株価チャート
2009/08/12～2010/03/31
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 |
|---|
| 2020 | 10/1, 株式分割 1→2 |
| 2015 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 845 | 860 | 845 | 850 | -1.16% | 800 | 13億6170万 | +6.12% | - | 0.41 |
| 03/30 | 840 | 860 | 835 | 860 | +2.38% | 1,200 | - | +7.9% | - | - |
| 03/29 | 825 | 845 | 825 | 840 | -0.59% | 1,000 | - | +6.06% | - | - |
| 03/26 | 845 | 845 | 845 | 845 | +0.6% | 1,400 | - | +7.23% | - | - |
| 03/25 | 840 | 840 | 840 | 840 | +1.2% | 1,200 | - | +7.14% | - | - |
| 03/24 | 835 | 840 | 830 | 830 | 0% | 1,600 | - | +6.27% | - | - |
| 03/23 | 820 | 830 | 820 | 830 | +3.11% | 2,400 | - | +6.68% | - | - |
| 03/19 | 810 | 810 | 800 | 805 | +1.26% | 1,600 | - | +3.87% | - | - |
| 03/18 | 800 | 800 | 795 | 795 | 0% | 600 | - | +2.85% | - | - |
| 03/17 | 800 | 805 | 790 | 795 | 0% | 1,400 | - | +2.98% | - | - |
| 03/16 | 775 | 795 | 775 | 795 | 0% | 800 | - | +3.25% | - | - |
| 03/15 | 790 | 795 | 790 | 795 | +1.92% | 600 | - | +3.38% | - | - |
| 03/12 | 780 | 780 | 780 | 780 | +1.3% | 200 | - | +1.56% | - | - |
| 03/11 | 785 | 785 | 765 | 770 | -1.28% | 1,400 | - | +0.26% | - | - |
| 03/10 | 785 | 785 | 780 | 780 | -0.64% | 400 | - | +1.43% | - | - |
| 03/08 | 780 | 785 | 780 | 785 | +2.61% | 800 | - | +1.82% | - | - |
| 03/05 | 765 | 775 | 765 | 765 | 0% | 1,000 | - | -1.16% | - | - |
| 03/04 | 755 | 775 | 755 | 765 | -1.92% | 800 | - | -1.54% | - | - |
| 03/03 | 780 | 780 | 780 | 780 | -1.89% | 400 | - | -0.26% | - | - |
| 03/02 | 790 | 795 | 790 | 795 | +1.92% | 400 | - | +1.27% | - | - |
| 03/01 | 780 | 780 | 775 | 780 | 0% | 1,200 | - | -1.02% | - | - |
| 02/26 | 795 | 795 | 780 | 780 | +0.65% | 1,400 | - | -1.27% | - | - |
| 02/25 | 745 | 775 | 745 | 775 | +4.03% | 1,800 | - | -2.15% | - | - |
| 02/24 | 775 | 775 | 745 | 745 | -11.83% | 1,600 | - | -6.05% | - | - |
| 02/16 | 770 | 845 | 770 | 845 | +12.67% | 800 | - | +6.16% | - | - |
| 02/15 | 755 | 760 | 750 | 750 | +0.67% | 800 | - | -5.66% | - | - |
| 02/12 | 730 | 745 | 725 | 745 | +1.36% | 1,600 | - | -6.52% | - | - |
| 02/08 | 725 | 735 | 725 | 735 | -1.34% | 400 | - | -8.24% | - | - |
| 02/04 | 725 | 745 | 720 | 745 | -0.67% | 1,800 | - | -7.22% | - | - |
| 02/03 | 740 | 750 | 740 | 750 | -1.32% | 400 | - | -6.95% | - | - |
| 02/02 | 740 | 760 | 725 | 760 | +1.33% | 6,800 | - | -5.71% | - | - |
| 02/01 | 770 | 770 | 750 | 750 | -3.23% | 1,200 | - | -6.72% | - | - |
