株価チャート
2009/10/19～2010/03/31
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 | 800 | 820 | 800 | 800 | 0% | 1,200 | 16億8315万 | -2.44% | 10.27 | 0.69 |
| 03/30 | 790 | 810 | 790 | 800 | 0% | 600 | - | -2.2% | - | - |
| 03/29 | 810 | 810 | 790 | 800 | -9.09% | 2,200 | - | -2.08% | - | - |
| 03/26 | 900 | 900 | 880 | 880 | -1.12% | 3,300 | - | +7.84% | - | - |
| 03/25 | 870 | 900 | 870 | 890 | +2.3% | 1,900 | - | +9.61% | - | - |
| 03/24 | 870 | 870 | 870 | 870 | +1.16% | 1,300 | - | +7.94% | - | - |
| 03/23 | 860 | 860 | 850 | 860 | +2.38% | 800 | - | +7.23% | - | - |
| 03/19 | 830 | 840 | 830 | 840 | 0% | 900 | - | +5.13% | - | - |
| 03/18 | 840 | 840 | 840 | 840 | +2.44% | 200 | - | +5.4% | - | - |
| 03/17 | 820 | 830 | 820 | 820 | 0% | 1,300 | - | +3.02% | - | - |
| 03/16 | 820 | 830 | 820 | 820 | 0% | 700 | - | +3.27% | - | - |
| 03/15 | 820 | 820 | 820 | 820 | 0% | 700 | - | +3.4% | - | - |
| 03/12 | 830 | 840 | 820 | 820 | -1.2% | 1,100 | - | +3.54% | - | - |
| 03/11 | 830 | 840 | 830 | 830 | +1.22% | 300 | - | +4.93% | - | - |
| 03/10 | 820 | 820 | 820 | 820 | +1.23% | 200 | - | +3.8% | - | - |
| 03/09 | 830 | 830 | 810 | 810 | -2.41% | 1,100 | - | +2.79% | - | - |
| 03/08 | 840 | 840 | 830 | 830 | +1.22% | 2,800 | - | +5.33% | - | - |
| 03/05 | 800 | 820 | 800 | 820 | +2.5% | 1,900 | - | +4.33% | - | - |
| 03/04 | 800 | 810 | 800 | 800 | +1.27% | 700 | - | +1.78% | - | - |
| 03/03 | 800 | 820 | 790 | 790 | -1.25% | 1,800 | - | +0.51% | - | - |
| 03/02 | 800 | 810 | 800 | 800 | 0% | 600 | - | +1.52% | - | - |
| 03/01 | 810 | 820 | 790 | 800 | +1.27% | 2,100 | - | +1.52% | - | - |
| 02/26 | 780 | 790 | 780 | 790 | +1.28% | 1,200 | - | +0.25% | - | - |
| 02/25 | 780 | 780 | 780 | 780 | +2.63% | 100 | - | -1.02% | - | - |
| 02/23 | 760 | 760 | 760 | 760 | -1.3% | 300 | - | -3.68% | - | - |
| 02/22 | 770 | 780 | 770 | 770 | 0% | 600 | - | -2.53% | - | - |
| 02/19 | 770 | 780 | 770 | 770 | 0% | 500 | - | -2.53% | - | - |
| 02/18 | 770 | 770 | 760 | 770 | 0% | 2,100 | - | -2.65% | - | - |
| 02/17 | 760 | 790 | 760 | 770 | +1.32% | 1,100 | - | -2.78% | - | - |
| 02/16 | 760 | 760 | 760 | 760 | 0% | 3,300 | - | -4.28% | - | - |
| 02/15 | 770 | 770 | 760 | 760 | -2.56% | 1,500 | - | -4.52% | - | - |
| 02/12 | 790 | 790 | 780 | 780 | -2.5% | 800 | - | -2.26% | - | - |
