株価チャート
2009/10/02～2010/03/03
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 |
| 03/03 | 940 | 940 | 920 | 930 | -1.06% | 8,300 | - | +9.15% | - | - |
| 03/02 | 940 | 960 | 920 | 940 | 0% | 46,800 | - | +10.98% | - | - |
| 03/01 | 930 | 950 | 920 | 940 | +1.08% | 28,700 | - | +11.64% | - | - |
| 02/26 | 870 | 930 | 870 | 930 | +8.14% | 33,500 | - | +11.11% | - | - |
| 02/25 | 870 | 880 | 860 | 860 | -1.15% | 3,400 | - | +3.24% | - | - |
| 02/24 | 850 | 870 | 850 | 870 | +2.35% | 3,100 | - | +4.69% | - | - |
| 02/23 | 860 | 860 | 850 | 850 | -1.16% | 1,700 | - | +2.53% | - | - |
| 02/22 | 870 | 870 | 850 | 860 | 0% | 11,200 | - | +3.86% | - | - |
| 02/19 | 910 | 910 | 860 | 860 | -4.44% | 9,800 | - | +4.12% | - | - |
| 02/18 | 860 | 900 | 850 | 900 | +5.88% | 15,800 | - | +9.09% | - | - |
| 02/17 | 860 | 880 | 850 | 850 | -1.16% | 14,900 | - | +3.66% | - | - |
| 02/16 | 940 | 940 | 860 | 860 | -13.13% | 76,800 | - | +5.13% | - | - |
| 02/15 | 890 | 1,140 | 890 | 990 | +12.5% | 270,100 | - | +21.47% | - | - |
| 02/12 | 830 | 880 | 830 | 880 | +7.32% | 21,300 | - | +9.18% | - | - |
| 02/10 | 820 | 820 | 800 | 820 | 0% | 1,400 | - | +2.24% | - | - |
| 02/09 | 790 | 820 | 790 | 820 | +3.8% | 2,800 | - | +2.5% | - | - |
| 02/08 | 780 | 790 | 780 | 790 | +1.28% | 1,800 | - | -1% | - | - |
| 02/05 | 770 | 780 | 770 | 780 | -2.5% | 3,500 | - | -2.13% | - | - |
| 02/04 | 800 | 800 | 790 | 800 | +1.27% | 500 | - | +0.5% | - | - |
| 02/03 | 800 | 800 | 790 | 790 | 0% | 1,600 | - | -0.5% | - | - |
| 02/02 | 790 | 800 | 790 | 790 | 0% | 800 | - | -0.25% | - | - |
| 02/01 | 810 | 810 | 790 | 790 | -1.25% | 1,700 | - | -0.13% | - | - |
| 01/29 | 800 | 800 | 790 | 800 | 0% | 3,000 | - | +1.39% | - | - |
| 01/28 | 800 | 800 | 790 | 800 | 0% | 1,200 | - | +1.65% | - | - |
| 01/27 | 800 | 800 | 800 | 800 | 0% | 400 | - | +1.91% | - | - |
| 01/26 | 800 | 820 | 800 | 800 | -2.44% | 1,200 | - | +2.17% | - | - |
| 01/25 | 790 | 820 | 790 | 820 | 0% | 2,800 | - | +4.99% | - | - |
| 01/22 | 810 | 820 | 810 | 820 | 0% | 1,200 | - | +5.4% | - | - |
| 01/21 | 810 | 820 | 800 | 820 | +1.23% | 2,000 | - | +5.81% | - | - |
| 01/20 | 820 | 830 | 810 | 810 | -1.22% | 2,500 | - | +4.92% | - | - |
| 01/19 | 820 | 840 | 820 | 820 | 0% | 3,200 | - | +6.63% | - | - |
| 01/18 | 830 | 830 | 810 | 820 | -1.2% | 1,300 | - | +7.05% | - | - |
