株価チャート
2009/09/16～2010/09/30
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 | 4/1, 株式併合 10→1 |
| 2010 |
| 09/30 | 940 | 940 | 940 | 940 | -3.09% | 100 | 7億8847万 | +3.75% | - | - |
| 09/24 | 970 | 970 | 970 | 970 | +4.3% | 200 | - | +6.48% | - | - |
| 09/21 | 890 | 930 | 890 | 930 | +4.49% | 200 | - | +1.53% | - | - |
| 09/17 | 890 | 890 | 890 | 890 | +3.49% | 500 | - | -3.68% | - | - |
| 09/16 | 860 | 860 | 860 | 860 | +3.61% | 300 | - | -7.82% | - | - |
| 09/14 | 830 | 830 | 830 | 830 | -5.68% | 100 | - | -12.26% | - | - |
| 09/13 | 880 | 880 | 880 | 880 | 0% | 100 | - | -8.05% | - | - |
| 09/07 | 860 | 880 | 860 | 880 | +2.33% | 1,000 | - | -9.09% | - | - |
| 09/06 | 760 | 860 | 760 | 860 | +21.13% | 400 | - | -12.16% | - | - |
| 08/31 | 710 | 710 | 710 | 710 | +4.41% | 200 | - | -28.28% | - | - |
| 08/30 | 680 | 680 | 680 | 680 | -2.86% | 100 | - | -32.41% | - | - |
| 08/25 | 700 | 700 | 700 | 700 | -2.78% | 500 | - | -31.64% | - | - |
| 08/24 | 700 | 720 | 680 | 720 | -4% | 600 | - | -30.9% | - | - |
| 08/23 | 800 | 800 | 750 | 750 | -8.54% | 200 | - | -29.38% | - | - |
| 08/18 | 820 | 820 | 820 | 820 | 0% | 500 | - | -24.07% | - | - |
| 08/13 | 1,000 | 1,000 | 820 | 820 | -21.15% | 1,000 | - | -25.18% | - | - |
| 08/10 | 1,040 | 1,040 | 1,040 | 1,040 | -1.89% | 200 | - | -6.47% | - | - |
| 08/06 | 1,010 | 1,060 | 1,010 | 1,060 | 0% | 200 | - | -5.69% | - | - |
| 07/30 | 1,060 | 1,060 | 1,060 | 1,060 | +3.92% | 100 | - | -6.36% | - | - |
| 07/28 | 1,020 | 1,030 | 1,020 | 1,020 | -1.92% | 300 | - | -11.15% | - | - |
| 07/27 | 1,020 | 1,040 | 1,020 | 1,040 | +2.97% | 1,200 | - | -10.58% | - | - |
| 07/21 | 1,010 | 1,010 | 1,010 | 1,010 | -2.88% | 100 | - | -14.55% | - | - |
| 07/12 | 1,040 | 1,040 | 1,040 | 1,040 | -0.95% | 100 | - | -12.75% | - | - |
| 07/05 | 1,050 | 1,050 | 1,050 | 1,050 | -4.55% | 300 | - | -13.01% | - | - |
| 07/02 | 1,100 | 1,100 | 1,100 | 1,100 | +4.76% | 100 | - | -10.06% | - | - |
| 06/30 | 1,150 | 1,150 | 1,050 | 1,050 | -4.55% | 400 | - | -14.91% | - | - |
| 06/23 | 1,100 | 1,100 | 1,100 | 1,100 | -1.79% | 300 | - | -11.86% | - | - |
| 06/22 | 1,120 | 1,120 | 1,120 | 1,120 | -0.88% | 100 | - | -11.32% | - | - |
| 06/21 | 1,150 | 1,150 | 1,130 | 1,130 | -3.42% | 700 | - | -11.16% | - | - |
| 06/16 | 1,120 | 1,170 | 1,120 | 1,170 | +4.46% | 600 | - | -8.67% | - | - |
| 06/08 | 1,120 | 1,120 | 1,120 | 1,120 | -2.61% | 100 | - | -13.04% | - | - |
| 06/03 | 1,120 | 1,150 | 1,120 | 1,150 | -0.86% | 300 | - | -11.4% | - | - |
| 06/01 | 1,110 | 1,160 | 1,110 | 1,160 | +2.65% | 200 | - | -11.18% | - | - |
| 05/31 | 1,100 | 1,130 | 1,100 | 1,130 | +1.8% | 400 | - | -13.94% | - | - |