| 02/10 | 790 | 800 | 790 | 800 | 0% | 1,700 | - | +0.25% | - | - |
| 02/09 | 800 | 800 | 800 | 800 | +2.56% | 800 | - | +0.25% | - | - |
| 02/08 | 790 | 790 | 780 | 780 | -1.27% | 1,500 | - | -2.26% | - | - |
| 02/05 | 790 | 790 | 780 | 790 | 0% | 4,000 | - | -1.13% | - | - |
| 02/04 | 780 | 790 | 770 | 790 | -1.25% | 2,100 | - | -1.25% | - | - |
| 02/03 | 790 | 800 | 780 | 800 | 0% | 1,800 | - | -0.12% | - | - |
| 02/02 | 780 | 800 | 780 | 800 | +2.56% | 1,900 | - | -0.25% | - | - |
| 02/01 | 800 | 800 | 780 | 780 | -2.5% | 1,700 | - | -2.86% | - | - |
| 01/29 | 800 | 800 | 800 | 800 | 0% | 1,200 | - | -0.62% | - | - |
| 01/28 | 800 | 800 | 800 | 800 | -1.23% | 100 | - | -0.62% | - | - |
| 01/27 | 810 | 810 | 810 | 810 | 0% | 1,700 | - | +0.62% | - | - |
| 01/26 | 820 | 820 | 810 | 810 | -1.22% | 300 | - | +0.62% | - | - |
| 01/25 | 810 | 820 | 810 | 820 | +1.23% | 300 | - | +1.74% | - | - |
| 01/22 | 800 | 810 | 800 | 810 | +1.25% | 400 | - | +0.37% | - | - |
| 01/20 | 800 | 800 | 790 | 800 | 0% | 3,700 | - | -0.99% | - | - |
| 01/19 | 790 | 800 | 790 | 800 | +1.27% | 200 | - | -1.23% | - | - |
| 01/18 | 810 | 820 | 790 | 790 | 0% | 4,800 | - | -2.71% | - | - |
| 01/15 | 790 | 800 | 790 | 790 | +1.28% | 2,400 | - | -3.19% | - | - |
| 01/14 | 790 | 790 | 770 | 780 | -1.27% | 3,300 | - | -4.76% | - | - |
| 01/13 | 790 | 790 | 790 | 790 | -1.25% | 1,900 | - | -3.78% | - | - |
| 01/12 | 800 | 800 | 800 | 800 | -1.23% | 2,900 | - | -2.79% | - | - |
| 01/08 | 800 | 810 | 800 | 810 | 0% | 700 | - | -1.7% | - | - |
| 01/07 | 810 | 810 | 810 | 810 | +1.25% | 1,000 | - | -1.82% | - | - |
| 01/06 | 800 | 800 | 800 | 800 | 0% | 500 | - | -3.15% | - | - |
| 01/05 | 810 | 810 | 800 | 800 | 0% | 3,700 | - | -3.38% | - | - |
| 01/04 | 800 | 820 | 800 | 800 | 0% | 700 | - | -3.61% | - | - |
| 2009 |
| 12/30 | 800 | 800 | 790 | 800 | 0% | 400 | - | -3.85% | - | - |
| 12/29 | 800 | 800 | 800 | 800 | -1.23% | 1,200 | - | -4.08% | - | - |
| 12/28 | 800 | 810 | 800 | 810 | 0% | 700 | - | -3.11% | - | - |
| 12/25 | 810 | 810 | 800 | 810 | -1.22% | 3,400 | - | -3.23% | - | - |
| 12/24 | 820 | 820 | 800 | 820 | -1.2% | 3,500 | - | -2.26% | - | - |
| 12/21 | 870 | 870 | 830 | 830 | 0% | 300 | - | -1.19% | - | - |
| 12/18 | 830 | 830 | 830 | 830 | +2.47% | 300 | - | -1.43% | - | - |
| 12/17 | 820 | 820 | 810 | 810 | +1.25% | 200 | - | -3.91% | - | - |
