株価チャート
2009/08/03～2010/03/30
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 | 1,900 | 1,900 | 1,900 | 1,900 | +1.6% | 200 | - | -1.55% | - | - |
| 03/29 | 1,870 | 1,870 | 1,870 | 1,870 | -5.08% | 200 | - | -3.11% | - | - |
| 03/26 | 1,990 | 1,990 | 1,960 | 1,970 | -1.01% | 1,000 | - | +2.23% | - | - |
| 03/25 | 1,990 | 1,990 | 1,970 | 1,990 | 0% | 500 | - | +3.65% | - | - |
| 03/24 | 1,990 | 1,990 | 1,990 | 1,990 | +0.51% | 100 | - | +4.03% | - | - |
| 03/23 | 1,980 | 1,980 | 1,980 | 1,980 | +0.51% | 100 | - | +3.83% | - | - |
| 03/19 | 1,970 | 1,970 | 1,970 | 1,970 | -1.01% | 100 | - | +3.58% | - | - |
| 03/18 | 1,950 | 1,990 | 1,950 | 1,990 | +2.05% | 200 | - | +4.9% | - | - |
| 03/16 | 1,960 | 1,960 | 1,950 | 1,950 | +0.52% | 400 | - | +3.12% | - | - |
| 03/15 | 1,930 | 1,940 | 1,930 | 1,940 | +0.52% | 200 | - | +2.86% | - | - |
| 03/12 | 1,930 | 1,930 | 1,930 | 1,930 | +0.52% | 200 | - | +2.55% | - | - |
| 03/11 | 1,910 | 1,920 | 1,910 | 1,920 | -0.52% | 300 | - | +2.35% | - | - |
| 03/10 | 1,930 | 1,930 | 1,930 | 1,930 | +0.52% | 200 | - | +3.1% | - | - |
| 03/09 | 1,920 | 1,920 | 1,910 | 1,920 | +1.05% | 400 | - | +2.73% | - | - |
| 03/08 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | - | +1.88% | - | - |
| 03/03 | 1,900 | 1,900 | 1,900 | 1,900 | -2.06% | 100 | - | +2.04% | - | - |
| 03/02 | 1,940 | 1,940 | 1,940 | 1,940 | +2.11% | 100 | - | +4.3% | - | - |
| 03/01 | 1,900 | 1,900 | 1,900 | 1,900 | +0.53% | 100 | - | +2.43% | - | - |
| 02/25 | 1,890 | 1,890 | 1,890 | 1,890 | -0.53% | 100 | - | +2.05% | - | - |
| 02/24 | 1,900 | 1,900 | 1,900 | 1,900 | -0.52% | 200 | - | +2.76% | - | - |
| 02/22 | 1,910 | 1,910 | 1,910 | 1,910 | 0% | 300 | - | +3.47% | - | - |
| 02/12 | 1,910 | 1,910 | 1,910 | 1,910 | -0.52% | 100 | - | +3.69% | - | - |
| 02/10 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 200 | - | +4.29% | - | - |
| 02/09 | 1,920 | 1,920 | 1,920 | 1,920 | +1.05% | 100 | - | +4.52% | - | - |
| 02/08 | 1,920 | 1,920 | 1,900 | 1,900 | 0% | 200 | - | +3.6% | - | - |
| 02/04 | 1,900 | 1,900 | 1,900 | 1,900 | +5.56% | 100 | - | +3.71% | - | - |
| 01/29 | 1,810 | 1,810 | 1,800 | 1,800 | -0.55% | 500 | - | -1.75% | - | - |
| 01/26 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 100 | - | -1.25% | - | - |
| 01/22 | 1,800 | 1,810 | 1,800 | 1,810 | -1.63% | 900 | - | -1.25% | - | - |
| 01/20 | 1,840 | 1,840 | 1,840 | 1,840 | -0.54% | 100 | - | +0.33% | - | - |
| 01/19 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | +0.76% | - | - |
| 01/18 | 1,850 | 1,850 | 1,850 | 1,850 | +1.09% | 100 | - | +0.76% | - | - |
| 01/15 | 1,860 | 1,860 | 1,830 | 1,830 | 0% | 200 | - | -0.44% | - | - |
