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 | 1,000 | 1,005 | 985 | 995 | -0.5% | 100,000 | 492億8772万 | +7.1% | 36.59 | 0.93 |
| 03/30 | 995 | 1,005 | 995 | 1,000 | +0.5% | 64,400 | - | +8.11% | - | - |
| 03/29 | 975 | 1,000 | 955 | 995 | +0.51% | 93,000 | - | +8.03% | - | - |
| 03/26 | 965 | 990 | 960 | 990 | +4.21% | 120,200 | - | +7.96% | - | - |
| 03/25 | 960 | 960 | 950 | 950 | -0.52% | 70,600 | - | +4.05% | - | - |
| 03/24 | 965 | 970 | 950 | 955 | -0.52% | 105,600 | - | +4.83% | - | - |
| 03/23 | 985 | 985 | 960 | 960 | -2.04% | 54,200 | - | +5.73% | - | - |
| 03/19 | 980 | 985 | 975 | 980 | -0.51% | 60,200 | - | +8.41% | - | - |
| 03/18 | 985 | 990 | 980 | 985 | +0.51% | 63,000 | - | +9.2% | - | - |
| 03/17 | 960 | 985 | 960 | 980 | +3.7% | 125,000 | - | +9.13% | - | - |
| 03/16 | 960 | 985 | 940 | 945 | -2.07% | 203,000 | - | +5.47% | - | - |
| 03/15 | 960 | 965 | 940 | 965 | +0.52% | 87,200 | - | +7.58% | - | - |
| 03/12 | 955 | 975 | 945 | 960 | +3.23% | 925,200 | - | +6.9% | - | - |
| 03/11 | 945 | 945 | 915 | 930 | -1.59% | 148,400 | - | +3.33% | - | - |
| 03/10 | 930 | 980 | 930 | 945 | +2.16% | 318,800 | - | +4.77% | - | - |
| 03/09 | 900 | 930 | 890 | 925 | +3.35% | 139,800 | - | +2.44% | - | - |
| 03/08 | 895 | 900 | 880 | 895 | +3.47% | 151,600 | - | -1.21% | - | - |
| 03/05 | 840 | 865 | 840 | 865 | +3.59% | 120,000 | - | -4.95% | - | - |
| 03/04 | 850 | 850 | 830 | 835 | -1.76% | 94,200 | - | -8.74% | - | - |
| 03/03 | 855 | 855 | 845 | 850 | -0.58% | 116,800 | - | -7.61% | - | - |
| 03/02 | 870 | 870 | 855 | 855 | -1.16% | 64,000 | - | -7.67% | - | - |
| 03/01 | 855 | 870 | 855 | 865 | 0% | 61,400 | - | -7.09% | - | - |
| 02/26 | 860 | 875 | 860 | 865 | 0% | 108,600 | - | -7.29% | - | - |
| 02/25 | 880 | 885 | 860 | 865 | -1.7% | 145,400 | - | -7.68% | - | - |
| 02/24 | 885 | 895 | 880 | 880 | -1.68% | 158,800 | - | -6.38% | - | - |
| 02/23 | 895 | 905 | 890 | 895 | 0% | 126,000 | - | -5.09% | - | - |
| 02/22 | 885 | 905 | 880 | 895 | +1.13% | 146,200 | - | -5.29% | - | - |
| 02/19 | 890 | 895 | 880 | 885 | -1.12% | 158,400 | - | -6.05% | - | - |
| 02/18 | 885 | 895 | 875 | 895 | +0.56% | 175,600 | - | -4.69% | - | - |
| 02/17 | 885 | 905 | 880 | 890 | +1.14% | 241,400 | - | -4.91% | - | - |
| 02/16 | 880 | 890 | 875 | 880 | 0% | 123,200 | - | -5.68% | - | - |
| 02/15 | 900 | 900 | 875 | 880 | -3.3% | 166,800 | - | -5.48% | - | - |
| 02/12 | 895 | 910 | 885 | 910 | +1.68% | 325,000 | - | -1.94% | - | - |
