株価チャート
2009/06/24～2010/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 1,630 | 1,630 | 1,630 | 1,630 | +1.24% | 200 | 19億9512万 | +1.43% | 142.51 | 1.13 |
| 03/25 | 1,610 | 1,610 | 1,610 | 1,610 | -1.83% | 200 | - | +0.31% | - | - |
| 03/24 | 1,640 | 1,640 | 1,640 | 1,640 | +2.5% | 100 | - | +2.24% | - | - |
| 03/19 | 1,640 | 1,640 | 1,600 | 1,600 | -2.44% | 700 | - | -0.31% | - | - |
| 03/17 | 1,590 | 1,640 | 1,590 | 1,640 | +3.14% | 600 | - | +1.99% | - | - |
| 03/16 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 100 | - | -1.24% | - | - |
| 03/12 | 1,540 | 1,590 | 1,540 | 1,590 | +0.63% | 300 | - | -1.43% | - | - |
| 03/11 | 1,580 | 1,580 | 1,580 | 1,580 | -1.25% | 100 | - | -2.23% | - | - |
| 03/10 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | - | -1.23% | - | - |
| 03/09 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | -1.48% | - | - |
| 03/05 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 500 | - | -1.66% | - | - |
| 03/04 | 1,600 | 1,600 | 1,600 | 1,600 | -3.61% | 700 | - | -1.9% | - | - |
| 03/01 | 1,660 | 1,660 | 1,660 | 1,660 | -4.6% | 100 | - | +1.59% | - | - |
| 02/26 | 1,610 | 1,740 | 1,610 | 1,740 | +7.41% | 600 | - | +6.49% | - | - |
| 02/25 | 1,620 | 1,620 | 1,620 | 1,620 | +3.18% | 200 | - | -0.74% | - | - |
| 02/24 | 1,700 | 1,700 | 1,570 | 1,570 | -4.85% | 500 | - | -4.03% | - | - |
| 02/19 | 1,580 | 1,650 | 1,550 | 1,650 | +6.45% | 1,200 | - | +0.43% | - | - |
| 02/17 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 100 | - | -5.95% | - | - |
| 02/15 | 1,550 | 1,550 | 1,540 | 1,550 | -0.64% | 400 | - | -6.46% | - | - |
| 02/10 | 1,560 | 1,560 | 1,560 | 1,560 | -1.89% | 100 | - | -6.36% | - | - |
| 02/09 | 1,530 | 1,590 | 1,530 | 1,590 | -0.63% | 200 | - | -5.02% | - | - |
| 02/08 | 1,640 | 1,640 | 1,600 | 1,600 | +1.27% | 200 | - | -4.53% | - | - |
| 02/05 | 1,580 | 1,580 | 1,570 | 1,580 | -1.25% | 900 | - | -6.06% | - | - |
| 02/04 | 1,600 | 1,600 | 1,600 | 1,600 | -1.84% | 500 | - | -5.1% | - | - |
| 01/26 | 1,630 | 1,630 | 1,630 | 1,630 | +3.16% | 300 | - | -3.55% | - | - |
| 01/22 | 1,550 | 1,580 | 1,550 | 1,580 | 0% | 200 | - | -6.62% | - | - |
| 01/21 | 1,600 | 1,600 | 1,580 | 1,580 | -5.39% | 1,000 | - | -7.06% | - | - |
| 01/20 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 500 | - | -2.4% | - | - |
| 01/14 | 1,670 | 1,670 | 1,670 | 1,670 | -1.76% | 300 | - | -2.57% | - | - |
| 01/13 | 1,600 | 1,700 | 1,600 | 1,700 | +3.03% | 200 | - | -0.87% | - | - |
| 01/12 | 1,650 | 1,650 | 1,650 | 1,650 | -1.2% | 100 | - | -3.73% | - | - |
| 01/07 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 100 | - | -2.51% | - | - |
| 01/05 | 1,690 | 1,690 | 1,650 | 1,670 | -1.76% | 800 | - | -2.57% | - | - |
