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 |
|---|
| 2013 | 10/1, 株式分割 1→100 |
| 2010 |
| 03/31 | 2,650 | 2,700 | 2,511 | 2,655 | +2.12% | 747,300 | 224億6130万 | +53.29% | 122.37 | 12.61 |
| 03/30 | 2,810 | 2,830 | 2,548 | 2,600 | -2.62% | 1,021,700 | - | +55.69% | - | - |
| 03/29 | 2,301 | 2,767 | 2,300 | 2,670 | +13.57% | 1,877,700 | - | +65.53% | - | - |
| 03/26 | 2,790 | 2,845 | 2,300 | 2,351 | -14.51% | 1,533,600 | - | +51.87% | - | - |
| 03/25 | 2,898 | 3,035 | 2,750 | 2,750 | -4.51% | 1,326,400 | - | +83.46% | - | - |
| 03/24 | 3,000 | 3,100 | 2,720 | 2,880 | -0.35% | 1,229,900 | - | +100.56% | - | - |
| 03/23 | 2,330 | 3,005 | 2,312 | 2,890 | +14.23% | 1,785,200 | - | +111.88% | - | - |
| 03/19 | 2,540 | 2,612 | 2,309 | 2,530 | +12.2% | 1,558,400 | - | +95.97% | - | - |
| 03/18 | 1,911 | 2,255 | 1,896 | 2,255 | +21.56% | 1,486,000 | - | +83.78% | - | - |
| 03/17 | 1,970 | 1,985 | 1,780 | 1,855 | +0.27% | 878,900 | - | +58.82% | - | - |
| 03/16 | 1,886 | 2,005 | 1,750 | 1,850 | +9.73% | 1,748,700 | - | +64.74% | - | - |
| 03/15 | 1,505 | 1,686 | 1,482 | 1,686 | +21.65% | 1,886,800 | - | +56.11% | - | - |
| 03/12 | 1,150 | 1,386 | 1,145 | 1,386 | +27.62% | 1,828,200 | - | +33.27% | - | - |
| 03/11 | 1,130 | 1,160 | 1,063 | 1,086 | -3.04% | 367,800 | - | +7.85% | - | - |
| 03/10 | 1,142 | 1,174 | 1,115 | 1,120 | -0.88% | 333,100 | - | +13.59% | - | - |
| 03/09 | 1,205 | 1,214 | 1,127 | 1,130 | -4.32% | 534,500 | - | +17.71% | - | - |
| 03/08 | 1,110 | 1,200 | 1,110 | 1,181 | +8.85% | 761,700 | - | +26.72% | - | - |
| 03/05 | 1,030 | 1,097 | 1,011 | 1,085 | +8.5% | 708,900 | - | +20.29% | - | - |
| 03/04 | 995 | 1,019 | 973 | 1,000 | -0.7% | 334,300 | - | +14.16% | - | - |
| 03/03 | 987 | 1,049 | 937 | 1,007 | +2.86% | 567,200 | - | +18.05% | - | - |
| 03/02 | 1,040 | 1,086 | 960 | 979 | -5.59% | 399,600 | - | +18.09% | - | - |
| 03/01 | 1,070 | 1,093 | 1,036 | 1,037 | -5.3% | 292,400 | - | +28.5% | - | - |
| 02/26 | 1,077 | 1,117 | 1,035 | 1,095 | +1.67% | 331,000 | - | +40.03% | - | - |
| 02/25 | 1,163 | 1,163 | 1,055 | 1,077 | -5.28% | 363,700 | - | +42.65% | - | - |
| 02/24 | 1,130 | 1,195 | 1,100 | 1,137 | +2.43% | 674,700 | - | +56.18% | - | - |
| 02/23 | 1,185 | 1,226 | 1,092 | 1,110 | -6.33% | 827,500 | - | +58.8% | - | - |
| 02/22 | 1,019 | 1,185 | 1,007 | 1,185 | +12.96% | 812,800 | - | +76.6% | - | - |
| 02/19 | 1,130 | 1,155 | 1,040 | 1,049 | -6.26% | 436,400 | - | +63.91% | - | - |
| 02/18 | 1,223 | 1,234 | 1,088 | 1,119 | -3.53% | 683,300 | - | +82.25% | - | - |
| 02/17 | 1,065 | 1,188 | 983 | 1,160 | +7.41% | 980,400 | - | +98.29% | - | - |