| 02/10 | 940 | 940 | 885 | 895 | -4.28% | 552,200 | - | -3.14% | - | - |
| 02/09 | 960 | 970 | 925 | 935 | -3.11% | 359,800 | - | +1.63% | - | - |
| 02/08 | 985 | 985 | 950 | 965 | -2.03% | 438,400 | - | +5.46% | - | - |
| 02/05 | 990 | 1,010 | 980 | 985 | -3.9% | 591,000 | - | +8.48% | - | - |
| 02/04 | 995 | 1,025 | 990 | 1,025 | +5.13% | 737,400 | - | +13.64% | - | - |
| 02/03 | 975 | 985 | 965 | 975 | +0.52% | 428,600 | - | +9.18% | - | - |
| 02/02 | 985 | 995 | 960 | 970 | -1.52% | 458,200 | - | +9.48% | - | - |
| 02/01 | 1,000 | 1,005 | 980 | 985 | -1.01% | 512,200 | - | +11.93% | - | - |
| 01/29 | 985 | 1,020 | 985 | 995 | +0.51% | 611,400 | - | +14.11% | - | - |
| 01/28 | 990 | 1,005 | 985 | 990 | +1.02% | 545,000 | - | +14.72% | - | - |
| 01/27 | 985 | 990 | 965 | 980 | 0% | 503,000 | - | +14.89% | - | - |
| 01/26 | 985 | 1,005 | 975 | 980 | 0% | 731,400 | - | +16.11% | - | - |
| 01/25 | 935 | 980 | 930 | 980 | +4.81% | 633,600 | - | +17.37% | - | - |
| 01/22 | 945 | 945 | 930 | 935 | -1.58% | 306,400 | - | +13.47% | - | - |
| 01/21 | 945 | 960 | 935 | 950 | 0% | 591,000 | - | +16.42% | - | - |
| 01/20 | 935 | 955 | 930 | 950 | 0% | 519,200 | - | +17.57% | - | - |
| 01/19 | 965 | 975 | 925 | 950 | 0% | 1,531,000 | - | +19.05% | - | - |
| 01/18 | 920 | 1,020 | 915 | 950 | +16.56% | 6,859,600 | - | +20.41% | - | - |
| 01/15 | 810 | 815 | 800 | 815 | 0% | 157,600 | - | +4.35% | - | - |
| 01/14 | 805 | 820 | 800 | 815 | +0.62% | 132,200 | - | +4.62% | - | - |
| 01/13 | 810 | 825 | 810 | 810 | -2.41% | 97,200 | - | +4.52% | - | - |
| 01/12 | 820 | 845 | 810 | 830 | +1.84% | 124,600 | - | +7.37% | - | - |
| 01/08 | 820 | 820 | 800 | 815 | 0% | 310,600 | - | +6.12% | - | - |
| 01/07 | 805 | 820 | 805 | 815 | +1.24% | 64,800 | - | +6.68% | - | - |
| 01/06 | 805 | 815 | 800 | 805 | +1.26% | 55,800 | - | +6.06% | - | - |
| 01/05 | 820 | 825 | 795 | 795 | -1.85% | 75,400 | - | +5.44% | - | - |
| 01/04 | 810 | 810 | 805 | 810 | +1.89% | 37,800 | - | +8% | - | - |
| 2009 |
| 12/30 | 815 | 815 | 795 | 795 | -3.05% | 101,000 | - | +6.43% | - | - |
| 12/29 | 820 | 820 | 805 | 820 | 0% | 158,600 | - | +10.22% | - | - |
| 12/28 | 795 | 825 | 795 | 820 | +2.5% | 104,000 | - | +10.51% | - | - |
| 12/25 | 795 | 805 | 785 | 800 | 0% | 53,600 | - | +7.96% | - | - |
| 12/24 | 785 | 815 | 785 | 800 | -0.62% | 168,200 | - | +8.11% | - | - |
| 12/22 | 785 | 805 | 770 | 805 | +5.23% | 135,200 | - | +8.93% | - | - |
