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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2010 |
| 03/31 | 410 | 410 | 395 | 395 | -2.47% | 6,200 | 12億6230万 | -3.19% | 2.04 | 0.22 |
| 03/30 | 395 | 405 | 395 | 405 | +1.25% | 1,000 | - | -0.98% | - | - |
| 03/29 | 400 | 400 | 400 | 400 | 0% | 3,400 | - | -2.44% | - | - |
| 03/26 | 415 | 415 | 395 | 400 | -1.23% | 12,200 | - | -2.44% | - | - |
| 03/25 | 405 | 405 | 405 | 405 | +1.25% | 2,400 | - | -1.46% | - | - |
| 03/24 | 400 | 400 | 395 | 400 | 0% | 4,600 | - | -2.68% | - | - |
| 03/23 | 405 | 410 | 400 | 400 | -1.23% | 3,000 | - | -2.91% | - | - |
| 03/19 | 405 | 405 | 400 | 405 | 0% | 7,400 | - | -2.17% | - | - |
| 03/18 | 405 | 405 | 405 | 405 | 0% | 2,200 | - | -2.41% | - | - |
| 03/17 | 405 | 405 | 405 | 405 | 0% | 2,600 | - | -2.88% | - | - |
| 03/16 | 410 | 410 | 400 | 405 | -1.22% | 18,400 | - | -3.11% | - | - |
| 03/15 | 415 | 420 | 405 | 410 | -2.38% | 6,200 | - | -1.91% | - | - |
| 03/12 | 410 | 425 | 410 | 420 | +3.7% | 14,000 | - | +0.48% | - | - |
| 03/11 | 415 | 415 | 400 | 405 | -1.22% | 12,600 | - | -3.34% | - | - |
| 03/10 | 410 | 415 | 410 | 410 | -1.2% | 4,200 | - | -2.38% | - | - |
| 03/09 | 405 | 415 | 400 | 415 | +1.22% | 8,400 | - | -1.43% | - | - |
| 03/08 | 410 | 410 | 410 | 410 | -1.2% | 11,600 | - | -2.61% | - | - |
| 03/05 | 410 | 415 | 410 | 415 | +2.47% | 2,600 | - | -1.66% | - | - |
| 03/04 | 415 | 415 | 405 | 405 | -1.22% | 1,000 | - | -4.26% | - | - |
| 03/03 | 410 | 410 | 405 | 410 | -1.2% | 4,000 | - | -3.3% | - | - |
| 03/02 | 425 | 425 | 410 | 415 | 0% | 5,400 | - | -2.35% | - | - |
| 03/01 | 415 | 415 | 410 | 415 | 0% | 5,000 | - | -2.58% | - | - |
| 02/26 | 410 | 415 | 410 | 415 | 0% | 2,000 | - | -3.04% | - | - |
| 02/25 | 420 | 425 | 415 | 415 | -1.19% | 2,600 | - | -3.26% | - | - |
| 02/24 | 415 | 420 | 415 | 420 | 0% | 3,400 | - | -2.1% | - | - |
| 02/23 | 425 | 430 | 410 | 420 | 0% | 9,400 | - | -2.33% | - | - |
| 02/22 | 410 | 425 | 410 | 420 | +3.7% | 3,600 | - | -2.55% | - | - |
| 02/19 | 420 | 420 | 405 | 405 | -3.57% | 18,600 | - | -6.25% | - | - |
| 02/18 | 425 | 430 | 415 | 420 | 0% | 8,000 | - | -3% | - | - |
| 02/17 | 430 | 430 | 420 | 420 | -1.18% | 11,600 | - | -3.23% | - | - |
| 02/16 | 430 | 430 | 425 | 425 | -1.16% | 5,200 | - | -2.52% | - | - |
| 02/15 | 435 | 435 | 425 | 430 | -3.37% | 11,000 | - | -1.38% | - | - |
| 02/12 | 465 | 470 | 445 | 445 | -2.2% | 23,600 | - | +2.3% | - | - |