| 01/04 | 1,690 | 1,700 | 1,690 | 1,700 | +0.59% | 200 | - | -0.93% | - | - |
| 2009 |
| 12/30 | 1,670 | 1,690 | 1,660 | 1,690 | -0.59% | 400 | - | -1.69% | - | - |
| 12/28 | 1,650 | 1,700 | 1,650 | 1,700 | +2.41% | 200 | - | -1.28% | - | - |
| 12/22 | 1,660 | 1,660 | 1,660 | 1,660 | -0.6% | 100 | - | -3.71% | - | - |
| 12/18 | 1,700 | 1,700 | 1,650 | 1,670 | -1.76% | 1,000 | - | -3.36% | - | - |
| 12/17 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 100 | - | -1.73% | - | - |
| 12/15 | 1,700 | 1,710 | 1,700 | 1,710 | -2.29% | 300 | - | -1.27% | - | - |
| 12/09 | 1,760 | 1,760 | 1,750 | 1,750 | -1.69% | 200 | - | +0.98% | - | - |
| 12/07 | 1,810 | 1,810 | 1,770 | 1,780 | +1.14% | 800 | - | +2.36% | - | - |
| 12/04 | 1,810 | 1,810 | 1,760 | 1,760 | -1.12% | 400 | - | +1.15% | - | - |
| 12/02 | 1,710 | 1,780 | 1,710 | 1,780 | +1.71% | 200 | - | +2.42% | - | - |
| 12/01 | 1,750 | 1,750 | 1,750 | 1,750 | +5.42% | 200 | - | +0.81% | - | - |
| 11/25 | 1,660 | 1,660 | 1,660 | 1,660 | -4.6% | 100 | - | -4.49% | - | - |
| 11/24 | 1,760 | 1,760 | 1,740 | 1,740 | +2.96% | 200 | - | -0.23% | - | - |
| 11/20 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 700 | - | -3.26% | - | - |
| 11/19 | 1,640 | 1,690 | 1,640 | 1,690 | 0% | 600 | - | -3.81% | - | - |
| 11/18 | 1,730 | 1,740 | 1,640 | 1,690 | -5.06% | 700 | - | -4.09% | - | - |
| 11/13 | 1,780 | 1,780 | 1,780 | 1,780 | -3.26% | 100 | - | +0.85% | - | - |
| 11/10 | 1,800 | 1,840 | 1,800 | 1,840 | +5.14% | 200 | - | +4.31% | - | - |
| 11/06 | 1,730 | 1,750 | 1,730 | 1,750 | +2.94% | 200 | - | -0.46% | - | - |
| 11/05 | 1,750 | 1,750 | 1,700 | 1,700 | +1.8% | 900 | - | -3.35% | - | - |
| 11/04 | 1,630 | 1,780 | 1,630 | 1,670 | +2.45% | 600 | - | -5.28% | - | - |
| 11/02 | 1,630 | 1,630 | 1,630 | 1,630 | -4.12% | 300 | - | -7.75% | - | - |
| 10/29 | 1,700 | 1,700 | 1,700 | 1,700 | -1.16% | 100 | - | -4.06% | - | - |
| 10/23 | 1,720 | 1,720 | 1,720 | 1,720 | -2.27% | 100 | - | -3.04% | - | - |
| 10/22 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 300 | - | -1.01% | - | - |
| 10/20 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 600 | - | -1.07% | - | - |
| 10/13 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 200 | - | -1.12% | - | - |
| 10/05 | 1,760 | 1,760 | 1,760 | 1,760 | +1.73% | 600 | - | -1.12% | - | - |
| 10/01 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 200 | - | -2.92% | - | - |
| 09/30 | 1,740 | 1,740 | 1,730 | 1,730 | -0.57% | 600 | - | -3.14% | - | - |
| 09/28 | 1,720 | 1,740 | 1,720 | 1,740 | -8.9% | 200 | - | -2.85% | - | - |
| 09/24 | 1,820 | 1,950 | 1,820 | 1,910 | +6.11% | 1,600 | - | +6.29% | - | - |