| 01/29 | 765 | 775 | 750 | 775 | +1.31% | 1,400 | - | -3.61% | - | - |
| 01/28 | 755 | 765 | 735 | 765 | +2% | 2,800 | - | -4.73% | - | - |
| 01/27 | 770 | 770 | 750 | 750 | -2.6% | 1,000 | - | -6.48% | - | - |
| 01/26 | 770 | 770 | 770 | 770 | 0% | 3,400 | - | -4.23% | - | - |
| 01/25 | 775 | 775 | 770 | 770 | -0.65% | 2,800 | - | -4.23% | - | - |
| 01/22 | 775 | 775 | 775 | 775 | -3.13% | 4,200 | - | -3.61% | - | - |
| 01/21 | 815 | 815 | 795 | 800 | -3.03% | 5,600 | - | -0.62% | - | - |
| 01/18 | 830 | 830 | 825 | 825 | -2.94% | 3,400 | - | +2.36% | - | - |
| 01/15 | 850 | 850 | 850 | 850 | 0% | 1,000 | - | +5.46% | - | - |
| 01/14 | 875 | 875 | 825 | 850 | -3.41% | 600 | - | +5.59% | - | - |
| 01/08 | 870 | 880 | 870 | 880 | +2.33% | 4,800 | - | +9.32% | - | - |
| 01/04 | 860 | 860 | 860 | 860 | 0% | 200 | - | +6.57% | - | - |
| 2009 |
| 12/29 | 875 | 875 | 825 | 860 | +3.61% | 1,600 | - | +6.04% | - | - |
| 12/25 | 835 | 900 | 825 | 830 | -0.6% | 4,400 | - | +1.97% | - | - |
| 12/24 | 830 | 840 | 830 | 835 | +2.45% | 1,400 | - | +1.95% | - | - |
| 12/22 | 825 | 825 | 815 | 815 | +1.24% | 1,000 | - | -0.97% | - | - |
| 12/21 | 825 | 825 | 805 | 805 | -3.59% | 1,000 | - | -2.42% | - | - |
| 12/18 | 790 | 835 | 790 | 835 | +5.7% | 600 | - | +0.72% | - | - |
| 12/17 | 790 | 790 | 790 | 790 | -5.39% | 200 | - | -4.82% | - | - |
| 12/15 | 750 | 835 | 750 | 835 | +5.03% | 400 | - | +0.12% | - | - |
| 12/11 | 795 | 795 | 795 | 795 | -4.22% | 200 | - | -5.02% | - | - |
| 12/04 | 830 | 850 | 830 | 830 | +13.7% | 2,400 | - | -1.31% | - | - |
| 12/01 | 730 | 730 | 730 | 730 | +0.69% | 600 | - | -13.81% | - | - |
| 11/27 | 790 | 790 | 725 | 725 | -3.33% | 1,600 | - | -15.5% | - | - |
| 11/25 | 750 | 750 | 750 | 750 | +0.67% | 1,200 | - | -13.39% | - | - |
| 11/19 | 745 | 745 | 745 | 745 | -0.67% | 200 | - | -14.76% | - | - |
| 11/18 | 775 | 775 | 750 | 750 | -3.85% | 800 | - | -14.87% | - | - |
| 11/17 | 780 | 780 | 780 | 780 | 0% | 1,000 | - | -12.26% | - | - |
| 11/16 | 780 | 780 | 780 | 780 | 0% | 200 | - | -12.85% | - | - |
| 11/11 | 795 | 795 | 780 | 780 | -2.5% | 1,400 | - | -13.33% | - | - |
| 11/10 | 800 | 800 | 800 | 800 | -1.84% | 1,600 | - | -11.7% | - | - |
| 11/09 | 815 | 815 | 815 | 815 | -1.81% | 2,000 | - | -10.64% | - | - |
| 11/06 | 830 | 830 | 830 | 830 | 0% | 600 | - | -9.49% | - | - |
| 11/05 | 830 | 830 | 830 | 830 | -1.78% | 1,000 | - | -9.98% | - | - |
