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 |
|---|
| 2014 | 8/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 380 | 380 | 360 | 370 | 0% | 31,300 | 39億2725万 | +8.19% | - | 0.81 |
| 03/30 | 360 | 370 | 360 | 370 | 0% | 20,400 | - | +8.82% | - | - |
| 03/29 | 370 | 370 | 350 | 370 | 0% | 11,800 | - | +9.47% | - | - |
| 03/26 | 350 | 370 | 340 | 370 | +2.78% | 23,700 | - | +10.12% | - | - |
| 03/25 | 360 | 370 | 340 | 360 | 0% | 30,600 | - | +7.78% | - | - |
| 03/24 | 350 | 360 | 350 | 360 | +2.86% | 26,200 | - | +8.43% | - | - |
| 03/23 | 350 | 360 | 340 | 350 | 0% | 15,700 | - | +5.74% | - | - |
| 03/19 | 330 | 360 | 330 | 350 | +2.94% | 60,700 | - | +6.06% | - | - |
| 03/18 | 350 | 360 | 340 | 340 | -2.86% | 32,700 | - | +3.66% | - | - |
| 03/17 | 340 | 350 | 340 | 350 | +2.94% | 8,100 | - | +6.71% | - | - |
| 03/16 | 340 | 340 | 330 | 340 | 0% | 8,500 | - | +4.29% | - | - |
| 03/15 | 340 | 350 | 330 | 340 | -2.86% | 31,900 | - | +4.29% | - | - |
| 03/12 | 340 | 350 | 330 | 350 | +2.94% | 30,100 | - | +7.69% | - | - |
| 03/11 | 320 | 340 | 320 | 340 | +6.25% | 14,700 | - | +4.94% | - | - |
| 03/10 | 330 | 330 | 320 | 320 | -3.03% | 9,600 | - | -1.54% | - | - |
| 03/09 | 320 | 330 | 320 | 330 | +3.13% | 1,400 | - | +1.23% | - | - |
| 03/08 | 320 | 330 | 320 | 320 | -3.03% | 11,800 | - | -1.84% | - | - |
| 03/05 | 320 | 330 | 320 | 330 | +3.13% | 7,800 | - | +0.92% | - | - |
| 03/04 | 330 | 330 | 320 | 320 | -3.03% | 15,800 | - | -2.44% | - | - |
| 03/03 | 330 | 330 | 320 | 330 | 0% | 6,900 | - | +0.61% | - | - |
| 03/02 | 320 | 330 | 320 | 330 | +3.13% | 11,100 | - | +0.61% | - | - |
| 03/01 | 320 | 330 | 320 | 320 | -3.03% | 6,800 | - | -2.74% | - | - |
| 02/26 | 330 | 330 | 320 | 330 | 0% | 14,400 | - | 0% | - | - |
| 02/25 | 330 | 330 | 320 | 330 | +3.13% | 7,500 | - | -0.3% | - | - |
| 02/24 | 320 | 330 | 310 | 320 | -3.03% | 16,200 | - | -3.61% | - | - |
| 02/23 | 320 | 330 | 310 | 330 | +3.13% | 7,400 | - | -0.9% | - | - |
| 02/22 | 310 | 320 | 310 | 320 | +3.23% | 4,400 | - | -4.19% | - | - |
| 02/19 | 320 | 320 | 310 | 310 | -3.13% | 6,800 | - | -7.74% | - | - |
| 02/18 | 330 | 330 | 320 | 320 | -3.03% | 6,400 | - | -5.33% | - | - |
| 02/17 | 320 | 330 | 320 | 330 | +3.13% | 3,200 | - | -2.65% | - | - |
| 02/16 | 320 | 320 | 310 | 320 | 0% | 3,400 | - | -6.16% | - | - |
| 02/15 | 320 | 320 | 310 | 320 | 0% | 20,600 | - | -6.43% | - | - |