| 02/16 | 1,075 | 1,219 | 1,043 | 1,080 | -0.18% | 1,073,600 | - | +94.59% | - | - |
| 02/15 | 980 | 1,082 | 962 | 1,082 | +16.09% | 1,453,800 | - | +104.92% | - | - |
| 02/12 | 790 | 932 | 790 | 932 | +19.18% | 1,170,900 | - | +86.03% | - | - |
| 02/10 | 777 | 830 | 736 | 782 | +6.83% | 524,300 | - | +62.92% | - | - |
| 02/09 | 841 | 920 | 705 | 732 | -4.94% | 1,225,500 | - | +57.42% | - | - |
| 02/08 | 720 | 770 | 700 | 770 | +14.93% | 457,800 | - | +70.35% | - | - |
| 02/05 | 551 | 672 | 548 | 670 | +17.13% | 612,400 | - | +53.67% | - | - |
| 02/04 | 580 | 611 | 542 | 572 | +4% | 772,700 | - | +34.59% | - | - |
| 02/03 | 490 | 550 | 471 | 550 | +14.58% | 780,000 | - | +31.89% | - | - |
| 02/02 | 435 | 500 | 432 | 480 | +11.63% | 381,200 | - | +16.79% | - | - |
| 02/01 | 435 | 438 | 425 | 430 | +2.26% | 54,300 | - | +5.65% | - | - |
| 01/29 | 430 | 433 | 418 | 421 | -2.66% | 61,400 | - | +3.57% | - | - |
| 01/28 | 438 | 455 | 422 | 432 | -2.48% | 156,700 | - | +6.67% | - | - |
| 01/27 | 447 | 460 | 425 | 443 | +7.52% | 287,200 | - | +9.38% | - | - |
| 01/26 | 430 | 430 | 412 | 412 | -2.83% | 33,700 | - | +1.98% | - | - |
| 01/25 | 413 | 426 | 407 | 424 | +3.16% | 30,400 | - | +4.69% | - | - |
| 01/22 | 410 | 413 | 405 | 411 | +0.24% | 17,800 | - | +1.73% | - | - |
| 01/21 | 410 | 420 | 406 | 410 | 0% | 42,500 | - | +1.23% | - | - |
| 01/20 | 410 | 434 | 403 | 410 | -1.09% | 129,600 | - | +1.23% | - | - |
| 01/19 | 410 | 437 | 402 | 415 | +3.5% | 100,000 | - | +2.6% | - | - |
| 01/18 | 404 | 407 | 400 | 401 | -1.72% | 14,900 | - | -0.87% | - | - |
| 01/15 | 402 | 409 | 395 | 408 | +0.62% | 19,800 | - | +0.62% | - | - |
| 01/14 | 408 | 408 | 400 | 405 | 0% | 14,600 | - | 0% | - | - |
| 01/13 | 401 | 407 | 400 | 405 | -0.49% | 16,100 | - | 0% | - | - |
| 01/12 | 406 | 414 | 401 | 407 | +0.49% | 16,800 | - | +0.49% | - | - |
| 01/08 | 410 | 416 | 400 | 405 | -0.74% | 17,400 | - | +0.5% | - | - |
| 01/07 | 415 | 415 | 400 | 408 | -0.49% | 12,500 | - | +1.75% | - | - |
| 01/06 | 414 | 416 | 401 | 410 | +1.23% | 18,200 | - | +2.76% | - | - |
| 01/05 | 394 | 407 | 383 | 405 | +3.85% | 21,100 | - | +2.02% | - | - |
| 01/04 | 376 | 390 | 376 | 390 | +1.96% | 12,600 | - | -1.52% | - | - |
| 2009 |
| 12/30 | 385 | 390 | 378 | 383 | -1.16% | 11,200 | - | -3.16% | - | - |
| 12/29 | 385 | 389 | 383 | 387 | +0.52% | 5,600 | - | -2.03% | - | - |
| 12/28 | 378 | 392 | 378 | 385 | 0% | 15,500 | - | -2.53% | - | - |
| 12/25 | 395 | 395 | 384 | 385 | -1.53% | 18,800 | - | -2.53% | - | - |
| 12/24 | 396 | 404 | 385 | 391 | -1.51% | 24,500 | - | -1.01% | - | - |
