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 10→1 |
| 2010 |
| 03/31 | 1,080 | 1,090 | 1,050 | 1,050 | -2.78% | 53,500 | 83億4141万 | +13.15% | - | 1.69 |
| 03/30 | 1,000 | 1,100 | 1,000 | 1,080 | +10.2% | 147,800 | - | +17.01% | - | - |
| 03/29 | 1,000 | 1,010 | 970 | 980 | -2.97% | 31,300 | - | +6.99% | - | - |
| 03/26 | 1,030 | 1,040 | 1,000 | 1,010 | -1.94% | 83,900 | - | +10.87% | - | - |
| 03/25 | 930 | 1,050 | 930 | 1,030 | +9.57% | 159,800 | - | +13.69% | - | - |
| 03/24 | 920 | 940 | 910 | 940 | +3.3% | 28,000 | - | +4.56% | - | - |
| 03/23 | 910 | 920 | 900 | 910 | +1.11% | 14,900 | - | +1.56% | - | - |
| 03/19 | 910 | 920 | 900 | 900 | -1.1% | 18,500 | - | +0.56% | - | - |
| 03/18 | 940 | 940 | 910 | 910 | -2.15% | 20,700 | - | +1.79% | - | - |
| 03/17 | 920 | 930 | 910 | 930 | +1.09% | 10,500 | - | +4.14% | - | - |
| 03/16 | 910 | 930 | 900 | 920 | +1.1% | 17,800 | - | +3.25% | - | - |
| 03/15 | 930 | 930 | 900 | 910 | -2.15% | 24,600 | - | +2.25% | - | - |
| 03/12 | 920 | 960 | 920 | 930 | +2.2% | 70,300 | - | +4.61% | - | - |
| 03/11 | 900 | 910 | 900 | 910 | +2.25% | 18,100 | - | +2.48% | - | - |
| 03/10 | 900 | 900 | 880 | 890 | -1.11% | 20,600 | - | +0.23% | - | - |
| 03/09 | 900 | 900 | 880 | 900 | +1.12% | 9,200 | - | +1.35% | - | - |
| 03/08 | 900 | 900 | 880 | 890 | 0% | 11,400 | - | +0.23% | - | - |
| 03/05 | 870 | 890 | 870 | 890 | +2.3% | 5,100 | - | +0.23% | - | - |
| 03/04 | 880 | 890 | 870 | 870 | -2.25% | 10,200 | - | -2.25% | - | - |
| 03/03 | 880 | 890 | 880 | 890 | 0% | 4,700 | - | -0.11% | - | - |
| 03/02 | 890 | 900 | 880 | 890 | 0% | 19,600 | - | -0.22% | - | - |
| 03/01 | 900 | 900 | 890 | 890 | -1.11% | 5,300 | - | -0.45% | - | - |
| 02/26 | 890 | 910 | 880 | 900 | 0% | 8,000 | - | +0.33% | - | - |
| 02/25 | 910 | 910 | 890 | 900 | +1.12% | 8,600 | - | +0.11% | - | - |
| 02/24 | 900 | 900 | 890 | 890 | -2.2% | 9,900 | - | -1.33% | - | - |
| 02/23 | 900 | 910 | 880 | 910 | +1.11% | 8,300 | - | +0.44% | - | - |
| 02/22 | 880 | 920 | 880 | 900 | +3.45% | 23,300 | - | -0.99% | - | - |
| 02/19 | 870 | 880 | 870 | 870 | 0% | 4,100 | - | -4.61% | - | - |
| 02/18 | 880 | 880 | 870 | 870 | 0% | 4,000 | - | -5.02% | - | - |
| 02/17 | 880 | 880 | 870 | 870 | 0% | 12,500 | - | -5.13% | - | - |
| 02/16 | 880 | 900 | 870 | 870 | -1.14% | 6,200 | - | -5.33% | - | - |
| 02/15 | 860 | 900 | 860 | 880 | 0% | 9,900 | - | -4.35% | - | - |
| 02/12 | 880 | 920 | 880 | 880 | 0% | 14,100 | - | -4.35% | - | - |