| 02/10 | 435 | 455 | 430 | 455 | +8.33% | 23,200 | - | +5.08% | - | - |
| 02/09 | 420 | 475 | 415 | 420 | +1.2% | 83,400 | - | -2.55% | - | - |
| 02/08 | 405 | 420 | 405 | 415 | 0% | 6,200 | - | -3.49% | - | - |
| 02/05 | 415 | 425 | 405 | 415 | -3.49% | 5,600 | - | -3.49% | - | - |
| 02/04 | 430 | 430 | 420 | 430 | 0% | 16,800 | - | +0.23% | - | - |
| 02/03 | 445 | 445 | 430 | 430 | -1.15% | 10,400 | - | +0.47% | - | - |
| 02/02 | 435 | 435 | 430 | 435 | +2.35% | 2,600 | - | +2.11% | - | - |
| 02/01 | 440 | 440 | 425 | 425 | -2.3% | 4,600 | - | +0.24% | - | - |
| 01/29 | 440 | 450 | 435 | 435 | 0% | 6,000 | - | +3.33% | - | - |
| 01/28 | 430 | 470 | 430 | 435 | +2.35% | 41,600 | - | +3.82% | - | - |
| 01/27 | 430 | 430 | 420 | 425 | -2.3% | 7,200 | - | +1.92% | - | - |
| 01/26 | 445 | 450 | 435 | 435 | -2.25% | 12,200 | - | +4.82% | - | - |
| 01/25 | 465 | 465 | 440 | 445 | -4.3% | 8,800 | - | +7.75% | - | - |
| 01/22 | 435 | 465 | 425 | 465 | +8.14% | 8,200 | - | +13.41% | - | - |
| 01/21 | 430 | 430 | 425 | 430 | 0% | 8,600 | - | +5.91% | - | - |
| 01/20 | 440 | 445 | 430 | 430 | -1.15% | 7,800 | - | +6.44% | - | - |
| 01/19 | 445 | 445 | 435 | 435 | -1.14% | 5,200 | - | +8.48% | - | - |
| 01/18 | 450 | 450 | 430 | 440 | -2.22% | 10,600 | - | +10.28% | - | - |
| 01/15 | 445 | 455 | 440 | 450 | +1.12% | 3,400 | - | +13.35% | - | - |
| 01/14 | 440 | 450 | 440 | 445 | 0% | 7,400 | - | +13.23% | - | - |
| 01/13 | 445 | 460 | 440 | 445 | -4.3% | 23,000 | - | +14.1% | - | - |
| 01/12 | 440 | 520 | 440 | 465 | +10.71% | 126,000 | - | +20.16% | - | - |
| 01/08 | 410 | 420 | 410 | 420 | +2.44% | 5,000 | - | +9.66% | - | - |
| 01/07 | 410 | 415 | 410 | 410 | +3.8% | 4,000 | - | +7.89% | - | - |
| 01/06 | 385 | 405 | 385 | 395 | 0% | 3,600 | - | +5.05% | - | - |
| 01/05 | 405 | 405 | 390 | 395 | -2.47% | 9,400 | - | +5.9% | - | - |
| 01/04 | 405 | 405 | 385 | 405 | 0% | 6,400 | - | +9.16% | - | - |
| 2009 |
| 12/30 | 395 | 405 | 395 | 405 | +2.53% | 1,200 | - | +10.05% | - | - |
| 12/29 | 395 | 395 | 395 | 395 | 0% | 2,200 | - | +8.22% | - | - |
| 12/28 | 405 | 425 | 390 | 395 | +2.6% | 11,800 | - | +8.82% | - | - |
| 12/25 | 380 | 385 | 380 | 385 | +1.32% | 1,400 | - | +6.65% | - | - |
| 12/24 | 380 | 380 | 380 | 380 | +2.7% | 600 | - | +5.56% | - | - |
| 12/22 | 370 | 370 | 365 | 370 | -1.33% | 5,000 | - | +2.49% | - | - |