| 01/15 | 830 | 830 | 800 | 830 | +1.22% | 4,900 | - | +8.64% | - | - |
| 01/14 | 780 | 820 | 780 | 820 | +3.8% | 4,700 | - | +7.61% | - | - |
| 01/13 | 780 | 790 | 780 | 790 | 0% | 3,100 | - | +3.95% | - | - |
| 01/12 | 780 | 790 | 770 | 790 | +1.28% | 2,800 | - | +3.95% | - | - |
| 01/08 | 770 | 780 | 770 | 780 | +1.3% | 1,100 | - | +2.77% | - | - |
| 01/07 | 780 | 780 | 770 | 770 | -1.28% | 1,600 | - | +1.58% | - | - |
| 01/06 | 770 | 780 | 770 | 780 | +1.3% | 2,900 | - | +3.17% | - | - |
| 01/05 | 770 | 780 | 770 | 770 | +1.32% | 1,300 | - | +2.12% | - | - |
| 01/04 | 770 | 770 | 760 | 760 | -1.3% | 1,000 | - | +0.93% | - | - |
| 2009 |
| 12/30 | 780 | 780 | 750 | 770 | +1.32% | 2,300 | - | +2.39% | - | - |
| 12/29 | 770 | 780 | 760 | 760 | +1.33% | 3,900 | - | +1.33% | - | - |
| 12/28 | 740 | 750 | 740 | 750 | 0% | 1,300 | - | +0.13% | - | - |
| 12/25 | 760 | 760 | 750 | 750 | 0% | 1,100 | - | +0.27% | - | - |
| 12/24 | 740 | 750 | 740 | 750 | +1.35% | 2,100 | - | +0.4% | - | - |
| 12/22 | 750 | 750 | 740 | 740 | -1.33% | 1,500 | - | -0.8% | - | - |
| 12/21 | 750 | 750 | 750 | 750 | 0% | 800 | - | +0.27% | - | - |
| 12/18 | 730 | 750 | 730 | 750 | 0% | 1,200 | - | +0.13% | - | - |
| 12/17 | 730 | 750 | 730 | 750 | -1.32% | 2,200 | - | -0.13% | - | - |
| 12/16 | 740 | 760 | 740 | 760 | +1.33% | 1,600 | - | +0.93% | - | - |
| 12/15 | 730 | 750 | 730 | 750 | +1.35% | 1,400 | - | -0.66% | - | - |
| 12/14 | 730 | 740 | 710 | 740 | 0% | 6,400 | - | -2.12% | - | - |
| 12/11 | 740 | 750 | 740 | 740 | 0% | 2,400 | - | -2.37% | - | - |
| 12/10 | 740 | 750 | 740 | 740 | -1.33% | 1,200 | - | -2.5% | - | - |
| 12/09 | 740 | 750 | 740 | 750 | -2.6% | 1,300 | - | -1.57% | - | - |
| 12/08 | 770 | 770 | 770 | 770 | 0% | 200 | - | +0.79% | - | - |
| 12/07 | 770 | 770 | 770 | 770 | 0% | 400 | - | +0.39% | - | - |
| 12/04 | 770 | 770 | 760 | 770 | -1.28% | 1,700 | - | +0.13% | - | - |
| 12/03 | 770 | 780 | 770 | 780 | +1.3% | 1,500 | - | +1.04% | - | - |
| 12/02 | 750 | 770 | 750 | 770 | +2.67% | 800 | - | -0.52% | - | - |
| 12/01 | 740 | 750 | 740 | 750 | +2.74% | 800 | - | -3.6% | - | - |
| 11/30 | 720 | 730 | 720 | 730 | 0% | 1,100 | - | -6.53% | - | - |
| 11/27 | 730 | 730 | 690 | 730 | -1.35% | 2,700 | - | -6.53% | - | - |
| 11/26 | 740 | 740 | 740 | 740 | +1.37% | 400 | - | -5.25% | - | - |
| 11/25 | 730 | 730 | 730 | 730 | -1.35% | 200 | - | -6.41% | - | - |