| 12/15 | 820 | 820 | 800 | 800 | 0% | 600 | - | -5.33% | - | - |
| 12/14 | 840 | 840 | 800 | 800 | -4.76% | 1,200 | - | -5.55% | - | - |
| 12/11 | 840 | 840 | 840 | 840 | 0% | 300 | - | -1.18% | - | - |
| 12/09 | 840 | 840 | 840 | 840 | 0% | 3,500 | - | -1.18% | - | - |
| 12/08 | 840 | 840 | 840 | 840 | 0% | 200 | - | -1.29% | - | - |
| 12/07 | 850 | 850 | 840 | 840 | -2.33% | 2,900 | - | -1.41% | - | - |
| 12/04 | 850 | 860 | 840 | 860 | -4.44% | 1,600 | - | +0.94% | - | - |
| 12/03 | 840 | 940 | 840 | 900 | +5.88% | 2,100 | - | +5.63% | - | - |
| 11/30 | 840 | 850 | 840 | 850 | +1.19% | 600 | - | 0% | - | - |
| 11/27 | 840 | 840 | 840 | 840 | 0% | 1,500 | - | -1.29% | - | - |
| 11/26 | 810 | 840 | 810 | 840 | +2.44% | 300 | - | -1.52% | - | - |
| 11/25 | 820 | 820 | 820 | 820 | -1.2% | 500 | - | -4.09% | - | - |
| 11/24 | 830 | 830 | 830 | 830 | -1.19% | 200 | - | -3.26% | - | - |
| 11/19 | 840 | 840 | 840 | 840 | 0% | 100 | - | -2.33% | - | - |
| 11/18 | 830 | 840 | 820 | 840 | -1.18% | 1,100 | - | -2.55% | - | - |
| 11/13 | 850 | 850 | 850 | 850 | 0% | 100 | - | -1.62% | - | - |
| 11/12 | 850 | 850 | 850 | 850 | 0% | 200 | - | -1.85% | - | - |
| 11/11 | 850 | 850 | 850 | 850 | 0% | 400 | - | -2.07% | - | - |
| 11/10 | 850 | 850 | 850 | 850 | 0% | 500 | - | -2.3% | - | - |
| 11/09 | 870 | 870 | 850 | 850 | -1.16% | 400 | - | -2.52% | - | - |
| 11/06 | 860 | 860 | 860 | 860 | +1.18% | 100 | - | -1.71% | - | - |
| 11/05 | 860 | 860 | 850 | 850 | -3.41% | 3,500 | - | -3.19% | - | - |
| 11/04 | 860 | 880 | 860 | 880 | +3.53% | 200 | - | 0% | - | - |
| 11/02 | 850 | 850 | 850 | 850 | 0% | 200 | - | -3.63% | - | - |
| 10/30 | 860 | 860 | 850 | 850 | -1.16% | 200 | - | -3.95% | - | - |
| 10/29 | 860 | 860 | 860 | 860 | 0% | 100 | - | -3.15% | - | - |
| 10/28 | 860 | 860 | 860 | 860 | 0% | 100 | - | -3.48% | - | - |
| 10/27 | 860 | 860 | 860 | 860 | 0% | 1,700 | - | -3.91% | - | - |
| 10/26 | 840 | 860 | 840 | 860 | +1.18% | 900 | - | -4.44% | - | - |
| 10/23 | 860 | 860 | 850 | 850 | 0% | 500 | - | -5.97% | - | - |
| 10/22 | 870 | 890 | 850 | 850 | 0% | 2,400 | - | -6.59% | - | - |
| 10/21 | 860 | 870 | 850 | 850 | -2.3% | 1,500 | - | -7.21% | - | - |
| 10/20 | 870 | 870 | 870 | 870 | 0% | 100 | - | -5.74% | - | - |
| 10/19 | 870 | 870 | 870 | 870 | -2.25% | 900 | - | -6.25% | - | - |
