株価チャート
2009/07/24～2010/03/26
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 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/26 | 1,770 | 1,770 | 1,770 | 1,770 | -1.12% | 300 | - | -1.61% | - | - |
| 03/25 | 1,790 | 1,790 | 1,790 | 1,790 | +1.13% | 200 | - | -0.5% | - | - |
| 03/24 | 1,750 | 1,800 | 1,750 | 1,770 | -1.67% | 800 | - | -1.72% | - | - |
| 03/23 | 1,840 | 1,840 | 1,800 | 1,800 | -2.17% | 600 | - | -0.06% | - | - |
| 03/19 | 1,800 | 1,840 | 1,800 | 1,840 | -0.54% | 200 | - | +2.11% | - | - |
| 03/18 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | +2.78% | - | - |
| 03/17 | 1,850 | 1,850 | 1,850 | 1,850 | +0.54% | 300 | - | +2.95% | - | - |
| 03/16 | 1,850 | 1,850 | 1,800 | 1,840 | +2.22% | 300 | - | +2.56% | - | - |
| 03/15 | 1,790 | 1,800 | 1,790 | 1,800 | 0% | 700 | - | +0.45% | - | - |
| 03/12 | 1,800 | 1,800 | 1,800 | 1,800 | +0.56% | 200 | - | +0.61% | - | - |
| 03/08 | 1,790 | 1,790 | 1,790 | 1,790 | -2.72% | 400 | - | +0.11% | - | - |
| 03/02 | 1,840 | 1,840 | 1,840 | 1,840 | +1.1% | 100 | - | +3.02% | - | - |
| 03/01 | 1,820 | 1,820 | 1,820 | 1,820 | -0.55% | 500 | - | +2.08% | - | - |
| 02/25 | 1,830 | 1,830 | 1,830 | 1,830 | +2.81% | 300 | - | +2.81% | - | - |
| 02/24 | 1,760 | 1,790 | 1,740 | 1,780 | -3.26% | 800 | - | +0.23% | - | - |
| 02/23 | 1,840 | 1,840 | 1,840 | 1,840 | +1.1% | 200 | - | +3.9% | - | - |
| 02/22 | 1,820 | 1,820 | 1,820 | 1,820 | +4.6% | 200 | - | +3.17% | - | - |
| 02/19 | 1,740 | 1,740 | 1,740 | 1,740 | -3.87% | 200 | - | -1.08% | - | - |
| 02/15 | 1,810 | 1,810 | 1,810 | 1,810 | +1.69% | 300 | - | +2.96% | - | - |
| 02/08 | 1,770 | 1,780 | 1,770 | 1,780 | +2.89% | 300 | - | +1.54% | - | - |
| 02/05 | 1,730 | 1,730 | 1,730 | 1,730 | -0.57% | 300 | - | -1.2% | - | - |
| 02/04 | 1,740 | 1,740 | 1,740 | 1,740 | -4.92% | 500 | - | -0.8% | - | - |
| 01/29 | 1,830 | 1,830 | 1,830 | 1,830 | +3.39% | 100 | - | +4.21% | - | - |
| 01/28 | 1,750 | 1,770 | 1,750 | 1,770 | +1.14% | 200 | - | +0.91% | - | - |
| 01/27 | 1,760 | 1,760 | 1,750 | 1,750 | -1.13% | 700 | - | -0.28% | - | - |
| 01/26 | 1,780 | 1,780 | 1,770 | 1,770 | -3.8% | 200 | - | +0.91% | - | - |
| 01/25 | 1,840 | 1,840 | 1,840 | 1,840 | +4.55% | 200 | - | +4.96% | - | - |
| 01/22 | 1,760 | 1,760 | 1,760 | 1,760 | -4.35% | 100 | - | +0.63% | - | - |
| 01/18 | 1,830 | 1,840 | 1,830 | 1,840 | +3.37% | 200 | - | +5.38% | - | - |
| 01/15 | 1,780 | 1,780 | 1,780 | 1,780 | +0.56% | 300 | - | +2.3% | - | - |
| 01/14 | 1,740 | 1,770 | 1,740 | 1,770 | -0.56% | 200 | - | +1.84% | - | - |
| 01/13 | 1,840 | 1,840 | 1,780 | 1,780 | -0.56% | 200 | - | +2.42% | - | - |