| 11/24 | 750 | 750 | 740 | 740 | +1.37% | 1,100 | - | -5.13% | - | - |
| 11/20 | 720 | 730 | 720 | 730 | +2.82% | 400 | - | -6.41% | - | - |
| 11/19 | 730 | 730 | 700 | 710 | -2.74% | 1,000 | - | -8.97% | - | - |
| 11/18 | 710 | 730 | 710 | 730 | -1.35% | 2,600 | - | -6.65% | - | - |
| 11/17 | 760 | 760 | 740 | 740 | -3.9% | 1,200 | - | -5.49% | - | - |
| 11/16 | 780 | 780 | 760 | 770 | -2.53% | 1,600 | - | -1.79% | - | - |
| 11/13 | 780 | 790 | 770 | 790 | 0% | 1,900 | - | +1.02% | - | - |
| 11/12 | 790 | 790 | 790 | 790 | -1.25% | 1,500 | - | +1.54% | - | - |
| 11/11 | 800 | 800 | 790 | 800 | -1.23% | 2,200 | - | +3.23% | - | - |
| 11/10 | 810 | 810 | 810 | 810 | +2.53% | 100 | - | +5.06% | - | - |
| 11/09 | 780 | 790 | 780 | 790 | +1.28% | 1,400 | - | +2.86% | - | - |
| 11/06 | 790 | 790 | 780 | 780 | +1.3% | 800 | - | +1.69% | - | - |
| 11/05 | 800 | 800 | 760 | 770 | -4.94% | 5,800 | - | +0.52% | - | - |
| 11/04 | 800 | 810 | 800 | 810 | 0% | 900 | - | +6.02% | - | - |
| 11/02 | 830 | 830 | 810 | 810 | -2.41% | 900 | - | +6.3% | - | - |
| 10/30 | 840 | 840 | 820 | 830 | 0% | 800 | - | +9.21% | - | - |
| 10/29 | 840 | 840 | 820 | 830 | -1.19% | 4,000 | - | +9.5% | - | - |
| 10/28 | 830 | 840 | 830 | 840 | 0% | 2,500 | - | +11.11% | - | - |
| 10/27 | 860 | 860 | 840 | 840 | -2.33% | 3,500 | - | +11.41% | - | - |
| 10/26 | 830 | 880 | 830 | 860 | +3.61% | 19,200 | - | +14.51% | - | - |
| 10/23 | 870 | 910 | 810 | 830 | +15.28% | 133,300 | - | +10.96% | - | - |
| 10/22 | 720 | 720 | 720 | 720 | -2.7% | 300 | - | -3.61% | - | - |
| 10/20 | 730 | 740 | 720 | 740 | +2.78% | 500 | - | -1.46% | - | - |
| 10/19 | 700 | 720 | 700 | 720 | 0% | 900 | - | -4.51% | - | - |
| 10/16 | 740 | 740 | 720 | 720 | -2.7% | 1,800 | - | -4.89% | - | - |
| 10/15 | 750 | 750 | 740 | 740 | 0% | 1,700 | - | -2.63% | - | - |
| 10/14 | 760 | 760 | 740 | 740 | -2.63% | 2,100 | - | -3.14% | - | - |
| 10/13 | 760 | 760 | 760 | 760 | +1.33% | 500 | - | -1.04% | - | - |
| 10/09 | 760 | 760 | 740 | 750 | 0% | 400 | - | -2.85% | - | - |
| 10/08 | 730 | 760 | 730 | 750 | +2.74% | 2,200 | - | -3.35% | - | - |
| 10/07 | 720 | 740 | 710 | 730 | +4.29% | 3,400 | - | -6.53% | - | - |
| 10/06 | 700 | 700 | 700 | 700 | 0% | 500 | - | -11.05% | - | - |
| 10/05 | 700 | 710 | 700 | 700 | 0% | 3,300 | - | -11.84% | - | - |
| 10/02 | 710 | 710 | 690 | 700 | -5.41% | 2,000 | - | -12.72% | - | - |