| 02/10 | 890 | 890 | 870 | 880 | 0% | 6,700 | - | -4.35% | - | - |
| 02/09 | 880 | 880 | 870 | 880 | 0% | 6,100 | - | -4.35% | - | - |
| 02/08 | 890 | 900 | 880 | 880 | -1.12% | 6,100 | - | -4.24% | - | - |
| 02/05 | 880 | 890 | 870 | 890 | -1.11% | 8,000 | - | -2.94% | - | - |
| 02/04 | 910 | 910 | 900 | 900 | -1.1% | 6,700 | - | -1.75% | - | - |
| 02/03 | 930 | 930 | 910 | 910 | 0% | 9,400 | - | -0.33% | - | - |
| 02/02 | 900 | 910 | 890 | 910 | +2.25% | 8,300 | - | +0.11% | - | - |
| 02/01 | 890 | 900 | 880 | 890 | -1.11% | 10,200 | - | -1.55% | - | - |
| 01/29 | 910 | 920 | 900 | 900 | -2.17% | 13,900 | - | 0% | - | - |
| 01/28 | 920 | 930 | 910 | 920 | +1.1% | 7,200 | - | +2.68% | - | - |
| 01/27 | 920 | 930 | 910 | 910 | -1.09% | 9,500 | - | +2.02% | - | - |
| 01/26 | 930 | 950 | 920 | 920 | -1.08% | 16,400 | - | +3.6% | - | - |
| 01/25 | 940 | 950 | 930 | 930 | -3.13% | 18,800 | - | +5.2% | - | - |
| 01/22 | 950 | 960 | 940 | 960 | 0% | 13,800 | - | +9.09% | - | - |
| 01/21 | 950 | 980 | 940 | 960 | -1.03% | 20,400 | - | +9.71% | - | - |
| 01/20 | 990 | 1,000 | 960 | 970 | -1.02% | 36,900 | - | +11.37% | - | - |
| 01/19 | 1,020 | 1,030 | 960 | 980 | -2% | 154,100 | - | +13.29% | - | - |
| 01/18 | 970 | 1,030 | 970 | 1,000 | +2.04% | 113,700 | - | +16.28% | - | - |
| 01/15 | 950 | 990 | 950 | 980 | +3.16% | 67,700 | - | +14.62% | - | - |
| 01/14 | 900 | 960 | 900 | 950 | +5.56% | 22,000 | - | +11.5% | - | - |
| 01/13 | 910 | 920 | 890 | 900 | -2.17% | 14,300 | - | +6.01% | - | - |
| 01/12 | 910 | 930 | 890 | 920 | +1.1% | 34,600 | - | +8.49% | - | - |
| 01/08 | 870 | 910 | 870 | 910 | +4.6% | 32,200 | - | +7.82% | - | - |
| 01/07 | 870 | 870 | 850 | 870 | 0% | 17,500 | - | +3.45% | - | - |
| 01/06 | 880 | 880 | 860 | 870 | -1.14% | 15,400 | - | +3.82% | - | - |
| 01/05 | 860 | 900 | 850 | 880 | +2.33% | 26,400 | - | +5.52% | - | - |
| 01/04 | 820 | 860 | 820 | 860 | +3.61% | 12,200 | - | +3.61% | - | - |
| 2009 |
| 12/30 | 860 | 860 | 830 | 830 | -3.49% | 13,700 | - | +0.24% | - | - |
| 12/29 | 860 | 860 | 850 | 860 | +3.61% | 20,000 | - | +4.12% | - | - |
| 12/28 | 820 | 840 | 820 | 830 | +1.22% | 38,600 | - | +0.61% | - | - |
| 12/25 | 800 | 830 | 800 | 820 | +3.8% | 44,000 | - | -0.36% | - | - |
| 12/24 | 800 | 800 | 790 | 790 | 0% | 21,000 | - | -3.89% | - | - |
| 12/22 | 800 | 810 | 790 | 790 | -1.25% | 37,400 | - | -3.78% | - | - |
| 12/21 | 830 | 830 | 800 | 800 | -2.44% | 21,300 | - | -2.79% | - | - |