| 01/08 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 100 | - | -0.44% | - | - |
| 01/07 | 1,830 | 1,830 | 1,830 | 1,830 | +1.67% | 100 | - | -0.54% | - | - |
| 01/04 | 1,800 | 1,800 | 1,800 | 1,800 | -1.1% | 300 | - | -2.33% | - | - |
| 2009 |
| 12/30 | 1,850 | 1,850 | 1,820 | 1,820 | -1.09% | 300 | - | -1.41% | - | - |
| 12/29 | 1,830 | 1,840 | 1,830 | 1,840 | +0.55% | 300 | - | -0.38% | - | - |
| 12/28 | 1,830 | 1,830 | 1,830 | 1,830 | +0.55% | 100 | - | -1.08% | - | - |
| 12/24 | 1,820 | 1,820 | 1,820 | 1,820 | -1.62% | 200 | - | -1.62% | - | - |
| 12/22 | 1,830 | 1,850 | 1,830 | 1,850 | +1.65% | 200 | - | -0.11% | - | - |
| 12/21 | 1,820 | 1,820 | 1,820 | 1,820 | -0.55% | 200 | - | -1.83% | - | - |
| 12/17 | 1,820 | 1,830 | 1,820 | 1,830 | +1.67% | 300 | - | -1.4% | - | - |
| 12/16 | 1,830 | 1,830 | 1,800 | 1,800 | -1.64% | 400 | - | -3.07% | - | - |
| 12/15 | 1,830 | 1,830 | 1,830 | 1,830 | +0.55% | 100 | - | -1.72% | - | - |
| 12/14 | 1,820 | 1,820 | 1,820 | 1,820 | -2.67% | 600 | - | -3.04% | - | - |
| 12/10 | 1,870 | 1,870 | 1,870 | 1,870 | +2.75% | 100 | - | -1.01% | - | - |
| 12/08 | 1,820 | 1,820 | 1,820 | 1,820 | -1.62% | 100 | - | -4.36% | - | - |
| 12/07 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 200 | - | -3.44% | - | - |
| 12/03 | 1,850 | 1,850 | 1,850 | 1,850 | -2.63% | 100 | - | -4.15% | - | - |
| 12/02 | 1,900 | 1,900 | 1,900 | 1,900 | +4.4% | 100 | - | -2.11% | - | - |
| 11/30 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 100 | - | -6.52% | - | - |
| 11/27 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 100 | - | -6.95% | - | - |
| 11/25 | 1,860 | 1,860 | 1,820 | 1,820 | -4.21% | 200 | - | -7.38% | - | - |
| 11/16 | 1,900 | 1,900 | 1,900 | 1,900 | +2.15% | 100 | - | -3.75% | - | - |
| 11/06 | 1,860 | 1,860 | 1,860 | 1,860 | -1.06% | 100 | - | -5.92% | - | - |
| 11/05 | 1,880 | 1,880 | 1,880 | 1,880 | +1.62% | 200 | - | -5.15% | - | - |
| 11/04 | 1,840 | 1,850 | 1,840 | 1,850 | -1.07% | 200 | - | -6.89% | - | - |
| 10/30 | 1,870 | 1,870 | 1,870 | 1,870 | -1.58% | 200 | - | -6.17% | - | - |
| 10/19 | 1,900 | 1,900 | 1,900 | 1,900 | +1.06% | 100 | - | -4.9% | - | - |
| 10/15 | 1,880 | 1,880 | 1,880 | 1,880 | +1.62% | 100 | - | -6.09% | - | - |
| 10/09 | 1,850 | 1,850 | 1,850 | 1,850 | -2.63% | 100 | - | -7.82% | - | - |
| 10/06 | 1,900 | 1,900 | 1,900 | 1,900 | +2.7% | 100 | - | -5.71% | - | - |
| 10/02 | 1,900 | 1,900 | 1,850 | 1,850 | 0% | 200 | - | -8.33% | - | - |
| 10/01 | 1,850 | 1,850 | 1,850 | 1,850 | -2.63% | 200 | - | -8.55% | - | - |
| 09/30 | 1,900 | 1,900 | 1,900 | 1,900 | +1.06% | 100 | - | -6.27% | - | - |
