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 |
|---|
| 2010 |
| 03/31 | 2,250 | 2,250 | 2,190 | 2,224 | -0.27% | 3,500 | 46億8374万 | +11.93% | 18.04 | 3.26 |
| 03/30 | 2,225 | 2,241 | 2,190 | 2,230 | +0.9% | 4,600 | - | +13.2% | - | - |
| 03/29 | 2,190 | 2,210 | 2,155 | 2,210 | +2.31% | 4,900 | - | +13.16% | - | - |
| 03/26 | 2,170 | 2,180 | 2,130 | 2,160 | +1.89% | 3,300 | - | +11.46% | - | - |
| 03/25 | 2,250 | 2,250 | 2,078 | 2,120 | -3.64% | 10,600 | - | +10.13% | - | - |
| 03/24 | 2,400 | 2,495 | 2,200 | 2,200 | -7.52% | 18,900 | - | +14.82% | - | - |
| 03/23 | 2,100 | 2,380 | 2,072 | 2,379 | +16.9% | 23,300 | - | +25.08% | - | - |
| 03/19 | 1,995 | 2,050 | 1,995 | 2,035 | +3.14% | 3,500 | - | +8.07% | - | - |
| 03/18 | 2,060 | 2,060 | 1,973 | 1,973 | -3.28% | 3,900 | - | +5.17% | - | - |
| 03/17 | 1,948 | 2,040 | 1,948 | 2,040 | +4.67% | 6,500 | - | +8.92% | - | - |
| 03/16 | 1,940 | 1,990 | 1,890 | 1,949 | +1.51% | 5,700 | - | +4.22% | - | - |
| 03/15 | 1,900 | 1,920 | 1,900 | 1,920 | +1.64% | 2,400 | - | +2.56% | - | - |
| 03/12 | 1,865 | 1,890 | 1,850 | 1,889 | +1.56% | 3,200 | - | +0.59% | - | - |
| 03/11 | 1,851 | 1,868 | 1,824 | 1,860 | +1.03% | 2,000 | - | -1.33% | - | - |
| 03/10 | 1,855 | 1,855 | 1,841 | 1,841 | -2.59% | 700 | - | -2.8% | - | - |
| 03/09 | 1,880 | 1,890 | 1,850 | 1,890 | 0% | 1,300 | - | -0.79% | - | - |
| 03/08 | 1,879 | 1,915 | 1,870 | 1,890 | +1.12% | 5,100 | - | -1.2% | - | - |
| 03/05 | 1,818 | 1,869 | 1,817 | 1,869 | +2.98% | 4,500 | - | -2.91% | - | - |
| 03/04 | 1,820 | 1,820 | 1,815 | 1,815 | -1.36% | 400 | - | -6.4% | - | - |
| 03/03 | 1,840 | 1,840 | 1,812 | 1,840 | -0.27% | 1,700 | - | -5.93% | - | - |
| 03/02 | 1,866 | 1,866 | 1,840 | 1,845 | -1.07% | 1,700 | - | -6.53% | - | - |
| 03/01 | 1,850 | 1,865 | 1,800 | 1,865 | -0.27% | 6,500 | - | -6.23% | - | - |
| 02/26 | 1,900 | 1,900 | 1,774 | 1,870 | -3.11% | 6,800 | - | -6.55% | - | - |
| 02/25 | 1,850 | 2,040 | 1,838 | 1,930 | +4.83% | 24,800 | - | -4.08% | - | - |
| 02/24 | 1,790 | 1,841 | 1,790 | 1,841 | +2.85% | 11,600 | - | -8.86% | - | - |
| 02/23 | 1,795 | 1,800 | 1,785 | 1,790 | -0.83% | 900 | - | -11.87% | - | - |
| 02/22 | 1,812 | 1,812 | 1,788 | 1,805 | -1.1% | 5,300 | - | -11.74% | - | - |
| 02/19 | 1,840 | 1,850 | 1,801 | 1,825 | -1.35% | 4,200 | - | -11.32% | - | - |
| 02/18 | 1,862 | 1,865 | 1,845 | 1,850 | -1.8% | 6,400 | - | -10.58% | - | - |
| 02/17 | 1,866 | 1,884 | 1,856 | 1,884 | +0.96% | 5,300 | - | -9.29% | - | - |
| 02/16 | 1,930 | 1,930 | 1,850 | 1,866 | -1.27% | 3,800 | - | -10.59% | - | - |
| 02/15 | 1,875 | 1,907 | 1,875 | 1,890 | +1.07% | 2,100 | - | -9.87% | - | - |
| 02/12 | 1,865 | 1,930 | 1,861 | 1,870 | -1.32% | 4,500 | - | -11.21% | - | - |
