株価チャート
2009/08/19～2010/03/30
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 |
| 03/30 | 2,020 | 2,020 | 2,020 | 2,020 | +5.21% | 1,600 | - | -1.56% | - | - |
| 03/29 | 2,000 | 2,000 | 1,920 | 1,920 | -6.34% | 2,100 | - | -6.43% | - | - |
| 03/26 | 2,100 | 2,130 | 2,050 | 2,050 | -5.96% | 2,300 | - | -0.34% | - | - |
| 03/25 | 2,080 | 2,180 | 2,070 | 2,180 | +5.31% | 6,200 | - | +6.03% | - | - |
| 03/24 | 2,070 | 2,070 | 2,060 | 2,070 | 0% | 1,600 | - | +0.98% | - | - |
| 03/23 | 2,060 | 2,070 | 2,060 | 2,070 | +0.49% | 300 | - | +1.02% | - | - |
| 03/19 | 2,070 | 2,070 | 2,060 | 2,060 | 0% | 1,100 | - | +0.64% | - | - |
| 03/18 | 2,060 | 2,060 | 2,060 | 2,060 | 0% | 1,000 | - | +0.68% | - | - |
| 03/17 | 2,070 | 2,070 | 2,060 | 2,060 | -0.48% | 800 | - | +0.78% | - | - |
| 03/16 | 2,070 | 2,070 | 2,070 | 2,070 | 0% | 900 | - | +1.32% | - | - |
| 03/15 | 2,000 | 2,070 | 2,000 | 2,070 | +2.99% | 2,700 | - | +1.42% | - | - |
| 03/12 | 2,070 | 2,070 | 2,010 | 2,010 | -2.9% | 1,400 | - | -1.42% | - | - |
| 03/11 | 2,060 | 2,070 | 2,060 | 2,070 | +0.49% | 1,000 | - | +1.47% | - | - |
| 03/10 | 2,060 | 2,060 | 2,060 | 2,060 | 0% | 200 | - | +1.08% | - | - |
| 03/09 | 2,060 | 2,080 | 2,060 | 2,060 | -0.48% | 2,100 | - | +1.13% | - | - |
| 03/08 | 2,020 | 2,070 | 2,020 | 2,070 | +0.98% | 2,100 | - | +1.67% | - | - |
| 03/05 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 400 | - | +0.79% | - | - |
| 03/04 | 2,050 | 2,050 | 2,050 | 2,050 | +1.99% | 1,200 | - | +0.84% | - | - |
| 03/01 | 2,010 | 2,010 | 2,010 | 2,010 | -1.95% | 300 | - | -1.08% | - | - |
| 02/26 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 100 | - | +0.89% | - | - |
| 02/25 | 2,050 | 2,050 | 2,050 | 2,050 | +0.49% | 1,400 | - | +0.94% | - | - |
| 02/23 | 2,070 | 2,080 | 2,040 | 2,040 | -0.97% | 3,000 | - | +0.49% | - | - |
| 02/22 | 2,040 | 2,060 | 2,040 | 2,060 | +0.49% | 1,400 | - | +1.63% | - | - |
| 02/18 | 2,050 | 2,050 | 2,050 | 2,050 | +0.49% | 900 | - | +1.28% | - | - |
| 02/17 | 2,030 | 2,040 | 2,030 | 2,040 | +0.49% | 1,100 | - | +0.94% | - | - |
| 02/16 | 2,040 | 2,040 | 2,030 | 2,030 | -0.49% | 700 | - | +0.64% | - | - |
| 02/12 | 2,030 | 2,040 | 2,030 | 2,040 | +0.49% | 800 | - | +1.24% | - | - |
| 02/10 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 800 | - | +0.89% | - | - |
| 02/05 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 200 | - | +0.94% | - | - |
| 02/04 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 300 | - | +1.05% | - | - |
| 02/03 | 2,030 | 2,030 | 2,030 | 2,030 | +0.5% | 300 | - | +1.1% | - | - |
| 02/02 | 2,020 | 2,020 | 2,020 | 2,020 | -0.49% | 400 | - | +0.7% | - | - |
| 02/01 | 2,030 | 2,030 | 2,030 | 2,030 | +0.5% | 200 | - | +1.25% | - | - |
