株価チャート
2009/11/02～2010/03/31
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2011 | 10/1, 株式併合 5→1 |
| 2010 |
| 03/31 | 1,400 | 1,400 | 1,350 | 1,350 | -3.57% | 117,770 | 180億3065万 | +4.49% | 69.35 | 0.98 |
| 03/30 | 1,400 | 1,400 | 1,350 | 1,400 | 0% | 65,410 | - | +8.86% | - | - |
| 03/29 | 1,350 | 1,400 | 1,300 | 1,400 | +3.7% | 81,970 | - | +9.2% | - | - |
| 03/26 | 1,300 | 1,350 | 1,300 | 1,350 | 0% | 42,490 | - | +5.97% | - | - |
| 03/25 | 1,350 | 1,350 | 1,300 | 1,350 | +3.85% | 46,310 | - | +6.3% | - | - |
| 03/24 | 1,300 | 1,350 | 1,300 | 1,300 | 0% | 99,110 | - | +2.52% | - | - |
| 03/23 | 1,350 | 1,350 | 1,300 | 1,300 | 0% | 46,490 | - | +2.85% | - | - |
| 03/19 | 1,400 | 1,450 | 1,300 | 1,300 | -7.14% | 180,690 | - | +3.34% | - | - |
| 03/18 | 1,350 | 1,450 | 1,350 | 1,400 | +3.7% | 236,010 | - | +11.64% | - | - |
| 03/17 | 1,350 | 1,350 | 1,300 | 1,350 | +3.85% | 35,720 | - | +8% | - | - |
| 03/16 | 1,300 | 1,350 | 1,300 | 1,300 | 0% | 89,670 | - | +4.17% | - | - |
| 03/15 | 1,300 | 1,350 | 1,250 | 1,300 | +4% | 208,550 | - | +4.17% | - | - |
| 03/12 | 1,250 | 1,300 | 1,250 | 1,250 | 0% | 27,000 | - | +0.32% | - | - |
| 03/11 | 1,250 | 1,300 | 1,250 | 1,250 | 0% | 21,100 | - | 0% | - | - |
| 03/10 | 1,250 | 1,300 | 1,250 | 1,250 | 0% | 29,800 | - | -0.16% | - | - |
| 03/09 | 1,250 | 1,300 | 1,250 | 1,250 | -3.85% | 24,490 | - | -0.16% | - | - |
| 03/08 | 1,250 | 1,300 | 1,250 | 1,300 | 0% | 37,740 | - | +4% | - | - |
| 03/05 | 1,250 | 1,300 | 1,250 | 1,300 | +8.33% | 29,250 | - | +4.17% | - | - |
| 03/04 | 1,250 | 1,300 | 1,200 | 1,200 | -7.69% | 35,850 | - | -3.85% | - | - |
| 03/03 | 1,200 | 1,300 | 1,200 | 1,300 | +8.33% | 118,110 | - | +4.17% | - | - |
| 03/02 | 1,200 | 1,250 | 1,200 | 1,200 | 0% | 26,800 | - | -3.38% | - | - |
| 03/01 | 1,200 | 1,250 | 1,200 | 1,200 | 0% | 33,440 | - | -3.85% | - | - |
| 02/26 | 1,200 | 1,250 | 1,200 | 1,200 | -4% | 28,220 | - | -4.31% | - | - |
| 02/25 | 1,300 | 1,300 | 1,200 | 1,250 | 0% | 37,240 | - | -0.79% | - | - |
| 02/24 | 1,200 | 1,250 | 1,200 | 1,250 | +4.17% | 34,010 | - | -0.48% | - | - |
| 02/23 | 1,300 | 1,300 | 1,200 | 1,200 | -7.69% | 38,790 | - | -4.15% | - | - |
| 02/22 | 1,250 | 1,300 | 1,250 | 1,300 | +8.33% | 29,110 | - | +3.67% | - | - |
| 02/19 | 1,250 | 1,300 | 1,200 | 1,200 | -4% | 25,900 | - | -4.46% | - | - |
| 02/18 | 1,300 | 1,300 | 1,200 | 1,250 | -3.85% | 96,450 | - | -0.64% | - | - |
| 02/17 | 1,200 | 1,300 | 1,200 | 1,300 | +8.33% | 89,950 | - | +3.67% | - | - |
| 02/16 | 1,200 | 1,250 | 1,150 | 1,200 | +4.35% | 42,280 | - | -3.54% | - | - |
| 02/15 | 1,200 | 1,200 | 1,150 | 1,150 | -4.17% | 53,550 | - | -6.96% | - | - |
