株価チャート
2009/06/10～2010/03/31
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 | 1,600 | 1,600 | 1,600 | 1,600 | -3.03% | 300 | 23億5200万 | -2.02% | 51.13 | 1.03 |
| 03/29 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 300 | - | +0.86% | - | - |
| 03/26 | 1,650 | 1,650 | 1,650 | 1,650 | +1.85% | 200 | - | +0.67% | - | - |
| 03/25 | 1,610 | 1,660 | 1,610 | 1,620 | -1.82% | 1,500 | - | -1.28% | - | - |
| 03/24 | 1,620 | 1,650 | 1,620 | 1,650 | +1.85% | 500 | - | +0.43% | - | - |
| 03/23 | 1,620 | 1,620 | 1,620 | 1,620 | +0.62% | 800 | - | -1.46% | - | - |
| 03/19 | 1,620 | 1,620 | 1,610 | 1,610 | -2.42% | 600 | - | -2.19% | - | - |
| 03/18 | 1,650 | 1,650 | 1,650 | 1,650 | -1.79% | 100 | - | 0% | - | - |
| 03/15 | 1,600 | 1,680 | 1,600 | 1,680 | +5% | 200 | - | +1.82% | - | - |
| 03/12 | 1,600 | 1,600 | 1,600 | 1,600 | -5.88% | 200 | - | -3.03% | - | - |
| 03/10 | 1,690 | 1,700 | 1,690 | 1,700 | +6.25% | 700 | - | +2.78% | - | - |
| 02/25 | 1,650 | 1,650 | 1,570 | 1,600 | +0.63% | 2,000 | - | -3.26% | - | - |
| 02/24 | 1,570 | 1,590 | 1,570 | 1,590 | +1.92% | 200 | - | -3.93% | - | - |
| 02/23 | 1,580 | 1,580 | 1,560 | 1,560 | -1.27% | 400 | - | -5.97% | - | - |
| 02/16 | 1,600 | 1,600 | 1,580 | 1,580 | -1.25% | 500 | - | -5.05% | - | - |
| 02/15 | 1,600 | 1,600 | 1,600 | 1,600 | -3.03% | 100 | - | -4.08% | - | - |
| 02/10 | 1,540 | 1,670 | 1,540 | 1,650 | +4.43% | 900 | - | -1.14% | - | - |
| 02/09 | 1,580 | 1,580 | 1,530 | 1,580 | -3.07% | 300 | - | -5.45% | - | - |
| 02/05 | 1,620 | 1,630 | 1,590 | 1,630 | -2.4% | 1,100 | - | -2.74% | - | - |
| 02/03 | 1,730 | 1,730 | 1,670 | 1,670 | -3.47% | 300 | - | -0.48% | - | - |
| 01/25 | 1,690 | 1,730 | 1,690 | 1,730 | +2.98% | 1,300 | - | +2.91% | - | - |
| 01/22 | 1,680 | 1,680 | 1,680 | 1,680 | +3.07% | 100 | - | -0.12% | - | - |
| 01/19 | 1,630 | 1,630 | 1,630 | 1,630 | -0.61% | 100 | - | -3.15% | - | - |
| 01/15 | 1,640 | 1,640 | 1,640 | 1,640 | -0.61% | 200 | - | -2.79% | - | - |
| 01/14 | 1,650 | 1,650 | 1,650 | 1,650 | -2.37% | 400 | - | -2.42% | - | - |
| 01/13 | 1,690 | 1,690 | 1,690 | 1,690 | -1.17% | 100 | - | -0.41% | - | - |
| 01/12 | 1,690 | 1,710 | 1,690 | 1,710 | +0.59% | 700 | - | +0.53% | - | - |
| 01/07 | 1,690 | 1,700 | 1,690 | 1,700 | +1.19% | 300 | - | -0.12% | - | - |
| 01/05 | 1,680 | 1,680 | 1,680 | 1,680 | +0.6% | 100 | - | -1.52% | - | - |
| 2009 |
| 12/28 | 1,670 | 1,670 | 1,670 | 1,670 | -0.6% | 100 | - | -2.4% | - | - |
| 12/25 | 1,700 | 1,710 | 1,680 | 1,680 | -1.18% | 1,700 | - | -2.1% | - | - |
| 12/24 | 1,660 | 1,700 | 1,660 | 1,700 | +3.66% | 400 | - | -1.28% | - | - |
| 12/22 | 1,640 | 1,640 | 1,640 | 1,640 | -2.96% | 100 | - | -4.93% | - | - |