| 01/29 | 2,030 | 2,030 | 2,020 | 2,020 | 0% | 1,400 | - | +0.8% | - | - |
| 01/28 | 2,020 | 2,020 | 2,020 | 2,020 | -0.49% | 900 | - | +0.8% | - | - |
| 01/27 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 1,200 | - | +1.4% | - | - |
| 01/26 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 200 | - | +1.6% | - | - |
| 01/21 | 2,030 | 2,030 | 2,030 | 2,030 | +0.5% | 1,000 | - | +1.75% | - | - |
| 01/19 | 2,020 | 2,020 | 2,020 | 2,020 | -0.49% | 1,100 | - | +1.41% | - | - |
| 01/18 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 500 | - | +2.01% | - | - |
| 01/13 | 2,020 | 2,030 | 2,020 | 2,030 | +0.5% | 200 | - | +2.22% | - | - |
| 01/08 | 2,030 | 2,030 | 2,020 | 2,020 | 0% | 500 | - | +1.81% | - | - |
| 01/07 | 2,020 | 2,020 | 2,020 | 2,020 | -0.49% | 100 | - | +1.97% | - | - |
| 01/06 | 2,030 | 2,030 | 2,030 | 2,030 | +0.5% | 300 | - | +2.63% | - | - |
| 01/05 | 2,020 | 2,020 | 2,020 | 2,020 | +0.5% | 300 | - | +2.23% | - | - |
| 01/04 | 2,000 | 2,010 | 2,000 | 2,010 | +2.03% | 700 | - | +1.82% | - | - |
| 2009 |
| 12/30 | 1,970 | 1,970 | 1,970 | 1,970 | -1.5% | 100 | - | -0.15% | - | - |
| 12/29 | 1,990 | 2,000 | 1,990 | 2,000 | +2.04% | 1,600 | - | +1.32% | - | - |
| 12/28 | 1,990 | 1,990 | 1,960 | 1,960 | +1.03% | 200 | - | -0.71% | - | - |
| 12/22 | 1,930 | 1,940 | 1,930 | 1,940 | -2.02% | 2,800 | - | -1.82% | - | - |
| 12/21 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 200 | - | +0.1% | - | - |
| 12/17 | 1,980 | 1,980 | 1,980 | 1,980 | -0.5% | 200 | - | +0.15% | - | - |
| 12/16 | 1,990 | 1,990 | 1,980 | 1,990 | 0% | 700 | - | +0.71% | - | - |
| 12/15 | 1,990 | 1,990 | 1,990 | 1,990 | -0.5% | 100 | - | +0.81% | - | - |
| 12/14 | 2,000 | 2,000 | 2,000 | 2,000 | +1.52% | 100 | - | +1.32% | - | - |
| 12/11 | 1,970 | 1,970 | 1,970 | 1,970 | -1.99% | 100 | - | -0.2% | - | - |
| 12/10 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 100 | - | +1.82% | - | - |
| 12/09 | 2,000 | 2,010 | 2,000 | 2,010 | +0.5% | 1,900 | - | +1.88% | - | - |
| 12/08 | 2,000 | 2,000 | 2,000 | 2,000 | +1.52% | 200 | - | +1.52% | - | - |
| 12/07 | 1,970 | 1,970 | 1,960 | 1,970 | +1.55% | 500 | - | +0.15% | - | - |
| 12/04 | 1,940 | 1,940 | 1,940 | 1,940 | -0.51% | 100 | - | -1.32% | - | - |
| 12/02 | 1,950 | 1,950 | 1,950 | 1,950 | -1.02% | 700 | - | -0.86% | - | - |
| 11/30 | 1,970 | 1,970 | 1,970 | 1,970 | +1.03% | 200 | - | +0.2% | - | - |
| 11/25 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | - | -0.81% | - | - |
| 11/20 | 2,000 | 2,000 | 1,950 | 1,950 | -0.51% | 1,000 | - | -0.86% | - | - |
| 11/19 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 100 | - | -0.46% | - | - |