| 01/12 | 1,780 | 1,840 | 1,780 | 1,790 | +3.47% | 500 | - | +2.87% | - | - |
| 01/07 | 1,730 | 1,730 | 1,730 | 1,730 | -2.81% | 300 | - | -0.69% | - | - |
| 01/04 | 1,780 | 1,780 | 1,780 | 1,780 | +2.3% | 100 | - | +2.06% | - | - |
| 2009 |
| 12/29 | 1,740 | 1,740 | 1,740 | 1,740 | -0.57% | 200 | - | -0.23% | - | - |
| 12/28 | 1,750 | 1,750 | 1,750 | 1,750 | +0.57% | 100 | - | +0.29% | - | - |
| 12/25 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 200 | - | -0.34% | - | - |
| 12/24 | 1,740 | 1,740 | 1,740 | 1,740 | +5.45% | 700 | - | -0.34% | - | - |
| 12/18 | 1,650 | 1,650 | 1,650 | 1,650 | -1.79% | 100 | - | -5.44% | - | - |
| 12/17 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 200 | - | -3.95% | - | - |
| 12/10 | 1,610 | 1,680 | 1,610 | 1,680 | -1.75% | 300 | - | -4.11% | - | - |
| 12/09 | 1,680 | 1,710 | 1,550 | 1,710 | +1.18% | 1,900 | - | -2.51% | - | - |
| 12/08 | 1,720 | 1,720 | 1,690 | 1,690 | -2.87% | 200 | - | -3.87% | - | - |
| 12/07 | 1,740 | 1,740 | 1,740 | 1,740 | -2.79% | 100 | - | -1.19% | - | - |
| 12/04 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 100 | - | +1.65% | - | - |
| 12/03 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 700 | - | +1.7% | - | - |
| 12/02 | 1,750 | 1,790 | 1,750 | 1,790 | 0% | 700 | - | +1.7% | - | - |
| 12/01 | 1,710 | 1,790 | 1,710 | 1,790 | +4.07% | 700 | - | +1.65% | - | - |
| 11/30 | 1,720 | 1,720 | 1,720 | 1,720 | -1.71% | 100 | - | -2.38% | - | - |
| 11/26 | 1,750 | 1,750 | 1,750 | 1,750 | +0.57% | 300 | - | -0.85% | - | - |
| 11/25 | 1,760 | 1,760 | 1,690 | 1,740 | +3.57% | 700 | - | -1.47% | - | - |
| 11/24 | 1,690 | 1,690 | 1,680 | 1,680 | -1.18% | 700 | - | -5.14% | - | - |
| 11/20 | 1,720 | 1,730 | 1,700 | 1,700 | -1.73% | 600 | - | -4.17% | - | - |
| 11/19 | 1,740 | 1,740 | 1,730 | 1,730 | -1.7% | 300 | - | -2.7% | - | - |
| 11/18 | 1,760 | 1,760 | 1,760 | 1,760 | -4.35% | 100 | - | -1.18% | - | - |
| 11/09 | 1,840 | 1,840 | 1,840 | 1,840 | +0.55% | 100 | - | +3.2% | - | - |
| 10/30 | 1,790 | 1,830 | 1,790 | 1,830 | +2.23% | 200 | - | +2.75% | - | - |
| 10/26 | 1,790 | 1,790 | 1,790 | 1,790 | +0.56% | 100 | - | +0.56% | - | - |
| 10/23 | 1,780 | 1,780 | 1,780 | 1,780 | +0.56% | 200 | - | 0% | - | - |
| 10/21 | 1,770 | 1,770 | 1,770 | 1,770 | +0.57% | 100 | - | -0.56% | - | - |
| 10/20 | 1,760 | 1,760 | 1,760 | 1,760 | +1.15% | 100 | - | -1.23% | - | - |
| 10/19 | 1,740 | 1,740 | 1,740 | 1,740 | +1.16% | 100 | - | -2.41% | - | - |
| 10/14 | 1,720 | 1,720 | 1,720 | 1,720 | -2.27% | 200 | - | -3.7% | - | - |
| 10/09 | 1,730 | 1,760 | 1,730 | 1,760 | +1.15% | 400 | - | -1.68% | - | - |
| 10/08 | 1,740 | 1,740 | 1,740 | 1,740 | -0.57% | 100 | - | -2.85% | - | - |