| 02/10 | 1,950 | 1,950 | 1,850 | 1,895 | -3.81% | 5,400 | - | -10.49% | - | - |
| 02/09 | 1,990 | 1,990 | 1,915 | 1,970 | -1.35% | 2,500 | - | -7.51% | - | - |
| 02/08 | 2,057 | 2,057 | 1,965 | 1,997 | -3.06% | 4,500 | - | -6.73% | - | - |
| 02/05 | 2,071 | 2,071 | 2,050 | 2,060 | -0.68% | 1,100 | - | -4.19% | - | - |
| 02/04 | 2,076 | 2,096 | 2,070 | 2,074 | -0.1% | 2,300 | - | -4.03% | - | - |
| 02/03 | 2,117 | 2,117 | 2,065 | 2,076 | -1.61% | 1,700 | - | -4.6% | - | - |
| 02/02 | 2,106 | 2,120 | 2,106 | 2,110 | +0.14% | 1,300 | - | -3.65% | - | - |
| 02/01 | 2,215 | 2,215 | 2,105 | 2,107 | -3.35% | 6,300 | - | -4.62% | - | - |
| 01/29 | 2,225 | 2,225 | 2,125 | 2,180 | -1.8% | 3,800 | - | -2.15% | - | - |
| 01/28 | 2,235 | 2,235 | 2,131 | 2,220 | -0.76% | 3,100 | - | -0.98% | - | - |
| 01/27 | 2,331 | 2,331 | 2,237 | 2,237 | -2.74% | 5,900 | - | -0.62% | - | - |
| 01/26 | 2,300 | 2,360 | 2,274 | 2,300 | +3.6% | 12,200 | - | +1.77% | - | - |
| 01/25 | 2,160 | 2,235 | 2,160 | 2,220 | +2.78% | 8,900 | - | -2.12% | - | - |
| 01/22 | 2,121 | 2,160 | 2,080 | 2,160 | +0.47% | 2,800 | - | -5.14% | - | - |
| 01/21 | 2,129 | 2,150 | 2,119 | 2,150 | +0.7% | 1,200 | - | -6.07% | - | - |
| 01/20 | 2,115 | 2,150 | 2,115 | 2,135 | +1.04% | 2,500 | - | -7.21% | - | - |
| 01/19 | 2,115 | 2,120 | 2,100 | 2,113 | -0.33% | 3,700 | - | -8.73% | - | - |
| 01/18 | 2,140 | 2,150 | 2,110 | 2,120 | -0.93% | 4,700 | - | -9.01% | - | - |
| 01/15 | 2,100 | 2,170 | 2,090 | 2,140 | +2.15% | 5,600 | - | -8.9% | - | - |
| 01/14 | 2,061 | 2,140 | 2,057 | 2,095 | +1.95% | 3,900 | - | -11.45% | - | - |
| 01/13 | 2,120 | 2,130 | 2,051 | 2,055 | -4.11% | 9,000 | - | -13.87% | - | - |
| 01/12 | 2,134 | 2,143 | 2,102 | 2,143 | +2.05% | 5,200 | - | -11% | - | - |
| 01/08 | 2,120 | 2,120 | 2,080 | 2,100 | -0.94% | 7,100 | - | -13.4% | - | - |
| 01/07 | 2,150 | 2,150 | 2,093 | 2,120 | -1.4% | 5,000 | - | -13.15% | - | - |
| 01/06 | 2,212 | 2,212 | 2,135 | 2,150 | -3.15% | 11,300 | - | -12.49% | - | - |
| 01/05 | 2,385 | 2,390 | 2,220 | 2,220 | -0.67% | 3,000 | - | -10.09% | - | - |
| 01/04 | 2,200 | 2,317 | 2,135 | 2,235 | +0.68% | 4,200 | - | -9.88% | - | - |
| 01/01 | 株式分割 1→2 |
| 2009 |
| 12/30 | 2,295 | 2,295 | 2,190 | 2,220 | -4.93% | 5,400 | - | -10.95% | - | - |
| 12/29 | 2,490 | 2,490 | 2,335 | 2,335 | -5.08% | 4,100 | - | -7.01% | - | - |
| 12/28 | 2,460 | 2,520 | 2,440 | 2,460 | +1.03% | 1,900 | - | -2.69% | - | - |
| 12/25 | 2,550 | 2,550 | 2,430 | 2,435 | -5.44% | 5,600 | - | -3.75% | - | - |
| 12/24 | 2,565 | 2,585 | 2,565 | 2,575 | +0.19% | 2,200 | - | +1.7% | - | - |
| 12/22 | 2,600 | 2,600 | 2,535 | 2,570 | +0.78% | 3,200 | - | +1.46% | - | - |