| 12/21 | 750 | 765 | 745 | 765 | +2.68% | 107,400 | - | +3.66% | - | - |
| 12/18 | 735 | 745 | 725 | 745 | 0% | 71,000 | - | +0.95% | - | - |
| 12/17 | 745 | 755 | 735 | 745 | 0% | 68,800 | - | +0.54% | - | - |
| 12/16 | 735 | 745 | 730 | 745 | +3.47% | 60,000 | - | +0.4% | - | - |
| 12/15 | 730 | 735 | 720 | 720 | -2.7% | 45,600 | - | -3.23% | - | - |
| 12/14 | 730 | 740 | 715 | 740 | +0.68% | 58,800 | - | -0.94% | - | - |
| 12/11 | 700 | 740 | 695 | 735 | +3.52% | 649,400 | - | -1.87% | - | - |
| 12/10 | 730 | 730 | 710 | 710 | -2.74% | 146,400 | - | -5.46% | - | - |
| 12/09 | 735 | 740 | 720 | 730 | -2.67% | 75,200 | - | -3.31% | - | - |
| 12/08 | 735 | 750 | 735 | 750 | -0.66% | 124,400 | - | -1.06% | - | - |
| 12/07 | 745 | 765 | 730 | 755 | +4.14% | 196,800 | - | -0.79% | - | - |
| 12/04 | 735 | 750 | 715 | 725 | -3.33% | 281,000 | - | -5.1% | - | - |
| 12/03 | 705 | 750 | 705 | 750 | +7.91% | 285,600 | - | -2.47% | - | - |
| 12/02 | 715 | 720 | 695 | 695 | -2.8% | 158,200 | - | -9.97% | - | - |
| 12/01 | 700 | 720 | 690 | 715 | +0.7% | 225,800 | - | -8.22% | - | - |
| 11/30 | 705 | 720 | 700 | 710 | +4.41% | 244,800 | - | -9.55% | - | - |
| 11/27 | 695 | 700 | 670 | 680 | -2.16% | 210,400 | - | -13.92% | - | - |
| 11/26 | 700 | 710 | 685 | 695 | -2.8% | 181,600 | - | -12.91% | - | - |
| 11/25 | 720 | 735 | 705 | 715 | -3.38% | 179,800 | - | -11.18% | - | - |
| 11/24 | 750 | 755 | 735 | 740 | -2.63% | 146,400 | - | -8.64% | - | - |
| 11/20 | 790 | 790 | 760 | 760 | -3.18% | 127,000 | - | -6.75% | - | - |
| 11/19 | 800 | 805 | 770 | 785 | +1.29% | 76,000 | - | -4.15% | - | - |
| 11/18 | 780 | 790 | 765 | 775 | 0% | 95,200 | - | -5.6% | - | - |
| 11/17 | 790 | 795 | 765 | 775 | -1.27% | 87,800 | - | -5.95% | - | - |
| 11/16 | 775 | 795 | 775 | 785 | +1.29% | 116,800 | - | -4.96% | - | - |
| 11/13 | 795 | 810 | 775 | 775 | -3.73% | 154,600 | - | -6.4% | - | - |
| 11/12 | 790 | 815 | 790 | 805 | +1.9% | 101,000 | - | -3.01% | - | - |
| 11/11 | 795 | 800 | 790 | 790 | 0% | 39,800 | - | -4.93% | - | - |
| 11/10 | 795 | 800 | 785 | 790 | 0% | 76,600 | - | -5.28% | - | - |
| 11/09 | 805 | 805 | 785 | 790 | -0.63% | 46,800 | - | -5.62% | - | - |
| 11/06 | 790 | 795 | 780 | 795 | +1.27% | 71,800 | - | -5.47% | - | - |
| 11/05 | 805 | 805 | 780 | 785 | -2.48% | 100,000 | - | -6.99% | - | - |
| 11/04 | 815 | 815 | 800 | 805 | +0.63% | 98,800 | - | -5.18% | - | - |
| 11/02 | 805 | 820 | 800 | 800 | -3.61% | 143,600 | - | -6.1% | - | - |