| 12/17 | 1,690 | 1,690 | 1,690 | 1,690 | -1.17% | 200 | - | -2.42% | - | - |
| 12/16 | 1,690 | 1,710 | 1,690 | 1,710 | +1.79% | 600 | - | -1.5% | - | - |
| 12/15 | 1,680 | 1,680 | 1,680 | 1,680 | +3.07% | 100 | - | -3.78% | - | - |
| 12/11 | 1,660 | 1,660 | 1,630 | 1,630 | -3.55% | 300 | - | -7.23% | - | - |
| 12/10 | 1,700 | 1,740 | 1,690 | 1,690 | 0% | 2,000 | - | -4.52% | - | - |
| 12/09 | 1,650 | 1,690 | 1,650 | 1,690 | 0% | 200 | - | -5.27% | - | - |
| 12/08 | 1,670 | 1,690 | 1,670 | 1,690 | +4.32% | 400 | - | -6.06% | - | - |
| 12/07 | 1,620 | 1,620 | 1,620 | 1,620 | -4.14% | 100 | - | -10.6% | - | - |
| 12/02 | 1,690 | 1,690 | 1,690 | 1,690 | -1.17% | 200 | - | -7.55% | - | - |
| 11/27 | 1,710 | 1,710 | 1,710 | 1,710 | +2.4% | 100 | - | -7.07% | - | - |
| 11/26 | 1,700 | 1,700 | 1,600 | 1,670 | -4.57% | 400 | - | -9.83% | - | - |
| 11/25 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 1,400 | - | -6.17% | - | - |
| 11/24 | 1,750 | 1,750 | 1,750 | 1,750 | +1.74% | 200 | - | -6.67% | - | - |
| 11/20 | 1,720 | 1,720 | 1,720 | 1,720 | -0.58% | 100 | - | -8.75% | - | - |
| 11/19 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 100 | - | -8.8% | - | - |
| 11/18 | 1,710 | 1,730 | 1,710 | 1,730 | -3.89% | 500 | - | -9.52% | - | - |
| 11/16 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 300 | - | -6.25% | - | - |
| 11/13 | 1,800 | 1,800 | 1,800 | 1,800 | +3.45% | 500 | - | -6.64% | - | - |
| 11/11 | 1,740 | 1,740 | 1,740 | 1,740 | -3.33% | 100 | - | -10.22% | - | - |
| 11/10 | 1,740 | 1,900 | 1,740 | 1,800 | +0.56% | 4,100 | - | -7.46% | - | - |
| 11/09 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 100 | - | -8.35% | - | - |
| 11/02 | 1,790 | 1,790 | 1,790 | 1,790 | -2.72% | 100 | - | -8.81% | - | - |
| 10/30 | 1,790 | 1,840 | 1,790 | 1,840 | +3.37% | 800 | - | -6.74% | - | - |
| 10/28 | 1,780 | 1,780 | 1,780 | 1,780 | -1.11% | 100 | - | -10.1% | - | - |
| 10/27 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | - | -9.46% | - | - |
| 10/26 | 1,800 | 1,800 | 1,800 | 1,800 | -7.69% | 700 | - | -9.73% | - | - |
| 10/23 | 1,940 | 1,950 | 1,940 | 1,950 | -0.51% | 1,400 | - | -2.69% | - | - |
| 10/22 | 1,970 | 1,970 | 1,950 | 1,960 | 0% | 600 | - | -2.2% | - | - |
| 10/21 | 1,950 | 1,960 | 1,950 | 1,960 | -3.45% | 300 | - | -2% | - | - |
| 10/13 | 2,030 | 2,030 | 2,030 | 2,030 | -1.93% | 500 | - | +1.55% | - | - |
| 10/05 | 2,070 | 2,070 | 2,070 | 2,070 | +1.97% | 100 | - | +3.76% | - | - |
| 09/25 | 2,030 | 2,030 | 2,030 | 2,030 | +1.5% | 1,100 | - | +2.11% | - | - |
| 09/18 | 2,000 | 2,000 | 1,970 | 2,000 | 0% | 400 | - | +0.86% | - | - |
| 09/17 | 1,950 | 2,000 | 1,950 | 2,000 | 0% | 200 | - | +1.06% | - | - |