| 12/21 | 2,455 | 2,550 | 2,455 | 2,550 | +4.72% | 5,600 | - | +0.16% | - | - |
| 12/18 | 2,460 | 2,485 | 2,435 | 2,435 | -1.02% | 1,800 | - | -4.96% | - | - |
| 12/17 | 2,475 | 2,475 | 2,460 | 2,460 | -1.6% | 600 | - | -4.24% | - | - |
| 12/16 | 2,500 | 2,500 | 2,460 | 2,500 | +1.63% | 2,200 | - | -2.95% | - | - |
| 12/15 | 2,450 | 2,460 | 2,430 | 2,460 | +0.41% | 1,400 | - | -4.76% | - | - |
| 12/14 | 2,450 | 2,450 | 2,450 | 2,450 | 0% | 1,400 | - | -5.51% | - | - |
| 12/11 | 2,460 | 2,460 | 2,425 | 2,450 | -1.01% | 800 | - | -6.17% | - | - |
| 12/10 | 2,505 | 2,520 | 2,475 | 2,475 | -1.2% | 1,200 | - | -5.82% | - | - |
| 12/09 | 2,525 | 2,525 | 2,505 | 2,505 | -2.72% | 800 | - | -5.44% | - | - |
| 12/08 | 2,525 | 2,575 | 2,525 | 2,575 | 0% | 400 | - | -3.2% | - | - |
| 12/07 | 2,520 | 2,575 | 2,520 | 2,575 | -0.96% | 400 | - | -3.52% | - | - |
| 12/04 | 2,580 | 2,600 | 2,580 | 2,600 | 0% | 600 | - | -3.13% | - | - |
| 12/03 | 2,570 | 2,600 | 2,570 | 2,600 | +1.36% | 600 | - | -3.88% | - | - |
| 12/02 | 2,510 | 2,565 | 2,505 | 2,565 | +2.6% | 1,200 | - | -6.04% | - | - |
| 12/01 | 2,505 | 2,505 | 2,500 | 2,500 | -0.79% | 800 | - | -9.26% | - | - |
| 11/30 | 2,455 | 2,570 | 2,455 | 2,520 | +2.65% | 1,200 | - | -9.52% | - | - |
| 11/27 | 2,500 | 2,500 | 2,455 | 2,455 | -2% | 400 | - | -12.51% | - | - |
| 11/26 | 2,515 | 2,515 | 2,505 | 2,505 | -1.96% | 800 | - | -11.55% | - | - |
| 11/25 | 2,625 | 2,675 | 2,525 | 2,555 | -4.49% | 1,200 | - | -10.1% | - | - |
| 11/24 | 2,700 | 2,700 | 2,675 | 2,675 | -2.73% | 600 | - | -6.47% | - | - |
| 11/20 | 2,450 | 2,750 | 2,450 | 2,750 | +10% | 1,000 | - | -4.28% | - | - |
| 11/19 | 2,505 | 2,505 | 2,500 | 2,500 | 0% | 600 | - | -12.95% | - | - |
| 11/18 | 2,550 | 2,550 | 2,500 | 2,500 | -3.85% | 1,200 | - | -13.13% | - | - |
| 11/17 | 2,750 | 2,750 | 2,600 | 2,600 | -10.19% | 1,200 | - | -9.63% | - | - |
| 11/16 | 3,000 | 3,000 | 2,895 | 2,895 | -1.86% | 1,600 | - | +0.49% | - | - |
| 11/13 | 3,050 | 3,050 | 2,950 | 2,950 | +13.46% | 3,200 | - | +2.68% | - | - |
| 11/12 | 2,600 | 2,600 | 2,600 | 2,600 | -1.89% | 200 | - | -9.75% | - | - |
| 11/11 | 2,650 | 2,650 | 2,650 | 2,650 | -0.19% | 200 | - | -8.72% | - | - |
| 11/10 | 2,675 | 2,675 | 2,605 | 2,655 | -2.21% | 1,200 | - | -9.23% | - | - |
| 11/09 | 2,900 | 2,900 | 2,595 | 2,715 | -6.38% | 3,000 | - | -8.09% | - | - |
| 11/06 | 2,990 | 2,990 | 2,900 | 2,900 | +0.35% | 600 | - | -2.78% | - | - |
| 11/05 | 2,890 | 2,890 | 2,890 | 2,890 | -3.02% | 200 | - | -3.83% | - | - |
| 11/04 | 2,980 | 2,980 | 2,980 | 2,980 | +7.19% | 400 | - | -1.62% | - | - |
| 11/02 | 2,610 | 2,780 | 2,610 | 2,780 | -1.07% | 1,000 | - | -8.82% | - | - |