| 12/18 | 800 | 830 | 790 | 820 | +1.23% | 20,600 | - | -0.85% | - | - |
| 12/17 | 810 | 830 | 810 | 810 | 0% | 21,800 | - | -2.64% | - | - |
| 12/16 | 830 | 830 | 790 | 810 | -1.22% | 34,400 | - | -3.57% | - | - |
| 12/15 | 840 | 850 | 820 | 820 | -3.53% | 24,200 | - | -3.19% | - | - |
| 12/14 | 870 | 880 | 820 | 850 | 0% | 16,900 | - | -0.47% | - | - |
| 12/11 | 820 | 850 | 820 | 850 | +2.41% | 16,900 | - | -1.28% | - | - |
| 12/10 | 860 | 860 | 830 | 830 | -3.49% | 11,700 | - | -4.38% | - | - |
| 12/09 | 850 | 870 | 850 | 860 | -1.15% | 9,400 | - | -1.83% | - | - |
| 12/08 | 900 | 900 | 870 | 870 | -2.25% | 16,400 | - | -1.58% | - | - |
| 12/07 | 890 | 930 | 890 | 890 | +1.14% | 23,700 | - | 0% | - | - |
| 12/04 | 870 | 880 | 850 | 880 | 0% | 16,200 | - | -1.79% | - | - |
| 12/03 | 840 | 880 | 830 | 880 | +7.32% | 30,500 | - | -2.55% | - | - |
| 12/02 | 830 | 830 | 810 | 820 | -2.38% | 18,900 | - | -9.89% | - | - |
| 12/01 | 780 | 840 | 780 | 840 | +6.33% | 15,200 | - | -8.7% | - | - |
| 11/30 | 770 | 790 | 770 | 790 | +3.95% | 13,300 | - | -15.05% | - | - |
| 11/27 | 790 | 790 | 760 | 760 | -5% | 22,300 | - | -19.23% | - | - |
| 11/26 | 800 | 810 | 790 | 800 | +1.27% | 13,800 | - | -16.05% | - | - |
| 11/25 | 800 | 800 | 780 | 790 | +1.28% | 10,600 | - | -18.05% | - | - |
| 11/24 | 840 | 840 | 780 | 780 | -7.14% | 26,800 | - | -20.08% | - | - |
| 11/20 | 800 | 840 | 790 | 840 | +7.69% | 21,300 | - | -14.98% | - | - |
| 11/19 | 810 | 810 | 780 | 780 | -1.27% | 9,500 | - | -21.92% | - | - |
| 11/18 | 800 | 820 | 780 | 790 | +2.6% | 39,700 | - | -22.09% | - | - |
| 11/17 | 830 | 830 | 750 | 770 | -8.33% | 106,600 | - | -25.02% | - | - |
| 11/16 | 920 | 920 | 830 | 840 | -6.67% | 38,800 | - | -19.31% | - | - |
| 11/13 | 930 | 930 | 880 | 900 | -5.26% | 46,500 | - | -14.37% | - | - |
| 11/12 | 990 | 990 | 950 | 950 | -5% | 16,800 | - | -10.38% | - | - |
| 11/11 | 1,000 | 1,000 | 990 | 1,000 | +1.01% | 7,800 | - | -6.19% | - | - |
| 11/10 | 1,000 | 1,010 | 990 | 990 | 0% | 13,700 | - | -7.39% | - | - |
| 11/09 | 990 | 1,010 | 980 | 990 | -3.88% | 18,900 | - | -7.74% | - | - |
| 11/06 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 7,600 | - | -4.45% | - | - |
| 11/05 | 1,030 | 1,040 | 1,030 | 1,040 | +0.97% | 7,700 | - | -3.97% | - | - |
| 11/04 | 1,030 | 1,040 | 1,020 | 1,030 | -0.96% | 9,000 | - | -5.42% | - | - |
| 11/02 | 1,030 | 1,040 | 1,020 | 1,040 | 0% | 10,100 | - | -4.85% | - | - |
