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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 970 | 970 | 950 | 970 | +2.11% | 15,300 | 66億3111万 | +10.23% | 18.3 | 0.93 |
| 03/30 | 930 | 950 | 920 | 950 | +2.15% | 14,200 | - | +8.82% | - | - |
| 03/29 | 910 | 930 | 910 | 930 | +1.09% | 7,600 | - | +7.14% | - | - |
| 03/26 | 910 | 920 | 900 | 920 | +3.37% | 8,100 | - | +6.73% | - | - |
| 03/25 | 920 | 920 | 890 | 890 | -3.26% | 15,100 | - | +3.85% | - | - |
| 03/24 | 940 | 940 | 910 | 920 | 0% | 16,300 | - | +7.85% | - | - |
| 03/23 | 940 | 940 | 920 | 920 | -2.13% | 16,400 | - | +8.49% | - | - |
| 03/19 | 900 | 950 | 900 | 940 | +4.44% | 37,700 | - | +11.51% | - | - |
| 03/18 | 900 | 910 | 890 | 900 | 0% | 14,100 | - | +7.53% | - | - |
| 03/17 | 890 | 900 | 880 | 900 | +2.27% | 8,000 | - | +8.17% | - | - |
| 03/16 | 880 | 890 | 870 | 880 | 0% | 15,600 | - | +6.41% | - | - |
| 03/15 | 900 | 900 | 870 | 880 | -1.12% | 38,300 | - | +6.93% | - | - |
| 03/12 | 890 | 1,000 | 860 | 890 | +2.3% | 236,600 | - | +8.8% | - | - |
| 03/11 | 860 | 870 | 850 | 870 | +1.16% | 5,200 | - | +6.88% | - | - |
| 03/10 | 870 | 870 | 860 | 860 | 0% | 4,700 | - | +6.17% | - | - |
| 03/09 | 860 | 870 | 850 | 860 | +2.38% | 11,600 | - | +6.7% | - | - |
| 03/08 | 860 | 860 | 840 | 840 | -2.33% | 9,700 | - | +4.61% | - | - |
| 03/05 | 850 | 860 | 840 | 860 | +2.38% | 6,200 | - | +7.37% | - | - |
| 03/04 | 860 | 860 | 840 | 840 | -2.33% | 11,400 | - | +5.26% | - | - |
| 03/03 | 870 | 880 | 860 | 860 | -1.15% | 8,900 | - | +8.04% | - | - |
| 03/02 | 840 | 880 | 840 | 870 | +3.57% | 22,500 | - | +9.71% | - | - |
| 03/01 | 860 | 860 | 830 | 840 | +3.7% | 27,300 | - | +6.33% | - | - |
| 02/26 | 810 | 840 | 800 | 810 | 0% | 21,300 | - | +2.66% | - | - |
| 02/25 | 800 | 810 | 790 | 810 | +2.53% | 6,600 | - | +2.79% | - | - |
| 02/24 | 800 | 800 | 790 | 790 | -1.25% | 6,300 | - | +0.13% | - | - |
| 02/23 | 820 | 820 | 800 | 800 | -1.23% | 8,400 | - | +1.27% | - | - |
| 02/22 | 800 | 810 | 790 | 810 | +2.53% | 3,900 | - | +2.4% | - | - |
| 02/19 | 800 | 800 | 790 | 790 | 0% | 6,700 | - | -0.25% | - | - |
| 02/18 | 790 | 790 | 790 | 790 | 0% | 4,300 | - | -0.63% | - | - |
| 02/17 | 800 | 810 | 790 | 790 | 0% | 7,400 | - | -0.75% | - | - |
| 02/16 | 810 | 810 | 790 | 790 | -1.25% | 6,900 | - | -1% | - | - |
| 02/15 | 820 | 820 | 800 | 800 | 0% | 13,000 | - | 0% | - | - |
