株価チャート
2009/10/02～2010/11/30
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 |
|---|
| 2015 | 6/1, 株式併合 5→1 |
| 2010 |
| 11/30 | 1,655 | 1,655 | 1,655 | 1,655 | -2.36% | 200 | 19億3833万 | -1.66% | - | 0.24 |
| 11/26 | 1,695 | 1,695 | 1,695 | 1,695 | -5.83% | 200 | - | +0.65% | - | - |
| 11/25 | 1,770 | 1,815 | 1,770 | 1,800 | +1.69% | 800 | - | +6.76% | - | - |
| 11/24 | 1,770 | 1,770 | 1,770 | 1,770 | -1.12% | 200 | - | +5.23% | - | - |
| 11/22 | 1,790 | 1,790 | 1,790 | 1,790 | +4.37% | 600 | - | +6.55% | - | - |
| 11/19 | 1,715 | 1,715 | 1,715 | 1,715 | -6.28% | 200 | - | +2.21% | - | - |
| 11/18 | 1,825 | 1,830 | 1,825 | 1,830 | -0.54% | 400 | - | +8.93% | - | - |
| 11/17 | 1,840 | 1,840 | 1,840 | 1,840 | +4.55% | 200 | - | +9.79% | - | - |
| 11/12 | 1,760 | 1,760 | 1,760 | 1,760 | +0.57% | 400 | - | +5.33% | - | - |
| 11/09 | 1,700 | 1,750 | 1,700 | 1,750 | +1.45% | 400 | - | +4.85% | - | - |
| 11/02 | 1,725 | 1,725 | 1,725 | 1,725 | +4.55% | 200 | - | +3.48% | - | - |
| 10/22 | 1,645 | 1,650 | 1,645 | 1,650 | +1.54% | 400 | - | -0.96% | - | - |
| 10/20 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 200 | - | -2.64% | - | - |
| 10/19 | 1,625 | 1,625 | 1,625 | 1,625 | -1.22% | 400 | - | -2.69% | - | - |
| 10/18 | 1,645 | 1,645 | 1,645 | 1,645 | +3.79% | 200 | - | -1.67% | - | - |
| 10/15 | 1,585 | 1,585 | 1,585 | 1,585 | -2.46% | 200 | - | -5.43% | - | - |
| 09/21 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 400 | - | -3.16% | - | - |
| 09/17 | 1,625 | 1,625 | 1,625 | 1,625 | -1.52% | 200 | - | -3.22% | - | - |
| 09/03 | 1,650 | 1,650 | 1,650 | 1,650 | +3.77% | 200 | - | -1.9% | - | - |
| 08/26 | 1,510 | 1,590 | 1,510 | 1,590 | 0% | 600 | - | -5.58% | - | - |
| 08/25 | 1,600 | 1,600 | 1,590 | 1,590 | -0.63% | 400 | - | -5.97% | - | - |
| 08/24 | 1,600 | 1,600 | 1,600 | 1,600 | -0.31% | 400 | - | -5.88% | - | - |
| 08/23 | 1,610 | 1,610 | 1,605 | 1,605 | -2.73% | 400 | - | -6.03% | - | - |
| 08/20 | 1,650 | 1,650 | 1,600 | 1,650 | -1.49% | 1,400 | - | -3.96% | - | - |
| 08/19 | 1,615 | 1,675 | 1,600 | 1,675 | 0% | 1,400 | - | -2.9% | - | - |
| 08/17 | 1,705 | 1,705 | 1,675 | 1,675 | -4.01% | 400 | - | -3.24% | - | - |
| 08/09 | 1,705 | 1,745 | 1,705 | 1,745 | +2.65% | 400 | - | +0.46% | - | - |
| 07/20 | 1,700 | 1,700 | 1,700 | 1,700 | -1.45% | 200 | - | -2.24% | - | - |
| 07/13 | 1,725 | 1,725 | 1,725 | 1,725 | -1.43% | 200 | - | -1.09% | - | - |
| 07/07 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | - | +0.11% | - | - |
| 06/25 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | - | -0.11% | - | - |
| 06/24 | 1,750 | 1,750 | 1,750 | 1,750 | +2.34% | 200 | - | -0.23% | - | - |