| 02/12 | 320 | 330 | 320 | 320 | 0% | 9,900 | - | -6.98% | - | - |
| 02/10 | 330 | 330 | 320 | 320 | 0% | 8,100 | - | -7.51% | - | - |
| 02/09 | 320 | 330 | 310 | 320 | 0% | 10,900 | - | -7.51% | - | - |
| 02/08 | 320 | 330 | 310 | 320 | 0% | 14,400 | - | -8.05% | - | - |
| 02/05 | 350 | 350 | 320 | 320 | -5.88% | 42,200 | - | -8.57% | - | - |
| 02/04 | 350 | 350 | 340 | 340 | -2.86% | 18,600 | - | -3.13% | - | - |
| 02/03 | 350 | 360 | 350 | 350 | 0% | 11,600 | - | -0.28% | - | - |
| 02/02 | 340 | 350 | 340 | 350 | +2.94% | 6,500 | - | -0.57% | - | - |
| 02/01 | 340 | 350 | 340 | 340 | 0% | 15,600 | - | -3.41% | - | - |
| 01/29 | 350 | 350 | 340 | 340 | -2.86% | 29,100 | - | -3.68% | - | - |
| 01/28 | 340 | 350 | 330 | 350 | +6.06% | 8,500 | - | -1.13% | - | - |
| 01/27 | 330 | 340 | 330 | 330 | 0% | 9,600 | - | -6.25% | - | - |
| 01/26 | 340 | 350 | 330 | 330 | -2.94% | 11,600 | - | -6.25% | - | - |
| 01/25 | 340 | 340 | 330 | 340 | 0% | 16,000 | - | -3.41% | - | - |
| 01/22 | 350 | 350 | 340 | 340 | -5.56% | 24,800 | - | -3.41% | - | - |
| 01/21 | 350 | 360 | 340 | 360 | +2.86% | 16,600 | - | +2.27% | - | - |
| 01/20 | 350 | 350 | 350 | 350 | -2.78% | 9,400 | - | 0% | - | - |
| 01/19 | 350 | 360 | 350 | 360 | +2.86% | 10,700 | - | +2.86% | - | - |
| 01/18 | 360 | 360 | 350 | 350 | -2.78% | 4,000 | - | +0.29% | - | - |
| 01/15 | 360 | 360 | 350 | 360 | 0% | 8,800 | - | +3.15% | - | - |
| 01/14 | 360 | 360 | 350 | 360 | 0% | 12,300 | - | +3.45% | - | - |
| 01/13 | 370 | 370 | 350 | 360 | -2.7% | 40,100 | - | +3.75% | - | - |
| 01/12 | 360 | 380 | 360 | 370 | +2.78% | 87,600 | - | +6.63% | - | - |
| 01/08 | 360 | 360 | 350 | 360 | 0% | 23,700 | - | +4.35% | - | - |
| 01/07 | 360 | 360 | 350 | 360 | 0% | 12,300 | - | +4.65% | - | - |
| 01/06 | 340 | 360 | 340 | 360 | +5.88% | 10,000 | - | +5.26% | - | - |
| 01/05 | 360 | 360 | 340 | 340 | -5.56% | 20,600 | - | 0% | - | - |
| 01/04 | 350 | 360 | 350 | 360 | 0% | 7,300 | - | +6.51% | - | - |
| 2009 |
| 12/30 | 350 | 360 | 350 | 360 | +2.86% | 26,300 | - | +7.14% | - | - |
| 12/29 | 350 | 350 | 340 | 350 | 0% | 18,000 | - | +4.79% | - | - |
| 12/28 | 360 | 360 | 350 | 350 | -2.78% | 15,000 | - | +5.11% | - | - |
| 12/25 | 370 | 370 | 340 | 360 | -2.7% | 102,900 | - | +8.76% | - | - |
| 12/24 | 350 | 370 | 340 | 370 | +5.71% | 113,300 | - | +12.12% | - | - |
| 12/22 | 370 | 380 | 350 | 350 | -2.78% | 171,600 | - | +6.06% | - | - |
