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 10→1 |
| 2010 |
| 03/31 | 550 | 560 | 540 | 550 | +1.85% | 82,100 | 71億3069万 | +10% | - | 0.36 |
| 03/30 | 550 | 550 | 530 | 540 | 0% | 54,000 | - | +8.87% | - | - |
| 03/29 | 550 | 550 | 530 | 540 | -1.82% | 40,600 | - | +9.53% | - | - |
| 03/26 | 530 | 550 | 530 | 550 | +3.77% | 42,200 | - | +12.47% | - | - |
| 03/25 | 530 | 530 | 510 | 530 | -3.64% | 106,500 | - | +9.28% | - | - |
| 03/24 | 560 | 560 | 540 | 550 | -1.79% | 94,800 | - | +14.11% | - | - |
| 03/23 | 560 | 570 | 550 | 560 | +1.82% | 121,700 | - | +17.4% | - | - |
| 03/19 | 550 | 560 | 540 | 550 | -1.79% | 139,900 | - | +16.53% | - | - |
| 03/18 | 530 | 590 | 530 | 560 | +5.66% | 836,900 | - | +19.66% | - | - |
| 03/17 | 520 | 530 | 520 | 530 | +3.92% | 30,400 | - | +14.22% | - | - |
| 03/16 | 540 | 550 | 510 | 510 | -1.92% | 123,400 | - | +10.63% | - | - |
| 03/15 | 530 | 570 | 510 | 520 | +1.96% | 316,200 | - | +13.54% | - | - |
| 03/12 | 470 | 510 | 470 | 510 | +8.51% | 223,600 | - | +12.09% | - | - |
| 03/11 | 470 | 470 | 460 | 470 | 0% | 75,000 | - | +3.98% | - | - |
| 03/10 | 460 | 480 | 460 | 470 | +2.17% | 117,700 | - | +4.21% | - | - |
| 03/09 | 460 | 460 | 450 | 460 | +2.22% | 50,300 | - | +2.22% | - | - |
| 03/08 | 460 | 460 | 450 | 450 | -2.17% | 52,000 | - | +0.45% | - | - |
| 03/05 | 450 | 460 | 450 | 460 | +2.22% | 4,900 | - | +2.68% | - | - |
| 03/04 | 450 | 460 | 450 | 450 | -2.17% | 31,700 | - | +0.45% | - | - |
| 03/03 | 470 | 470 | 450 | 460 | -2.13% | 33,600 | - | +2.68% | - | - |
| 03/02 | 460 | 470 | 440 | 470 | +4.44% | 81,600 | - | +5.15% | - | - |
| 03/01 | 450 | 460 | 440 | 450 | 0% | 51,600 | - | +0.9% | - | - |
| 02/26 | 440 | 450 | 440 | 450 | 0% | 60,600 | - | +0.9% | - | - |
| 02/25 | 460 | 460 | 450 | 450 | -2.17% | 23,200 | - | +0.67% | - | - |
| 02/24 | 460 | 460 | 450 | 460 | 0% | 60,100 | - | +2.68% | - | - |
| 02/23 | 450 | 460 | 440 | 460 | +2.22% | 31,100 | - | +2.68% | - | - |
| 02/22 | 450 | 450 | 440 | 450 | +2.27% | 33,500 | - | +0.45% | - | - |
| 02/19 | 450 | 450 | 440 | 440 | -2.22% | 13,200 | - | -2% | - | - |
| 02/18 | 450 | 460 | 440 | 450 | 0% | 23,500 | - | 0% | - | - |
| 02/17 | 450 | 460 | 440 | 450 | +2.27% | 64,200 | - | -0.22% | - | - |
| 02/16 | 450 | 450 | 440 | 440 | 0% | 18,000 | - | -2.65% | - | - |
| 02/15 | 470 | 470 | 440 | 440 | -2.22% | 65,100 | - | -2.87% | - | - |