| 02/12 | 820 | 890 | 800 | 800 | +3.9% | 126,300 | - | 0% | - | - |
| 02/10 | 790 | 790 | 770 | 770 | -1.28% | 4,000 | - | -3.87% | - | - |
| 02/09 | 760 | 780 | 760 | 780 | +1.3% | 4,600 | - | -2.74% | - | - |
| 02/08 | 760 | 780 | 760 | 770 | +1.32% | 3,100 | - | -3.99% | - | - |
| 02/05 | 780 | 780 | 760 | 760 | -3.8% | 5,100 | - | -5.35% | - | - |
| 02/04 | 780 | 790 | 780 | 790 | +2.6% | 3,200 | - | -1.86% | - | - |
| 02/03 | 770 | 790 | 770 | 770 | 0% | 4,400 | - | -4.35% | - | - |
| 02/02 | 780 | 790 | 770 | 770 | -1.28% | 3,900 | - | -4.47% | - | - |
| 02/01 | 780 | 780 | 770 | 780 | 0% | 2,900 | - | -3.35% | - | - |
| 01/29 | 800 | 800 | 780 | 780 | -2.5% | 8,500 | - | -3.47% | - | - |
| 01/28 | 770 | 800 | 770 | 800 | +2.56% | 4,000 | - | -1.11% | - | - |
| 01/27 | 780 | 780 | 780 | 780 | 0% | 3,000 | - | -3.58% | - | - |
| 01/26 | 810 | 810 | 780 | 780 | -2.5% | 8,200 | - | -3.7% | - | - |
| 01/25 | 800 | 810 | 790 | 800 | -1.23% | 4,900 | - | -1.36% | - | - |
| 01/22 | 800 | 810 | 790 | 810 | +1.25% | 7,500 | - | -0.12% | - | - |
| 01/21 | 810 | 810 | 800 | 800 | -2.44% | 17,300 | - | -1.23% | - | - |
| 01/20 | 820 | 820 | 810 | 820 | +1.23% | 4,600 | - | +1.23% | - | - |
| 01/19 | 840 | 840 | 810 | 810 | -2.41% | 8,800 | - | +0.25% | - | - |
| 01/18 | 840 | 840 | 820 | 830 | -2.35% | 4,600 | - | +2.6% | - | - |
| 01/15 | 860 | 860 | 840 | 850 | 0% | 9,300 | - | +4.94% | - | - |
| 01/14 | 830 | 850 | 830 | 850 | +2.41% | 5,700 | - | +4.94% | - | - |
| 01/13 | 830 | 850 | 830 | 830 | -1.19% | 11,800 | - | +2.47% | - | - |
| 01/12 | 840 | 840 | 830 | 840 | +1.2% | 6,800 | - | +3.58% | - | - |
| 01/08 | 820 | 830 | 820 | 830 | +2.47% | 10,100 | - | +2.34% | - | - |
| 01/07 | 820 | 820 | 800 | 810 | 0% | 3,300 | - | -0.25% | - | - |
| 01/06 | 800 | 810 | 790 | 810 | +2.53% | 6,500 | - | -0.37% | - | - |
| 01/05 | 800 | 800 | 790 | 790 | 0% | 2,200 | - | -2.83% | - | - |
| 01/04 | 800 | 800 | 790 | 790 | -1.25% | 3,600 | - | -2.95% | - | - |
| 2009 |
| 12/30 | 830 | 830 | 790 | 800 | 0% | 11,500 | - | -1.84% | - | - |
| 12/29 | 790 | 800 | 790 | 800 | +1.27% | 5,900 | - | -1.84% | - | - |
| 12/28 | 790 | 800 | 790 | 790 | -1.25% | 7,200 | - | -3.19% | - | - |
| 12/25 | 790 | 800 | 780 | 800 | +1.27% | 11,600 | - | -1.96% | - | - |
| 12/24 | 810 | 810 | 790 | 790 | -1.25% | 8,800 | - | -3.3% | - | - |
| 12/22 | 810 | 810 | 800 | 800 | -1.23% | 2,500 | - | -2.32% | - | - |