| 12/21 | 330 | 360 | 320 | 360 | +12.5% | 166,700 | - | +9.09% | - | - |
| 12/18 | 320 | 330 | 310 | 320 | 0% | 27,700 | - | -3.03% | - | - |
| 12/17 | 340 | 340 | 320 | 320 | -5.88% | 33,100 | - | -3.61% | - | - |
| 12/16 | 340 | 340 | 330 | 340 | 0% | 14,500 | - | +1.8% | - | - |
| 12/15 | 330 | 350 | 330 | 340 | +6.25% | 16,100 | - | +1.49% | - | - |
| 12/14 | 330 | 330 | 320 | 320 | -3.03% | 7,000 | - | -5.04% | - | - |
| 12/11 | 320 | 330 | 320 | 330 | 0% | 26,700 | - | -2.94% | - | - |
| 12/10 | 340 | 340 | 320 | 330 | -2.94% | 16,200 | - | -3.51% | - | - |
| 12/09 | 330 | 340 | 330 | 340 | -2.86% | 7,700 | - | -1.16% | - | - |
| 12/08 | 340 | 350 | 340 | 350 | +2.94% | 5,900 | - | +1.16% | - | - |
| 12/07 | 350 | 360 | 340 | 340 | 0% | 13,200 | - | -2.02% | - | - |
| 12/04 | 350 | 350 | 330 | 340 | -2.86% | 8,900 | - | -2.3% | - | - |
| 12/03 | 330 | 350 | 330 | 350 | +6.06% | 13,000 | - | 0% | - | - |
| 12/02 | 360 | 360 | 330 | 330 | +3.13% | 36,300 | - | -5.98% | - | - |
| 12/01 | 300 | 320 | 300 | 320 | +3.23% | 15,200 | - | -9.35% | - | - |
| 11/30 | 310 | 310 | 300 | 310 | 0% | 29,700 | - | -12.68% | - | - |
| 11/27 | 300 | 310 | 300 | 310 | 0% | 12,600 | - | -13.17% | - | - |
| 11/26 | 290 | 310 | 280 | 310 | +3.33% | 16,600 | - | -13.89% | - | - |
| 11/25 | 310 | 310 | 290 | 300 | -3.23% | 19,900 | - | -17.58% | - | - |
| 11/24 | 340 | 340 | 310 | 310 | -3.13% | 12,600 | - | -15.53% | - | - |
| 11/20 | 310 | 320 | 300 | 320 | +3.23% | 17,500 | - | -13.51% | - | - |
| 11/19 | 340 | 340 | 310 | 310 | -8.82% | 20,200 | - | -17.11% | - | - |
| 11/18 | 340 | 350 | 330 | 340 | -5.56% | 10,100 | - | -9.81% | - | - |
| 11/17 | 350 | 360 | 330 | 360 | +2.86% | 17,500 | - | -5.01% | - | - |
| 11/16 | 370 | 370 | 350 | 350 | -5.41% | 6,200 | - | -7.89% | - | - |
| 11/13 | 360 | 370 | 360 | 370 | +2.78% | 4,700 | - | -2.89% | - | - |
| 11/12 | 360 | 370 | 360 | 360 | 0% | 6,200 | - | -5.51% | - | - |
| 11/11 | 370 | 370 | 360 | 360 | -5.26% | 18,900 | - | -5.51% | - | - |
| 11/10 | 390 | 390 | 380 | 380 | -2.56% | 6,300 | - | 0% | - | - |
| 11/09 | 390 | 390 | 380 | 390 | +2.63% | 5,600 | - | +2.63% | - | - |
| 11/06 | 400 | 400 | 380 | 380 | -5% | 9,000 | - | +0.26% | - | - |
| 11/05 | 400 | 400 | 380 | 400 | +5.26% | 29,300 | - | +5.54% | - | - |
| 11/04 | 370 | 380 | 370 | 380 | 0% | 2,200 | - | +0.53% | - | - |
| 11/02 | 360 | 380 | 360 | 380 | +2.7% | 7,900 | - | +0.53% | - | - |