| 02/12 | 460 | 460 | 450 | 450 | 0% | 34,900 | - | -0.88% | - | - |
| 02/10 | 450 | 460 | 440 | 450 | 0% | 43,800 | - | -0.66% | - | - |
| 02/09 | 430 | 450 | 430 | 450 | +2.27% | 55,900 | - | -0.44% | - | - |
| 02/08 | 440 | 440 | 430 | 440 | 0% | 43,500 | - | -2.44% | - | - |
| 02/05 | 430 | 440 | 430 | 440 | 0% | 50,800 | - | -2.22% | - | - |
| 02/04 | 450 | 450 | 440 | 440 | 0% | 22,300 | - | -1.79% | - | - |
| 02/03 | 450 | 460 | 440 | 440 | 0% | 23,900 | - | -1.79% | - | - |
| 02/02 | 430 | 450 | 430 | 440 | +2.33% | 24,800 | - | -1.57% | - | - |
| 02/01 | 440 | 440 | 420 | 430 | -2.27% | 44,200 | - | -3.59% | - | - |
| 01/29 | 450 | 460 | 440 | 440 | -4.35% | 32,200 | - | -1.35% | - | - |
| 01/28 | 460 | 460 | 440 | 460 | +4.55% | 38,400 | - | +3.37% | - | - |
| 01/27 | 440 | 450 | 440 | 440 | 0% | 20,500 | - | -1.12% | - | - |
| 01/26 | 470 | 470 | 440 | 440 | -4.35% | 39,700 | - | -0.9% | - | - |
| 01/25 | 460 | 470 | 450 | 460 | +2.22% | 34,600 | - | +3.84% | - | - |
| 01/22 | 460 | 470 | 450 | 450 | -4.26% | 36,500 | - | +1.81% | - | - |
| 01/21 | 450 | 470 | 450 | 470 | +2.17% | 49,200 | - | +6.33% | - | - |
| 01/20 | 460 | 470 | 450 | 460 | 0% | 40,900 | - | +4.31% | - | - |
| 01/19 | 460 | 460 | 450 | 460 | 0% | 32,600 | - | +4.31% | - | - |
| 01/18 | 470 | 470 | 460 | 460 | -4.17% | 12,200 | - | +4.31% | - | - |
| 01/15 | 480 | 490 | 470 | 480 | +2.13% | 51,000 | - | +8.84% | - | - |
| 01/14 | 480 | 480 | 470 | 470 | 0% | 19,300 | - | +6.58% | - | - |
| 01/13 | 480 | 490 | 470 | 470 | -2.08% | 83,600 | - | +6.82% | - | - |
| 01/12 | 480 | 480 | 460 | 480 | +2.13% | 74,700 | - | +8.84% | - | - |
| 01/08 | 450 | 470 | 440 | 470 | +4.44% | 88,900 | - | +6.82% | - | - |
| 01/07 | 450 | 460 | 440 | 450 | +2.27% | 62,000 | - | +2.27% | - | - |
| 01/06 | 430 | 450 | 420 | 440 | +4.76% | 50,500 | - | +0.23% | - | - |
| 01/05 | 430 | 440 | 420 | 420 | 0% | 39,500 | - | -4.11% | - | - |
| 01/04 | 420 | 430 | 410 | 420 | +2.44% | 12,200 | - | -3.89% | - | - |
| 2009 |
| 12/30 | 420 | 420 | 410 | 410 | 0% | 28,400 | - | -6.18% | - | - |
| 12/29 | 420 | 430 | 410 | 410 | -2.38% | 63,000 | - | -5.96% | - | - |
| 12/28 | 430 | 430 | 420 | 420 | 0% | 51,400 | - | -3.89% | - | - |
| 12/25 | 440 | 440 | 420 | 420 | -2.33% | 25,500 | - | -3.89% | - | - |
| 12/24 | 430 | 440 | 420 | 430 | +2.38% | 36,000 | - | -1.83% | - | - |
| 12/22 | 430 | 440 | 420 | 420 | 0% | 63,500 | - | -4.55% | - | - |