| 05/28 | 1,120 | 1,120 | 1,110 | 1,110 | -1.77% | 700 | - | -15.97% | - | - |
| 05/27 | 1,130 | 1,130 | 1,130 | 1,130 | -2.59% | 100 | - | -14.72% | - | - |
| 05/26 | 1,170 | 1,170 | 1,160 | 1,160 | -3.33% | 200 | - | -12.65% | - | - |
| 05/25 | 1,200 | 1,200 | 1,200 | 1,200 | -0.83% | 200 | - | -9.91% | - | - |
| 05/24 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 200 | - | -9.16% | - | - |
| 05/21 | 1,210 | 1,210 | 1,210 | 1,210 | -1.63% | 200 | - | -8.95% | - | - |
| 05/20 | 1,320 | 1,320 | 1,210 | 1,230 | -7.52% | 800 | - | -7.38% | - | - |
| 05/17 | 1,330 | 1,330 | 1,330 | 1,330 | +3.91% | 100 | - | +0.15% | - | - |
| 05/14 | 1,300 | 1,300 | 1,270 | 1,280 | -11.72% | 500 | - | -3.18% | - | - |
| 05/13 | 1,450 | 1,450 | 1,450 | 1,450 | +3.57% | 100 | - | +10.1% | - | - |
| 05/12 | 1,260 | 1,400 | 1,260 | 1,400 | -6.67% | 800 | - | +7.2% | - | - |
| 05/11 | 1,780 | 1,780 | 1,500 | 1,500 | +17.19% | 900 | - | +15.74% | - | - |
| 05/10 | 1,360 | 1,360 | 1,280 | 1,280 | -8.57% | 300 | - | -0.31% | - | - |
| 05/07 | 1,400 | 1,400 | 1,400 | 1,400 | -3.45% | 200 | - | +9.55% | - | - |
| 04/30 | 1,450 | 1,450 | 1,450 | 1,450 | +4.32% | 200 | - | +14.26% | - | - |
| 04/26 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 100 | - | +10.49% | - | - |
| 04/23 | 1,390 | 1,390 | 1,390 | 1,390 | -6.08% | 100 | - | +10.76% | - | - |
| 04/14 | 1,390 | 1,480 | 1,390 | 1,480 | +9.63% | 200 | - | +18.68% | - | - |
| 04/08 | 1,290 | 1,350 | 1,290 | 1,350 | 0% | 300 | - | +9.4% | - | - |
| 04/07 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | - | +10.02% | - | - |
| 04/02 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | - | +10.47% | - | - |
| 03/31 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | - | +11.02% | - | - |
| 03/30 | 1,350 | 1,350 | 1,350 | 1,350 | +0.75% | 200 | - | +11.75% | - | - |
| 03/29 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 100 | - | +11.67% | - | - |
| 03/25 | 1,340 | 1,340 | 1,340 | 1,340 | +10.74% | 100 | - | +12.13% | - | - |
| 03/24 | 1,200 | 1,210 | 1,200 | 1,210 | +0.83% | 200 | - | +1.68% | - | - |
| 03/18 | 1,200 | 1,200 | 1,200 | 1,200 | -4% | 200 | - | +0.25% | - | - |
| 03/17 | 1,220 | 1,250 | 1,220 | 1,250 | +4.17% | 400 | - | +3.56% | - | - |
| 03/16 | 1,200 | 1,200 | 1,200 | 1,200 | +4.35% | 200 | - | -1.07% | - | - |
| 03/15 | 1,150 | 1,150 | 1,150 | 1,150 | -2.54% | 100 | - | -5.66% | - | - |
| 03/01 | 1,180 | 1,180 | 1,180 | 1,180 | -4.07% | 100 | - | -3.44% | - | - |
| 02/26 | 1,230 | 1,230 | 1,230 | 1,230 | +4.24% | 100 | - | -0.08% | - | - |
| 02/15 | 1,180 | 1,180 | 1,180 | 1,180 | +1.72% | 200 | - | -4.14% | - | - |