| 12/22 | 405 | 409 | 391 | 397 | -2.82% | 30,400 | - | +0.76% | - | - |
| 12/21 | 420 | 420 | 405 | 409 | -2.39% | 23,100 | - | +3.42% | - | - |
| 12/18 | 428 | 428 | 418 | 419 | -2.67% | 22,900 | - | +5.68% | - | - |
| 12/17 | 430 | 430 | 422 | 430 | +2.38% | 37,700 | - | +8.04% | - | - |
| 12/16 | 420 | 431 | 410 | 420 | +0.48% | 52,600 | - | +5.79% | - | - |
| 12/15 | 424 | 426 | 410 | 418 | -0.71% | 23,200 | - | +5.56% | - | - |
| 12/14 | 419 | 421 | 412 | 421 | +2.43% | 37,400 | - | +6.85% | - | - |
| 12/11 | 404 | 419 | 399 | 411 | +3.01% | 34,200 | - | +4.58% | - | - |
| 12/10 | 409 | 410 | 398 | 399 | -2.8% | 41,300 | - | +2.05% | - | - |
| 12/09 | 418 | 418 | 410 | 411 | +0.12% | 25,800 | - | +4.99% | - | - |
| 12/08 | 410 | 420 | 405 | 410 | +1.61% | 35,400 | - | +4.86% | - | - |
| 12/07 | 409 | 418 | 401 | 404 | -0.98% | 41,700 | - | +3.2% | - | - |
| 12/04 | 428 | 434 | 405 | 408 | +0.87% | 138,900 | - | +4.49% | - | - |
| 12/03 | 404 | 404 | 404 | 404 | +10.99% | 5,700 | - | +3.59% | - | - |
| 12/02 | 366 | 368 | 358 | 364 | 0% | 16,900 | - | -6.91% | - | - |
| 12/01 | 358 | 369 | 352 | 364 | +4% | 21,300 | - | -7.38% | - | - |
| 11/30 | 360 | 368 | 340 | 350 | -2.51% | 53,700 | - | -11.17% | - | - |
| 11/27 | 364 | 372 | 359 | 359 | -4.27% | 21,700 | - | -9.11% | - | - |
| 11/26 | 365 | 380 | 364 | 375 | +0.54% | 9,000 | - | -5.3% | - | - |
| 11/25 | 387 | 387 | 373 | 373 | -3.62% | 15,400 | - | -6.05% | - | - |
| 11/24 | 390 | 400 | 372 | 387 | 0% | 27,400 | - | -2.52% | - | - |
| 11/20 | 388 | 388 | 371 | 387 | -0.77% | 23,200 | - | -2.52% | - | - |
| 11/19 | 371 | 390 | 350 | 390 | +6.85% | 42,200 | - | -1.52% | - | - |
| 11/18 | 380 | 392 | 358 | 365 | -5.93% | 67,700 | - | -7.59% | - | - |
| 11/17 | 418 | 420 | 378 | 388 | -7.18% | 126,400 | - | -1.52% | - | - |
| 11/16 | 440 | 440 | 408 | 418 | -2.34% | 70,900 | - | +6.63% | - | - |
| 11/13 | 436 | 445 | 418 | 428 | -6.14% | 207,400 | - | +9.74% | - | - |
| 11/12 | 435 | 460 | 429 | 456 | +8.57% | 499,500 | - | +18.13% | - | - |
| 11/11 | 420 | 420 | 420 | 420 | +10.53% | 146,900 | - | +10.53% | - | - |
| 11/10 | 372 | 380 | 360 | 380 | +2.15% | 26,200 | - | +1.06% | - | - |
| 11/09 | 381 | 389 | 367 | 372 | -5.22% | 27,900 | - | -0.27% | - | - |
| 11/06 | 380 | 408 | 380 | 393 | +3.43% | 25,500 | - | +5.8% | - | - |
| 11/05 | 393 | 398 | 368 | 380 | -3.56% | 27,700 | - | +2.85% | - | - |
| 11/04 | 417 | 417 | 391 | 394 | -4.61% | 18,000 | - | +7.22% | - | - |
| 11/02 | 388 | 413 | 380 | 413 | +3.77% | 16,500 | - | +13.01% | - | - |