| 12/21 | 450 | 450 | 420 | 420 | -6.67% | 77,000 | - | -5.19% | - | - |
| 12/18 | 420 | 450 | 410 | 450 | +7.14% | 87,200 | - | +0.9% | - | - |
| 12/17 | 420 | 440 | 420 | 420 | 0% | 46,100 | - | -6.46% | - | - |
| 12/16 | 430 | 440 | 420 | 420 | -2.33% | 21,200 | - | -7.08% | - | - |
| 12/15 | 430 | 450 | 430 | 430 | -4.44% | 21,800 | - | -5.7% | - | - |
| 12/14 | 470 | 470 | 430 | 450 | 0% | 66,600 | - | -2.17% | - | - |
| 12/11 | 450 | 450 | 420 | 450 | 0% | 79,600 | - | -2.6% | - | - |
| 12/10 | 460 | 460 | 450 | 450 | -2.17% | 32,400 | - | -3.02% | - | - |
| 12/09 | 470 | 480 | 460 | 460 | -2.13% | 35,600 | - | -1.29% | - | - |
| 12/08 | 480 | 480 | 470 | 470 | 0% | 19,900 | - | +0.86% | - | - |
| 12/07 | 480 | 490 | 470 | 470 | +2.17% | 50,500 | - | +0.86% | - | - |
| 12/04 | 480 | 490 | 460 | 460 | -6.12% | 43,800 | - | -1.29% | - | - |
| 12/03 | 460 | 490 | 460 | 490 | +6.52% | 20,900 | - | +4.7% | - | - |
| 12/02 | 450 | 470 | 450 | 460 | +2.22% | 41,100 | - | -1.71% | - | - |
| 12/01 | 430 | 450 | 420 | 450 | +2.27% | 33,700 | - | -4.46% | - | - |
| 11/30 | 420 | 450 | 410 | 440 | +7.32% | 56,700 | - | -6.98% | - | - |
| 11/27 | 400 | 410 | 390 | 410 | +2.5% | 39,300 | - | -14.05% | - | - |
| 11/26 | 400 | 420 | 400 | 400 | -2.44% | 26,300 | - | -17.01% | - | - |
| 11/25 | 400 | 410 | 390 | 410 | +2.5% | 36,700 | - | -15.81% | - | - |
| 11/24 | 430 | 430 | 400 | 400 | -6.98% | 45,400 | - | -18.53% | - | - |
| 11/20 | 400 | 440 | 400 | 430 | +2.38% | 70,400 | - | -13.13% | - | - |
| 11/19 | 440 | 440 | 410 | 420 | -6.67% | 42,900 | - | -15.66% | - | - |
| 11/18 | 480 | 480 | 450 | 450 | -6.25% | 31,700 | - | -10.36% | - | - |
| 11/17 | 490 | 490 | 470 | 480 | 0% | 30,800 | - | -4.76% | - | - |
| 11/16 | 500 | 500 | 480 | 480 | -4% | 21,700 | - | -5.14% | - | - |
| 11/13 | 510 | 510 | 500 | 500 | -3.85% | 23,600 | - | -1.19% | - | - |
| 11/12 | 520 | 530 | 510 | 520 | +1.96% | 67,800 | - | +2.77% | - | - |
| 11/11 | 510 | 520 | 510 | 510 | -1.92% | 33,300 | - | +1.39% | - | - |
| 11/10 | 510 | 520 | 500 | 520 | +1.96% | 59,100 | - | +4.21% | - | - |
| 11/09 | 510 | 520 | 500 | 510 | 0% | 35,500 | - | +2.82% | - | - |
| 11/06 | 520 | 520 | 500 | 510 | 0% | 28,300 | - | +3.03% | - | - |
| 11/05 | 530 | 530 | 500 | 510 | +2% | 59,100 | - | +3.24% | - | - |
| 11/04 | 460 | 500 | 450 | 500 | +8.7% | 40,600 | - | +1.63% | - | - |
| 11/02 | 450 | 470 | 450 | 460 | -2.13% | 19,300 | - | -6.5% | - | - |