| 02/12 | 1,300 | 1,300 | 1,200 | 1,200 | -7.69% | 155,620 | - | -2.44% | - | - |
| 02/10 | 1,350 | 1,350 | 1,250 | 1,300 | 0% | 71,380 | - | +6.38% | - | - |
| 02/09 | 1,300 | 1,350 | 1,250 | 1,300 | 0% | 123,660 | - | +7.62% | - | - |
| 02/08 | 1,300 | 1,350 | 1,300 | 1,300 | +4% | 104,030 | - | +9.06% | - | - |
| 02/05 | 1,300 | 1,350 | 1,250 | 1,250 | -7.41% | 125,250 | - | +6.29% | - | - |
| 02/04 | 1,350 | 1,350 | 1,250 | 1,350 | +3.85% | 136,140 | - | +15.78% | - | - |
| 02/03 | 1,300 | 1,350 | 1,250 | 1,300 | +4% | 135,530 | - | +13.04% | - | - |
| 02/02 | 1,250 | 1,300 | 1,200 | 1,250 | +4.17% | 135,440 | - | +10.04% | - | - |
| 02/01 | 1,250 | 1,250 | 1,200 | 1,200 | -4% | 62,320 | - | +6.76% | - | - |
| 01/29 | 1,250 | 1,300 | 1,200 | 1,250 | -3.85% | 153,500 | - | +12.21% | - | - |
| 01/28 | 1,250 | 1,300 | 1,250 | 1,300 | +8.33% | 97,330 | - | +17.97% | - | - |
| 01/27 | 1,250 | 1,300 | 1,200 | 1,200 | +4.35% | 282,380 | - | +10.09% | - | - |
| 01/26 | 1,400 | 1,500 | 1,100 | 1,150 | -14.81% | 733,530 | - | +6.48% | - | - |
| 01/25 | 1,350 | 1,400 | 1,300 | 1,350 | 0% | 221,140 | - | +25.46% | - | - |
| 01/22 | 1,300 | 1,350 | 1,250 | 1,350 | 0% | 154,260 | - | +27.12% | - | - |
| 01/21 | 1,200 | 1,350 | 1,200 | 1,350 | +17.39% | 277,990 | - | +28.57% | - | - |
| 01/20 | 1,150 | 1,200 | 1,100 | 1,150 | 0% | 156,290 | - | +11% | - | - |
| 01/19 | 1,250 | 1,250 | 1,150 | 1,150 | -8% | 280,500 | - | +11.65% | - | - |
| 01/18 | 1,300 | 1,350 | 1,250 | 1,250 | -7.41% | 324,760 | - | +21.83% | - | - |
| 01/15 | 1,250 | 1,400 | 1,250 | 1,350 | +8% | 690,920 | - | +32.87% | - | - |
| 01/14 | 1,150 | 1,250 | 1,100 | 1,250 | +8.7% | 256,320 | - | +24.5% | - | - |
| 01/13 | 1,050 | 1,150 | 1,050 | 1,150 | +9.52% | 425,830 | - | +15.69% | - | - |
| 01/12 | 1,000 | 1,050 | 950 | 1,050 | +5% | 205,970 | - | +6.06% | - | - |
| 01/08 | 1,000 | 1,000 | 950 | 1,000 | 0% | 45,310 | - | +1.42% | - | - |
| 01/07 | 1,000 | 1,000 | 950 | 1,000 | 0% | 21,830 | - | +1.42% | - | - |
| 01/06 | 950 | 1,000 | 900 | 1,000 | +5.26% | 139,480 | - | +1.42% | - | - |
| 01/05 | 950 | 950 | 900 | 950 | +5.56% | 29,450 | - | -3.46% | - | - |
| 01/04 | 950 | 950 | 900 | 900 | 0% | 37,320 | - | -8.54% | - | - |
| 2009 |
| 12/30 | 950 | 1,000 | 900 | 900 | -10% | 135,900 | - | -8.54% | - | - |
| 12/29 | 950 | 1,000 | 950 | 1,000 | +5.26% | 91,430 | - | +1.42% | - | - |
| 12/28 | 950 | 1,000 | 950 | 950 | 0% | 45,080 | - | -3.65% | - | - |
| 12/25 | 950 | 1,000 | 950 | 950 | 0% | 98,360 | - | -3.85% | - | - |
| 12/24 | 950 | 1,000 | 950 | 950 | 0% | 116,930 | - | -4.04% | - | - |
| 12/22 | 950 | 1,000 | 950 | 950 | 0% | 59,270 | - | -4.43% | - | - |