| 09/29 | 1,850 | 1,880 | 1,850 | 1,880 | +1.62% | 200 | - | -7.3% | - | - |
| 09/28 | 1,850 | 1,850 | 1,850 | 1,850 | -4.15% | 200 | - | -8.87% | - | - |
| 09/25 | 2,050 | 2,050 | 1,930 | 1,930 | -12.27% | 700 | - | -5.07% | - | - |
| 09/24 | 2,110 | 2,220 | 2,110 | 2,200 | +3.29% | 1,100 | - | +8.21% | - | - |
| 09/18 | 2,130 | 2,130 | 2,130 | 2,130 | -4.05% | 100 | - | +5.29% | - | - |
| 09/17 | 2,160 | 2,220 | 2,160 | 2,220 | +3.74% | 700 | - | +10.23% | - | - |
| 09/16 | 2,120 | 2,170 | 2,120 | 2,140 | -3.17% | 300 | - | +6.89% | - | - |
| 09/15 | 2,110 | 2,210 | 2,110 | 2,210 | +4.74% | 200 | - | +10.83% | - | - |
| 09/14 | 2,100 | 2,130 | 2,100 | 2,110 | +2.93% | 700 | - | +6.46% | - | - |
| 09/09 | 2,040 | 2,050 | 2,040 | 2,050 | 0% | 200 | - | +3.9% | - | - |
| 09/08 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 200 | - | +4.22% | - | - |
| 09/07 | 2,050 | 2,050 | 2,050 | 2,050 | 0% | 100 | - | +4.54% | - | - |
| 09/04 | 2,050 | 2,050 | 2,050 | 2,050 | +4.06% | 100 | - | +4.86% | - | - |
| 09/03 | 1,970 | 1,970 | 1,970 | 1,970 | -1.01% | 100 | - | +1.18% | - | - |
| 09/02 | 2,040 | 2,040 | 1,990 | 1,990 | -0.5% | 300 | - | +2.47% | - | - |
| 09/01 | 2,000 | 2,000 | 2,000 | 2,000 | +0.5% | 100 | - | +3.31% | - | - |
| 08/28 | 2,000 | 2,000 | 1,990 | 1,990 | -0.5% | 200 | - | +3.11% | - | - |
| 08/27 | 2,010 | 2,010 | 2,000 | 2,000 | 0% | 400 | - | +4% | - | - |
| 08/26 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | - | +4.33% | - | - |
| 08/25 | 2,050 | 2,050 | 2,000 | 2,000 | -2.44% | 800 | - | +4.71% | - | - |
| 08/24 | 2,050 | 2,050 | 2,050 | 2,050 | +3.02% | 200 | - | +7.78% | - | - |
| 08/21 | 1,990 | 1,990 | 1,990 | 1,990 | +1.02% | 100 | - | +5.12% | - | - |
| 08/20 | 1,970 | 1,970 | 1,970 | 1,970 | +1.03% | 200 | - | +4.45% | - | - |
| 08/19 | 1,950 | 1,950 | 1,950 | 1,950 | +1.04% | 300 | - | +3.72% | - | - |
| 08/18 | 1,930 | 1,930 | 1,930 | 1,930 | 0% | 100 | - | +2.99% | - | - |
| 08/17 | 1,950 | 1,950 | 1,930 | 1,930 | +0.52% | 300 | - | +3.21% | - | - |
| 08/14 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 200 | - | +3% | - | - |
| 08/13 | 1,920 | 1,920 | 1,920 | 1,920 | -1.54% | 300 | - | +3.34% | - | - |
| 08/12 | 1,920 | 1,950 | 1,920 | 1,950 | +2.63% | 200 | - | +5.29% | - | - |
| 08/07 | 1,900 | 1,900 | 1,900 | 1,900 | -2.06% | 100 | - | +2.93% | - | - |
| 08/06 | 1,930 | 1,940 | 1,930 | 1,940 | +1.04% | 200 | - | +5.38% | - | - |
| 08/05 | 1,920 | 1,920 | 1,920 | 1,920 | +0.52% | 200 | - | +4.63% | - | - |
| 08/04 | 1,910 | 1,910 | 1,910 | 1,910 | +0.53% | 200 | - | +4.43% | - | - |
| 08/03 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | - | +4.17% | - | - |