| 12/21 | 800 | 820 | 800 | 810 | 0% | 6,600 | - | -1.46% | - | - |
| 12/18 | 810 | 810 | 810 | 810 | 0% | 6,700 | - | -1.7% | - | - |
| 12/17 | 810 | 810 | 800 | 810 | +1.25% | 2,600 | - | -1.94% | - | - |
| 12/16 | 800 | 810 | 790 | 800 | +1.27% | 4,400 | - | -3.38% | - | - |
| 12/15 | 800 | 800 | 790 | 790 | -1.25% | 4,400 | - | -5.05% | - | - |
| 12/14 | 810 | 810 | 790 | 800 | +2.56% | 4,200 | - | -4.08% | - | - |
| 12/11 | 780 | 800 | 780 | 780 | -1.27% | 13,300 | - | -6.7% | - | - |
| 12/10 | 820 | 830 | 790 | 790 | -4.82% | 7,300 | - | -5.95% | - | - |
| 12/09 | 840 | 840 | 820 | 830 | -1.19% | 2,800 | - | -1.66% | - | - |
| 12/08 | 850 | 860 | 840 | 840 | -1.18% | 2,900 | - | -0.71% | - | - |
| 12/07 | 870 | 880 | 850 | 850 | -1.16% | 5,300 | - | +0.24% | - | - |
| 12/04 | 870 | 870 | 850 | 860 | 0% | 4,100 | - | +1.18% | - | - |
| 12/03 | 830 | 860 | 830 | 860 | +3.61% | 7,400 | - | +0.94% | - | - |
| 12/02 | 830 | 830 | 820 | 830 | -2.35% | 3,400 | - | -2.81% | - | - |
| 12/01 | 850 | 850 | 830 | 850 | 0% | 3,800 | - | -0.93% | - | - |
| 11/30 | 850 | 850 | 830 | 850 | +4.94% | 7,300 | - | -1.16% | - | - |
| 11/27 | 800 | 810 | 800 | 810 | 0% | 4,100 | - | -6.14% | - | - |
| 11/26 | 790 | 810 | 790 | 810 | -1.22% | 3,100 | - | -6.68% | - | - |
| 11/25 | 830 | 830 | 810 | 820 | +2.5% | 3,800 | - | -5.96% | - | - |
| 11/24 | 810 | 830 | 800 | 800 | -1.23% | 3,800 | - | -8.78% | - | - |
| 11/20 | 810 | 820 | 800 | 810 | 0% | 4,000 | - | -7.95% | - | - |
| 11/19 | 810 | 810 | 800 | 810 | 0% | 7,200 | - | -8.47% | - | - |
| 11/18 | 840 | 840 | 810 | 810 | -4.71% | 4,900 | - | -8.99% | - | - |
| 11/17 | 850 | 860 | 840 | 850 | -1.16% | 25,000 | - | -5.03% | - | - |
| 11/16 | 850 | 870 | 850 | 860 | 0% | 4,100 | - | -4.23% | - | - |
| 11/13 | 880 | 880 | 850 | 860 | -1.15% | 6,300 | - | -4.55% | - | - |
| 11/12 | 860 | 880 | 860 | 870 | +1.16% | 5,500 | - | -3.76% | - | - |
| 11/11 | 900 | 900 | 860 | 860 | -3.37% | 2,400 | - | -5.08% | - | - |
| 11/10 | 860 | 890 | 850 | 890 | +3.49% | 6,500 | - | -2.09% | - | - |
| 11/09 | 850 | 860 | 850 | 860 | +1.18% | 3,300 | - | -5.29% | - | - |
| 11/06 | 870 | 870 | 850 | 850 | -3.41% | 8,000 | - | -6.7% | - | - |
| 11/05 | 890 | 890 | 860 | 880 | 0% | 6,700 | - | -3.72% | - | - |
| 11/04 | 890 | 890 | 860 | 880 | 0% | 4,300 | - | -3.61% | - | - |
| 11/02 | 890 | 890 | 880 | 880 | -1.12% | 5,700 | - | -3.61% | - | - |
