% | 30 | - | -4.91% | - | - |
| 10/06 | 907 | 907 | 907 | 907 | +1.12% | 60 | - | -6.24% | - | - |
| 10/05 | 897 | 897 | 897 | 897 | 0% | 90 | - | -7.85% | - | - |
| 10/02 | 897 | 897 | 897 | 897 | -1.1% | 30 | - | -8.41% | - | - |
| 10/01 | 907 | 907 | 907 | 907 | -1.09% | 30 | - | -7.86% | - | - |
| 09/29 | 917 | 917 | 903 | 917 | 0% | 240 | - | -7.13% | - | - |
| 09/28 | 917 | 917 | 917 | 917 | -8.33% | 60 | - | -7.5% | - | - |
| 09/18 | 1,067 | 1,067 | 987 | 1,000 | -3.23% | 360 | - | +0.1% | - | - |
| 09/17 | 1,000 | 1,033 | 1,000 | 1,033 | +6.9% | 120 | - | +3.44% | - | - |
| 09/16 | 1,000 | 1,000 | 967 | 967 | -7.94% | 630 | - | -2.85% | - | - |
| 09/15 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 60 | - | +5.74% | - | - |
| 09/14 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 1,110 | - | +6.28% | - | - |
| 09/11 | 1,050 | 1,050 | 1,050 | 1,050 | +1.61% | 90 | - | +6.82% | - | - |