| 09/18 | 1,720 | 1,800 | 1,710 | 1,800 | +5.26% | 1,000 | - | +0.5% | - | - |
| 09/17 | 1,710 | 1,710 | 1,710 | 1,710 | -1.72% | 200 | - | -4.42% | - | - |
| 09/15 | 1,720 | 1,740 | 1,720 | 1,740 | -3.33% | 200 | - | -2.52% | - | - |
| 09/10 | 1,800 | 1,800 | 1,800 | 1,800 | +0.56% | 100 | - | +0.95% | - | - |
| 09/09 | 1,790 | 1,790 | 1,790 | 1,790 | -1.65% | 100 | - | +0.51% | - | - |
| 09/08 | 1,860 | 1,860 | 1,820 | 1,820 | -6.67% | 1,400 | - | +2.13% | - | - |
| 09/07 | 1,800 | 1,950 | 1,800 | 1,950 | +7.73% | 2,000 | - | +9.61% | - | - |
| 09/04 | 1,750 | 1,810 | 1,750 | 1,810 | +2.26% | 1,900 | - | +2.32% | - | - |
| 09/03 | 1,710 | 1,770 | 1,710 | 1,770 | +1.14% | 600 | - | +0.23% | - | - |
| 09/02 | 1,750 | 1,750 | 1,750 | 1,750 | +2.94% | 300 | - | -0.74% | - | - |
| 08/27 | 1,760 | 1,760 | 1,700 | 1,700 | -3.41% | 600 | - | -3.57% | - | - |
| 08/25 | 1,760 | 1,760 | 1,760 | 1,760 | -2.76% | 100 | - | -0.51% | - | - |
| 08/20 | 1,760 | 1,810 | 1,760 | 1,810 | +2.84% | 1,100 | - | +2.26% | - | - |
| 08/17 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 400 | - | -0.45% | - | - |
| 08/10 | 1,760 | 1,760 | 1,760 | 1,760 | +0.57% | 100 | - | -0.51% | - | - |
| 08/07 | 1,780 | 1,780 | 1,730 | 1,750 | -4.37% | 1,100 | - | -1.24% | - | - |
| 08/05 | 1,840 | 1,840 | 1,830 | 1,830 | +3.39% | 800 | - | +3.27% | - | - |
| 08/04 | 1,770 | 1,770 | 1,770 | 1,770 | -1.67% | 200 | - | +0.17% | - | - |
| 08/03 | 1,750 | 1,800 | 1,750 | 1,800 | +2.86% | 200 | - | +1.93% | - | - |
| 07/31 | 1,770 | 1,770 | 1,750 | 1,750 | -3.31% | 1,000 | - | -0.79% | - | - |
| 07/28 | 1,810 | 1,810 | 1,810 | 1,810 | -0.55% | 300 | - | +2.67% | - | - |
| 07/22 | 1,830 | 1,830 | 1,820 | 1,820 | -2.67% | 200 | - | +3.29% | - | - |
| 07/17 | 1,890 | 1,890 | 1,870 | 1,870 | -1.06% | 700 | - | +6.19% | - | - |
| 07/16 | 1,890 | 1,890 | 1,890 | 1,890 | +8% | 200 | - | +7.51% | - | - |
| 07/14 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 300 | - | -0.23% | - | - |
| 07/13 | 1,640 | 1,750 | 1,640 | 1,750 | +8.7% | 700 | - | -0.34% | - | - |
| 07/09 | 1,640 | 1,640 | 1,610 | 1,610 | -4.73% | 300 | - | -8.52% | - | - |
| 07/08 | 1,700 | 1,700 | 1,690 | 1,690 | -3.43% | 300 | - | -4.57% | - | - |
| 07/06 | 1,720 | 1,750 | 1,720 | 1,750 | -3.85% | 800 | - | -1.74% | - | - |
| 07/03 | 1,810 | 1,850 | 1,800 | 1,820 | +4% | 1,000 | - | +1.62% | - | - |
| 07/02 | 1,750 | 1,750 | 1,750 | 1,750 | +3.55% | 200 | - | -2.67% | - | - |
| 06/30 | 1,690 | 1,690 | 1,690 | 1,690 | -2.87% | 100 | - | -6.53% | - | - |
| 06/26 | 1,740 | 1,740 | 1,740 | 1,740 | +2.35% | 100 | - | -4.4% | - | - |
| 06/24 | 1,700 | 1,700 | 1,700 | 1,700 | -2.86% | 200 | - | -7.15% | - | - |