| 02/12 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 100 | - | -6.6% | - | - |
| 01/28 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 100 | - | -7.86% | - | - |
| 01/27 | 1,100 | 1,160 | 1,100 | 1,160 | -2.52% | 500 | - | -8.88% | - | - |
| 01/22 | 1,190 | 1,190 | 1,190 | 1,190 | +3.48% | 100 | - | -8.32% | - | - |
| 01/21 | 1,150 | 1,150 | 1,150 | 1,150 | -0.86% | 100 | - | -12.81% | - | - |
| 01/20 | 1,160 | 1,160 | 1,160 | 1,160 | -2.52% | 400 | - | -13.69% | - | - |
| 01/15 | 1,200 | 1,200 | 1,190 | 1,190 | -8.46% | 400 | - | -12.56% | - | - |
| 01/13 | 1,190 | 1,300 | 1,190 | 1,300 | +9.24% | 1,300 | - | -5.66% | - | - |
| 01/05 | 1,190 | 1,190 | 1,190 | 1,190 | +1.71% | 300 | - | -14.76% | - | - |
| 01/04 | 1,170 | 1,170 | 1,170 | 1,170 | +0.86% | 100 | - | -17.02% | - | - |
| 2009 |
| 12/30 | 1,170 | 1,170 | 1,160 | 1,160 | -6.45% | 500 | - | -18.71% | - | - |
| 12/28 | 1,240 | 1,240 | 1,240 | 1,240 | +3.33% | 200 | - | -14.19% | - | - |
| 12/25 | 1,130 | 1,200 | 1,130 | 1,200 | +6.19% | 400 | - | -17.92% | - | - |
| 12/22 | 1,130 | 1,130 | 1,130 | 1,130 | -3.42% | 100 | - | -23.91% | - | - |
| 12/21 | 1,180 | 1,180 | 1,170 | 1,170 | -3.31% | 200 | - | -21.79% | - | - |
| 12/18 | 1,150 | 1,210 | 1,110 | 1,210 | +0.83% | 300 | - | -19.55% | - | - |
| 12/17 | 1,200 | 1,200 | 1,200 | 1,200 | -13.67% | 100 | - | -20.48% | - | - |
| 12/14 | 1,390 | 1,390 | 1,390 | 1,390 | -4.14% | 100 | - | -8.19% | - | - |
| 11/30 | 1,450 | 1,450 | 1,450 | 1,450 | +3.57% | 100 | - | -4.1% | - | - |
| 11/27 | 1,400 | 1,400 | 1,400 | 1,400 | +3.7% | 300 | - | -7.04% | - | - |
| 11/24 | 1,240 | 1,350 | 1,240 | 1,350 | +9.76% | 200 | - | -10.24% | - | - |
| 11/17 | 1,230 | 1,230 | 1,230 | 1,230 | -12.77% | 300 | - | -18.11% | - | - |
| 11/16 | 1,410 | 1,410 | 1,410 | 1,410 | +15.57% | 100 | - | -6.25% | - | - |
| 11/13 | 1,220 | 1,220 | 1,220 | 1,220 | -17.01% | 200 | - | -18.77% | - | - |
| 11/05 | 1,470 | 1,470 | 1,470 | 1,470 | -6.37% | 100 | - | -2.33% | - | - |
| 10/30 | 1,570 | 1,570 | 1,570 | 1,570 | +3.29% | 100 | - | +5.02% | - | - |
| 10/16 | 1,520 | 1,520 | 1,520 | 1,520 | -14.12% | 100 | - | +2.7% | - | - |
| 10/15 | 1,770 | 1,770 | 1,770 | 1,770 | +2.91% | 100 | - | +20.33% | - | - |
| 09/30 | 1,720 | 1,720 | 1,720 | 1,720 | -3.37% | 100 | - | +18.46% | - | - |
| 09/24 | 1,680 | 1,780 | 1,680 | 1,780 | +11.95% | 300 | - | +23.87% | - | - |
| 09/18 | 1,590 | 1,590 | 1,590 | 1,590 | -1.24% | 100 | - | +11.81% | - | - |
| 09/17 | 1,610 | 1,610 | 1,610 | 1,610 | -8.52% | 100 | - | +13.54% | - | - |
| 09/16 | 1,760 | 1,760 | 1,760 | 1,760 | +15.79% | 100 | - | +24.82% | - | - |