| 06/22 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 400 | - | -2.62% | - | - |
| 06/18 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 200 | - | -2.73% | - | - |
| 06/07 | 1,725 | 1,725 | 1,700 | 1,700 | -0.29% | 400 | - | -3.52% | - | - |
| 05/31 | 1,705 | 1,705 | 1,705 | 1,705 | 0% | 200 | - | -3.34% | - | - |
| 05/27 | 1,705 | 1,705 | 1,705 | 1,705 | +2.4% | 200 | - | -3.56% | - | - |
| 05/25 | 1,670 | 1,670 | 1,665 | 1,665 | -2.06% | 400 | - | -5.99% | - | - |
| 05/24 | 1,700 | 1,700 | 1,700 | 1,700 | -0.29% | 200 | - | -4.33% | - | - |
| 05/21 | 1,665 | 1,705 | 1,665 | 1,705 | +3.33% | 600 | - | -4.21% | - | - |
| 05/19 | 1,650 | 1,650 | 1,650 | 1,650 | +0.61% | 200 | - | -7.51% | - | - |
| 05/18 | 1,660 | 1,660 | 1,640 | 1,640 | -3.53% | 400 | - | -8.33% | - | - |
| 05/17 | 1,670 | 1,700 | 1,670 | 1,700 | -0.58% | 600 | - | -5.35% | - | - |
| 05/14 | 1,750 | 1,750 | 1,710 | 1,710 | -3.39% | 600 | - | -5% | - | - |
| 05/13 | 1,730 | 1,770 | 1,730 | 1,770 | -1.94% | 400 | - | -1.78% | - | - |
| 05/12 | 1,805 | 1,805 | 1,805 | 1,805 | -0.28% | 200 | - | +0.06% | - | - |
| 05/11 | 1,815 | 1,815 | 1,810 | 1,810 | -2.16% | 600 | - | +0.22% | - | - |
| 05/06 | 1,890 | 1,890 | 1,850 | 1,850 | +2.21% | 600 | - | +2.44% | - | - |
| 04/27 | 1,850 | 1,850 | 1,810 | 1,810 | -1.9% | 600 | - | +0.44% | - | - |
| 04/26 | 1,845 | 1,845 | 1,845 | 1,845 | +2.22% | 200 | - | +2.5% | - | - |
| 04/21 | 1,810 | 1,810 | 1,805 | 1,805 | 0% | 400 | - | +0.5% | - | - |
| 04/15 | 1,805 | 1,805 | 1,805 | 1,805 | -1.1% | 200 | - | +0.56% | - | - |
| 04/13 | 1,830 | 1,830 | 1,825 | 1,825 | 0% | 1,000 | - | +1.73% | - | - |
| 04/02 | 1,850 | 1,850 | 1,825 | 1,825 | -1.88% | 400 | - | +1.9% | - | - |
| 04/01 | 1,860 | 1,860 | 1,860 | 1,860 | +3.33% | 200 | - | +3.97% | - | - |
| 03/31 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | +0.67% | - | - |
| 03/29 | 1,800 | 1,800 | 1,800 | 1,800 | +2.86% | 200 | - | +0.56% | - | - |
| 03/24 | 1,750 | 1,750 | 1,750 | 1,750 | -3.58% | 200 | - | -2.34% | - | - |
| 03/16 | 1,815 | 1,815 | 1,815 | 1,815 | +3.42% | 200 | - | +1% | - | - |
| 03/09 | 1,755 | 1,755 | 1,755 | 1,755 | -1.96% | 200 | - | -2.34% | - | - |
| 03/05 | 1,790 | 1,790 | 1,790 | 1,790 | -0.28% | 200 | - | -0.56% | - | - |
| 03/01 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 200 | - | -0.5% | - | - |
| 02/26 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 200 | - | -0.61% | - | - |
| 02/12 | 1,795 | 1,795 | 1,795 | 1,795 | -0.28% | 200 | - | -0.77% | - | - |
| 02/09 | 1,700 | 1,800 | 1,700 | 1,800 | +1.41% | 400 | - | -0.66% | - | - |
| 02/05 | 1,780 | 1,780 | 1,775 | 1,775 | -1.39% | 400 | - | -2.15% | - | - |