| 12/21 | 1,000 | 1,000 | 950 | 950 | -5% | 72,490 | - | -5% | - | - |
| 12/18 | 950 | 1,000 | 950 | 1,000 | +5.26% | 98,320 | - | -0.99% | - | - |
| 12/17 | 1,000 | 1,050 | 950 | 950 | -9.52% | 155,410 | - | -6.31% | - | - |
| 12/16 | 1,000 | 1,050 | 1,000 | 1,050 | +5% | 77,360 | - | +3.14% | - | - |
| 12/15 | 1,050 | 1,050 | 1,000 | 1,000 | -4.76% | 67,880 | - | -1.77% | - | - |
| 12/14 | 1,000 | 1,050 | 950 | 1,050 | +5% | 110,950 | - | +2.74% | - | - |
| 12/11 | 950 | 1,000 | 950 | 1,000 | 0% | 79,230 | - | -2.53% | - | - |
| 12/10 | 950 | 1,000 | 950 | 1,000 | -4.76% | 124,770 | - | -3.1% | - | - |
| 12/09 | 1,000 | 1,050 | 950 | 1,050 | +5% | 166,820 | - | +0.96% | - | - |
| 12/08 | 1,000 | 1,100 | 1,000 | 1,000 | -4.76% | 214,700 | - | -4.4% | - | - |
| 12/07 | 1,000 | 1,050 | 950 | 1,050 | +5% | 129,450 | - | -0.38% | - | - |
| 12/04 | 1,000 | 1,050 | 950 | 1,000 | -4.76% | 253,020 | - | -5.48% | - | - |
| 12/03 | 950 | 1,050 | 950 | 1,050 | +10.53% | 166,390 | - | -1.5% | - | - |
| 12/02 | 1,000 | 1,000 | 950 | 950 | -5% | 139,530 | - | -11.21% | - | - |
| 12/01 | 1,000 | 1,050 | 950 | 1,000 | 0% | 242,270 | - | -7.41% | - | - |
| 11/30 | 950 | 1,050 | 950 | 1,000 | +5.26% | 111,760 | - | -8.26% | - | - |
| 11/27 | 950 | 950 | 900 | 950 | 0% | 85,130 | - | -13.95% | - | - |
| 11/26 | 900 | 1,050 | 900 | 950 | +5.56% | 182,670 | - | -15.33% | - | - |
| 11/25 | 950 | 950 | 900 | 900 | -5.26% | 127,680 | - | -21.05% | - | - |
| 11/24 | 1,000 | 1,000 | 950 | 950 | -5% | 74,350 | - | -17.96% | - | - |
| 11/20 | 950 | 1,050 | 950 | 1,000 | 0% | 160,930 | - | -14.97% | - | - |
| 11/19 | 1,000 | 1,050 | 950 | 1,000 | 0% | 79,910 | - | -16.25% | - | - |
| 11/18 | 1,050 | 1,050 | 1,000 | 1,000 | -4.76% | 75,710 | - | -17.49% | - | - |
| 11/17 | 1,100 | 1,100 | 1,050 | 1,050 | -4.55% | 101,090 | - | -14.77% | - | - |
| 11/16 | 1,200 | 1,200 | 1,100 | 1,100 | -8.33% | 138,080 | - | -11.86% | - | - |
| 11/13 | 1,150 | 1,250 | 1,100 | 1,200 | +9.09% | 289,720 | - | -5.06% | - | - |
| 11/12 | 1,050 | 1,150 | 1,000 | 1,100 | +4.76% | 304,270 | - | -13.79% | - | - |
| 11/11 | 1,000 | 1,100 | 1,000 | 1,050 | 0% | 72,320 | - | -18.6% | - | - |
| 11/10 | 1,100 | 1,100 | 1,050 | 1,050 | -4.55% | 86,170 | - | -19.48% | - | - |
| 11/09 | 1,150 | 1,150 | 1,100 | 1,100 | -4.35% | 52,850 | - | -16.79% | - | - |
| 11/06 | 1,150 | 1,200 | 1,100 | 1,150 | 0% | 120,420 | - | -14.05% | - | - |
| 11/05 | 1,200 | 1,250 | 1,150 | 1,150 | -4.17% | 94,320 | - | -15.19% | - | - |
| 11/04 | 1,200 | 1,250 | 1,150 | 1,200 | 0% | 94,790 | - | -12.54% | - | - |
| 11/02 | 1,150 | 1,250 | 1,150 | 1,200 | 0% | 126,560 | - | -13.42% | - | - |