| 10/07 | 1,750 | 1,750 | 1,750 | 1,750 | -2.23% | 200 | - | -2.34% | - | - |
| 10/05 | 1,750 | 1,790 | 1,750 | 1,790 | +0.56% | 400 | - | -0.11% | - | - |
| 09/25 | 1,780 | 1,780 | 1,780 | 1,780 | +2.89% | 300 | - | -0.84% | - | - |
| 09/24 | 1,730 | 1,730 | 1,730 | 1,730 | -2.26% | 100 | - | -3.67% | - | - |
| 09/18 | 1,760 | 1,770 | 1,720 | 1,770 | -1.67% | 1,300 | - | -1.56% | - | - |
| 09/15 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | - | +0.11% | - | - |
| 09/14 | 1,800 | 1,800 | 1,800 | 1,800 | -1.64% | 100 | - | +0.17% | - | - |
| 09/11 | 1,800 | 1,830 | 1,800 | 1,830 | +2.81% | 300 | - | +1.84% | - | - |
| 09/10 | 1,780 | 1,780 | 1,780 | 1,780 | -0.56% | 300 | - | -0.78% | - | - |
| 09/09 | 1,790 | 1,790 | 1,790 | 1,790 | -3.76% | 100 | - | -0.22% | - | - |
| 09/08 | 1,780 | 1,860 | 1,780 | 1,860 | +5.68% | 500 | - | +3.56% | - | - |
| 09/07 | 1,780 | 1,780 | 1,760 | 1,760 | -1.68% | 400 | - | -2% | - | - |
| 09/04 | 1,790 | 1,790 | 1,790 | 1,790 | -0.56% | 100 | - | -0.33% | - | - |
| 09/02 | 1,800 | 1,800 | 1,800 | 1,800 | -1.1% | 200 | - | +0.33% | - | - |
| 09/01 | 1,780 | 1,820 | 1,780 | 1,820 | +2.25% | 400 | - | +1.51% | - | - |
| 08/31 | 1,820 | 1,820 | 1,780 | 1,780 | -1.11% | 200 | - | -0.78% | - | - |
| 08/28 | 1,820 | 1,820 | 1,800 | 1,800 | +0.56% | 200 | - | -0.06% | - | - |
| 08/26 | 1,790 | 1,790 | 1,790 | 1,790 | -0.56% | 100 | - | -0.72% | - | - |
| 08/25 | 1,820 | 1,820 | 1,800 | 1,800 | 0% | 300 | - | -0.22% | - | - |
| 08/24 | 1,800 | 1,800 | 1,800 | 1,800 | +0.56% | 300 | - | -0.33% | - | - |
| 08/18 | 1,790 | 1,790 | 1,790 | 1,790 | -2.19% | 300 | - | -1.21% | - | - |
| 08/14 | 1,790 | 1,830 | 1,790 | 1,830 | +1.67% | 300 | - | +0.88% | - | - |
| 08/13 | 1,790 | 1,800 | 1,790 | 1,800 | 0% | 200 | - | -0.88% | - | - |
| 08/12 | 1,770 | 1,800 | 1,770 | 1,800 | +1.69% | 300 | - | -0.88% | - | - |
| 08/11 | 1,770 | 1,770 | 1,770 | 1,770 | +1.14% | 100 | - | -2.75% | - | - |
| 08/10 | 1,750 | 1,750 | 1,750 | 1,750 | -5.41% | 600 | - | -4.37% | - | - |
| 08/04 | 1,850 | 1,850 | 1,850 | 1,850 | +2.78% | 100 | - | +0.71% | - | - |
| 08/03 | 1,790 | 1,800 | 1,790 | 1,800 | +0.56% | 400 | - | -2.07% | - | - |
| 07/31 | 1,790 | 1,790 | 1,790 | 1,790 | +1.7% | 100 | - | -2.66% | - | - |
| 07/30 | 1,760 | 1,760 | 1,760 | 1,760 | -1.12% | 100 | - | -4.19% | - | - |
| 07/29 | 1,800 | 1,800 | 1,750 | 1,780 | -1.11% | 300 | - | -3.16% | - | - |
| 07/28 | 1,800 | 1,800 | 1,800 | 1,800 | +1.69% | 100 | - | -1.96% | - | - |
| 07/27 | 1,760 | 1,810 | 1,760 | 1,770 | 0% | 400 | - | -3.33% | - | - |
| 07/24 | 1,840 | 1,840 | 1,720 | 1,770 | -4.32% | 800 | - | -3.28% | - | - |