| 11/04 | 880 | 880 | 835 | 845 | -8.65% | 3,600 | - | -8.85% | - | - |
| 11/02 | 925 | 925 | 900 | 925 | -2.63% | 800 | - | -0.75% | - | - |
| 10/29 | 975 | 975 | 950 | 950 | -0.52% | 1,200 | - | +1.82% | - | - |
| 10/23 | 955 | 955 | 955 | 955 | +0.53% | 1,000 | - | +2.36% | - | - |
| 10/22 | 940 | 970 | 940 | 950 | +2.7% | 2,400 | - | +1.82% | - | - |
| 10/21 | 900 | 925 | 900 | 925 | +5.71% | 1,800 | - | -0.86% | - | - |
| 10/20 | 875 | 875 | 875 | 875 | -2.23% | 800 | - | -6.32% | - | - |
| 10/15 | 895 | 895 | 895 | 895 | +2.29% | 200 | - | -4.48% | - | - |
| 10/13 | 875 | 875 | 875 | 875 | -1.13% | 200 | - | -6.91% | - | - |
| 10/09 | 860 | 885 | 860 | 885 | -2.21% | 1,400 | - | -6.15% | - | - |
| 10/06 | 905 | 905 | 905 | 905 | 0% | 200 | - | -4.33% | - | - |
| 10/02 | 910 | 910 | 905 | 905 | -7.18% | 600 | - | -4.74% | - | - |
| 09/25 | 920 | 975 | 915 | 975 | -2.5% | 600 | - | +2.42% | - | - |
| 09/24 | 995 | 1,000 | 975 | 1,000 | +8.11% | 2,200 | - | +5.04% | - | - |
| 09/17 | 935 | 935 | 915 | 925 | -1.6% | 1,600 | - | -2.73% | - | - |
| 09/14 | 940 | 940 | 940 | 940 | +0.53% | 200 | - | -1.36% | - | - |
| 09/11 | 930 | 935 | 930 | 935 | -1.58% | 400 | - | -2.09% | - | - |
| 09/09 | 950 | 950 | 950 | 950 | +2.15% | 600 | - | -0.63% | - | - |
| 09/08 | 910 | 930 | 900 | 930 | +3.33% | 800 | - | -2.82% | - | - |
| 09/04 | 935 | 935 | 900 | 900 | -3.74% | 1,400 | - | -6.35% | - | - |
| 09/03 | 935 | 940 | 935 | 935 | 0% | 1,000 | - | -3.01% | - | - |
| 09/02 | 935 | 935 | 935 | 935 | -1.58% | 2,000 | - | -3.31% | - | - |
| 09/01 | 950 | 950 | 950 | 950 | 0% | 200 | - | -1.96% | - | - |
| 08/31 | 950 | 950 | 950 | 950 | -1.04% | 200 | - | -2.06% | - | - |
| 08/28 | 975 | 975 | 950 | 960 | -1.03% | 3,200 | - | -1.03% | - | - |
| 08/26 | 970 | 970 | 970 | 970 | +2.11% | 400 | - | 0% | - | - |
| 08/25 | 970 | 970 | 950 | 950 | -0.52% | 1,400 | - | -1.86% | - | - |
| 08/24 | 945 | 955 | 945 | 955 | +1.06% | 1,200 | - | -1.24% | - | - |
| 08/21 | 945 | 945 | 945 | 945 | -0.53% | 200 | - | -2.28% | - | - |
| 08/19 | 960 | 960 | 950 | 950 | 0% | 600 | - | -1.76% | - | - |
| 08/18 | 940 | 950 | 940 | 950 | -1.55% | 600 | - | -1.55% | - | - |
| 08/14 | 950 | 965 | 950 | 965 | -0.52% | 800 | - | 0% | - | - |
| 08/13 | 950 | 970 | 950 | 970 | +2.11% | 600 | - | +0.41% | - | - |
| 08/12 | 940 | 950 | 940 | 950 | -1.04% | 400 | - | -1.86% | - | - |