| 11/18 | 1,960 | 1,960 | 1,960 | 1,960 | +0.51% | 100 | - | -0.41% | - | - |
| 11/17 | 1,950 | 1,950 | 1,950 | 1,950 | -1.02% | 500 | - | -0.86% | - | - |
| 11/16 | 1,970 | 1,970 | 1,970 | 1,970 | +0.51% | 100 | - | +0.2% | - | - |
| 11/13 | 1,960 | 1,960 | 1,960 | 1,960 | -2% | 200 | - | -0.25% | - | - |
| 11/10 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | +1.88% | - | - |
| 11/09 | 2,000 | 2,000 | 2,000 | 2,000 | +0.5% | 200 | - | +2.09% | - | - |
| 11/06 | 1,990 | 1,990 | 1,990 | 1,990 | -0.5% | 800 | - | +1.74% | - | - |
| 11/05 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | +2.25% | - | - |
| 11/04 | 2,000 | 2,000 | 2,000 | 2,000 | +2.56% | 600 | - | +2.3% | - | - |
| 10/30 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 600 | - | -0.2% | - | - |
| 10/29 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | - | -0.15% | - | - |
| 10/28 | 1,950 | 1,950 | 1,950 | 1,950 | -2.5% | 900 | - | -0.1% | - | - |
| 10/27 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | - | +2.46% | - | - |
| 10/23 | 1,990 | 2,000 | 1,990 | 2,000 | +2.56% | 1,300 | - | +2.56% | - | - |
| 10/22 | 1,950 | 1,950 | 1,950 | 1,950 | -2.01% | 100 | - | +0.05% | - | - |
| 10/21 | 1,990 | 1,990 | 1,990 | 1,990 | +2.05% | 500 | - | +2.05% | - | - |
| 10/19 | 1,950 | 1,950 | 1,950 | 1,950 | +1.56% | 100 | - | +0.05% | - | - |
| 10/14 | 1,950 | 1,950 | 1,920 | 1,920 | -1.54% | 600 | - | -1.54% | - | - |
| 10/13 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 600 | - | -0.05% | - | - |
| 10/06 | 1,980 | 1,980 | 1,950 | 1,950 | +1.04% | 400 | - | 0% | - | - |
| 10/02 | 1,930 | 1,930 | 1,930 | 1,930 | -1.53% | 1,100 | - | -1.13% | - | - |
| 10/01 | 1,960 | 1,960 | 1,960 | 1,960 | -1.51% | 100 | - | +0.31% | - | - |
| 09/28 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 100 | - | +1.84% | - | - |
| 09/25 | 1,950 | 1,990 | 1,950 | 1,990 | +2.58% | 400 | - | +1.95% | - | - |
| 09/24 | 1,940 | 1,940 | 1,940 | 1,940 | +0.52% | 100 | - | -0.61% | - | - |
| 09/15 | 1,950 | 1,950 | 1,920 | 1,930 | -0.52% | 600 | - | -1.23% | - | - |
| 09/09 | 1,930 | 1,940 | 1,930 | 1,940 | 0% | 500 | - | -0.77% | - | - |
| 09/08 | 1,930 | 1,940 | 1,930 | 1,940 | +2.11% | 400 | - | -0.77% | - | - |
| 08/27 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | - | -2.81% | - | - |
| 08/26 | 1,930 | 1,930 | 1,800 | 1,900 | -2.06% | 2,800 | - | -2.86% | - | - |
| 08/25 | 1,940 | 1,940 | 1,930 | 1,940 | -1.52% | 1,700 | - | -0.92% | - | - |
| 08/21 | 1,980 | 1,990 | 1,970 | 1,970 | -0.51% | 900 | - | +0.56% | - | - |
| 08/20 | 1,980 | 1,980 | 1,980 | 1,980 | +0.51% | 300 | - | +1.12% | - | - |
| 08/19 | 1,970 | 1,970 | 1,970 | 1,970 | +1.55% | 900 | - | +0.77% | - | - |