| 12/21 | 385 | 385 | 375 | 375 | -1.32% | 1,400 | - | +3.02% | - | - |
| 12/18 | 385 | 390 | 380 | 380 | -1.3% | 3,600 | - | +3.54% | - | - |
| 12/17 | 385 | 385 | 380 | 385 | +1.32% | 2,400 | - | +3.77% | - | - |
| 12/16 | 385 | 385 | 380 | 380 | 0% | 2,400 | - | +1.6% | - | - |
| 12/15 | 370 | 395 | 370 | 380 | +4.11% | 11,400 | - | +0.8% | - | - |
| 12/14 | 360 | 365 | 360 | 365 | +1.39% | 1,200 | - | -4.2% | - | - |
| 12/11 | 345 | 360 | 345 | 360 | -1.37% | 1,400 | - | -6.49% | - | - |
| 12/10 | 385 | 385 | 355 | 365 | -3.95% | 10,400 | - | -6.41% | - | - |
| 12/09 | 390 | 390 | 380 | 380 | -1.3% | 3,600 | - | -3.31% | - | - |
| 12/08 | 370 | 425 | 370 | 385 | +4.05% | 16,800 | - | -2.78% | - | - |
| 12/07 | 365 | 370 | 360 | 370 | +1.37% | 2,600 | - | -7.27% | - | - |
| 12/04 | 365 | 365 | 360 | 365 | 0% | 2,400 | - | -9.2% | - | - |
| 12/03 | 385 | 385 | 360 | 365 | -2.67% | 13,800 | - | -10.1% | - | - |
| 12/02 | 345 | 380 | 345 | 375 | +10.29% | 21,200 | - | -8.54% | - | - |
| 12/01 | 325 | 340 | 320 | 340 | +7.94% | 10,200 | - | -17.68% | - | - |
| 11/30 | 315 | 320 | 315 | 315 | 0% | 1,200 | - | -24.64% | - | - |
| 11/27 | 325 | 325 | 310 | 315 | -4.55% | 7,200 | - | -25.88% | - | - |
| 11/26 | 350 | 350 | 325 | 330 | -1.49% | 9,400 | - | -23.61% | - | - |
| 11/25 | 325 | 345 | 325 | 335 | +3.08% | 14,200 | - | -23.52% | - | - |
| 11/24 | 340 | 350 | 310 | 325 | -5.8% | 43,400 | - | -26.64% | - | - |
| 11/20 | 350 | 360 | 345 | 345 | 0% | 4,800 | - | -23.33% | - | - |
| 11/19 | 355 | 355 | 340 | 345 | -5.48% | 4,000 | - | -24.34% | - | - |
| 11/18 | 395 | 395 | 365 | 365 | -9.88% | 3,000 | - | -21.17% | - | - |
| 11/17 | 425 | 430 | 400 | 405 | -7.95% | 8,200 | - | -13.83% | - | - |
| 11/16 | 455 | 455 | 435 | 440 | -6.38% | 3,200 | - | -7.37% | - | - |
| 11/13 | 450 | 475 | 450 | 470 | -1.05% | 1,400 | - | -1.47% | - | - |
| 11/12 | 455 | 475 | 435 | 475 | +4.4% | 7,000 | - | -0.84% | - | - |
| 11/11 | 455 | 455 | 420 | 455 | -2.15% | 11,600 | - | -5.41% | - | - |
| 11/10 | 465 | 465 | 465 | 465 | +1.09% | 400 | - | -3.73% | - | - |
| 11/09 | 460 | 465 | 460 | 460 | -2.13% | 2,600 | - | -5.15% | - | - |
| 11/06 | 490 | 490 | 470 | 470 | -3.09% | 1,200 | - | -3.49% | - | - |
| 11/05 | 455 | 515 | 455 | 485 | +6.59% | 19,200 | - | -0.82% | - | - |
| 11/04 | 450 | 485 | 430 | 455 | +3.41% | 12,400 | - | -7.52% | - | - |
| 11/02 | 445 | 445 | 435 | 440 | -3.3% | 1,600 | - | -11.47% | - | - |