| 02/04 | 1,780 | 1,800 | 1,780 | 1,800 | 0% | 400 | - | -0.94% | - | - |
| 02/03 | 1,800 | 1,800 | 1,800 | 1,800 | +1.98% | 200 | - | -1.1% | - | - |
| 01/19 | 1,765 | 1,765 | 1,765 | 1,765 | -3.29% | 200 | - | -3.29% | - | - |
| 01/13 | 1,825 | 1,825 | 1,825 | 1,825 | -1.35% | 200 | - | -0.33% | - | - |
| 01/05 | 1,850 | 1,850 | 1,850 | 1,850 | +1.37% | 200 | - | +0.93% | - | - |
| 01/04 | 1,750 | 1,825 | 1,750 | 1,825 | +4.29% | 400 | - | -0.49% | - | - |
| 2009 |
| 12/30 | 1,755 | 1,755 | 1,750 | 1,750 | -0.28% | 400 | - | -4.63% | - | - |
| 12/29 | 1,755 | 1,755 | 1,755 | 1,755 | +1.15% | 200 | - | -4.62% | - | - |
| 12/28 | 1,735 | 1,735 | 1,735 | 1,735 | -2.53% | 200 | - | -5.81% | - | - |
| 12/25 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 200 | - | -3.52% | - | - |
| 12/22 | 1,775 | 1,780 | 1,775 | 1,780 | +1.71% | 400 | - | -3.63% | - | - |
| 12/15 | 1,765 | 1,765 | 1,750 | 1,750 | -1.69% | 400 | - | -5.41% | - | - |
| 12/14 | 1,780 | 1,780 | 1,780 | 1,780 | -2.73% | 200 | - | -3.99% | - | - |
| 11/27 | 1,725 | 1,830 | 1,725 | 1,830 | -1.08% | 400 | - | -1.51% | - | - |
| 11/25 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 400 | - | -0.54% | - | - |
| 11/24 | 1,890 | 1,900 | 1,850 | 1,850 | -1.33% | 600 | - | -0.59% | - | - |
| 11/20 | 1,875 | 1,875 | 1,875 | 1,875 | +2.74% | 200 | - | +0.59% | - | - |
| 11/19 | 1,825 | 1,825 | 1,825 | 1,825 | 0% | 200 | - | -2.14% | - | - |
| 11/18 | 1,825 | 1,825 | 1,825 | 1,825 | -3.95% | 200 | - | -2.3% | - | - |
| 11/16 | 1,900 | 1,900 | 1,900 | 1,900 | +3.83% | 200 | - | +1.5% | - | - |
| 11/13 | 1,855 | 1,855 | 1,830 | 1,830 | -2.66% | 400 | - | -2.35% | - | - |
| 11/12 | 1,880 | 1,880 | 1,880 | 1,880 | +1.35% | 200 | - | +0.05% | - | - |
| 11/11 | 1,855 | 1,855 | 1,855 | 1,855 | +0.27% | 200 | - | -1.28% | - | - |
| 11/06 | 1,850 | 1,850 | 1,850 | 1,850 | -0.8% | 200 | - | -1.65% | - | - |
| 11/05 | 1,875 | 1,875 | 1,865 | 1,865 | -0.8% | 1,200 | - | -1.11% | - | - |
| 11/04 | 1,925 | 1,925 | 1,880 | 1,880 | -2.34% | 400 | - | -0.58% | - | - |
| 11/02 | 1,925 | 1,925 | 1,925 | 1,925 | +1.58% | 200 | - | +1.58% | - | - |
| 10/26 | 1,895 | 1,895 | 1,895 | 1,895 | +1.07% | 200 | - | -0.16% | - | - |
| 10/23 | 1,875 | 1,875 | 1,875 | 1,875 | 0% | 400 | - | -1.32% | - | - |
| 10/22 | 1,875 | 1,875 | 1,875 | 1,875 | +0.81% | 400 | - | -1.47% | - | - |
| 10/19 | 1,860 | 1,860 | 1,860 | 1,860 | -0.8% | 200 | - | -2.41% | - | - |
| 10/14 | 1,875 | 1,875 | 1,875 | 1,875 | +4.17% | 400 | - | -1.78% | - | - |
| 10/06 | 1,800 | 1,800 | 1,800 | 1,800 | -1.37% | 1,600 | - | -5.86% | - | - |
| 10/02 | 1,825 | 1,825 | 1,825 | 1,825 | +0.83% | 200 | - | -4.85% | - | - |