| 09/10 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 600 | - | +1.21% | - | - |
| 09/03 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | - | +1.42% | - | - |
| 09/02 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 700 | - | +1.63% | - | - |
| 09/01 | 2,000 | 2,000 | 2,000 | 2,000 | -1.48% | 100 | - | +1.83% | - | - |
| 08/25 | 2,070 | 2,090 | 2,030 | 2,030 | -2.87% | 1,200 | - | +3.57% | - | - |
| 08/24 | 2,050 | 2,090 | 2,050 | 2,090 | +7.18% | 200 | - | +6.91% | - | - |
| 08/17 | 1,950 | 1,950 | 1,950 | 1,950 | -2.5% | 400 | - | +0.15% | - | - |
| 08/14 | 2,000 | 2,000 | 2,000 | 2,000 | -2.44% | 600 | - | +2.72% | - | - |
| 08/10 | 2,050 | 2,050 | 2,050 | 2,050 | +7.89% | 600 | - | +5.29% | - | - |
| 08/03 | 1,900 | 1,900 | 1,900 | 1,900 | -5% | 200 | - | -2.16% | - | - |
| 07/28 | 2,000 | 2,000 | 2,000 | 2,000 | -2.44% | 100 | - | +2.99% | - | - |
| 07/24 | 2,040 | 2,140 | 2,040 | 2,050 | +0.49% | 1,500 | - | +5.78% | - | - |
| 07/23 | 2,040 | 2,040 | 2,040 | 2,040 | +2% | 100 | - | +5.59% | - | - |
| 07/22 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | - | +3.73% | - | - |
| 07/15 | 2,000 | 2,000 | 2,000 | 2,000 | +2.56% | 100 | - | +3.73% | - | - |
| 07/14 | 1,950 | 1,950 | 1,950 | 1,950 | -4.41% | 100 | - | +1.14% | - | - |
| 07/10 | 1,940 | 2,040 | 1,940 | 2,040 | +5.15% | 1,800 | - | +5.75% | - | - |
| 07/09 | 1,940 | 1,940 | 1,940 | 1,940 | +4.3% | 100 | - | +0.62% | - | - |
| 07/07 | 1,910 | 1,910 | 1,860 | 1,860 | -4.12% | 500 | - | -3.68% | - | - |
| 07/06 | 1,940 | 1,940 | 1,940 | 1,940 | +0.52% | 100 | - | +0.1% | - | - |
| 07/03 | 1,930 | 1,930 | 1,930 | 1,930 | +1.58% | 1,800 | - | -0.62% | - | - |
| 07/02 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 400 | - | -2.36% | - | - |
| 07/01 | 1,890 | 1,900 | 1,890 | 1,900 | -0.52% | 500 | - | -2.66% | - | - |
| 06/30 | 1,910 | 1,910 | 1,910 | 1,910 | -0.52% | 100 | - | -2.55% | - | - |
| 06/25 | 1,850 | 1,940 | 1,830 | 1,920 | +1.05% | 1,700 | - | -2.44% | - | - |
| 06/24 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 400 | - | -3.65% | - | - |
| 06/23 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | - | -4.04% | - | - |
| 06/22 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | - | -4.33% | - | - |
| 06/19 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | - | -4.33% | - | - |
| 06/18 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | - | -4.62% | - | - |
| 06/15 | 1,900 | 1,900 | 1,900 | 1,900 | -2.56% | 100 | - | -4.71% | - | - |
| 06/12 | 1,900 | 1,950 | 1,900 | 1,950 | -2.5% | 200 | - | -2.3% | - | - |
| 06/10 | 1,950 | 2,000 | 1,950 | 2,000 | +4.71% | 600 | - | +0.2% | - | - |
