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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 580 | 600 | 570 | 590 | +3.51% | 17,600 | 17億7911万 | +13.03% | - | 4.69 |
| 03/30 | 560 | 590 | 560 | 570 | +3.64% | 19,900 | - | +9.83% | - | - |
| 03/29 | 540 | 550 | 520 | 550 | +3.77% | 8,700 | - | +6.38% | - | - |
| 03/26 | 520 | 550 | 510 | 530 | +3.92% | 17,000 | - | +2.71% | - | - |
| 03/25 | 510 | 520 | 500 | 510 | 0% | 11,800 | - | -1.16% | - | - |
| 03/24 | 530 | 530 | 500 | 510 | -3.77% | 14,600 | - | -1.16% | - | - |
| 03/23 | 520 | 530 | 520 | 530 | +1.92% | 1,700 | - | +2.51% | - | - |
| 03/19 | 520 | 550 | 510 | 520 | 0% | 10,800 | - | +0.58% | - | - |
| 03/18 | 520 | 520 | 520 | 520 | +1.96% | 1,700 | - | +0.39% | - | - |
| 03/17 | 510 | 530 | 510 | 510 | +2% | 5,100 | - | -1.73% | - | - |
| 03/16 | 520 | 520 | 500 | 500 | -3.85% | 5,600 | - | -3.85% | - | - |
| 03/15 | 530 | 530 | 510 | 520 | 0% | 3,800 | - | -0.38% | - | - |
| 03/12 | 520 | 530 | 520 | 520 | -1.89% | 2,700 | - | -0.57% | - | - |
| 03/11 | 510 | 540 | 510 | 530 | +3.92% | 3,400 | - | +0.95% | - | - |
| 03/10 | 510 | 510 | 500 | 510 | 0% | 2,900 | - | -3.04% | - | - |
| 03/09 | 510 | 510 | 500 | 510 | -1.92% | 8,200 | - | -3.77% | - | - |
| 03/08 | 520 | 540 | 520 | 520 | -1.89% | 2,900 | - | -2.44% | - | - |
| 03/05 | 520 | 530 | 520 | 530 | +3.92% | 3,300 | - | -0.75% | - | - |
| 03/04 | 500 | 510 | 500 | 510 | -3.77% | 4,800 | - | -4.67% | - | - |
| 03/03 | 500 | 530 | 500 | 530 | +6% | 3,500 | - | -1.12% | - | - |
| 03/02 | 500 | 510 | 500 | 500 | -1.96% | 2,600 | - | -6.89% | - | - |
| 03/01 | 500 | 510 | 490 | 510 | 0% | 8,400 | - | -5.38% | - | - |
| 02/26 | 500 | 510 | 500 | 510 | 0% | 1,100 | - | -5.56% | - | - |
| 02/25 | 510 | 530 | 500 | 510 | 0% | 9,200 | - | -5.73% | - | - |
| 02/24 | 500 | 510 | 500 | 510 | 0% | 4,500 | - | -6.08% | - | - |
| 02/23 | 530 | 530 | 510 | 510 | -1.92% | 2,000 | - | -6.59% | - | - |
| 02/22 | 530 | 530 | 520 | 520 | 0% | 400 | - | -5.28% | - | - |
| 02/19 | 530 | 530 | 520 | 520 | -1.89% | 4,400 | - | -5.8% | - | - |
| 02/18 | 520 | 530 | 520 | 530 | +1.92% | 5,200 | - | -4.5% | - | - |
| 02/17 | 520 | 520 | 520 | 520 | 0% | 300 | - | -6.64% | - | - |
| 02/16 | 510 | 520 | 510 | 520 | -1.89% | 5,600 | - | -6.98% | - | - |
| 02/15 | 540 | 540 | 490 | 530 | -3.64% | 7,700 | - | -5.69% | - | - |
| 02/12 | 550 | 550 | 550 | 550 | +1.85% | 100 | - | -2.14% | - | - |
| 02/10 | 550 | 560 | 540 | 540 | -1.82% | 500 | - | -4.09% | - | - |
| 02/09 | 540 | 550 | 530 | 550 | +1.85% | 1,600 | - | -2.48% | - | - |
| 02/08 | 540 | 540 | 520 | 540 | -1.82% | 3,500 | - | -4.26% | - | - |
| 02/05 | 540 | 550 | 540 | 550 | -3.51% | 3,100 | - | -2.65% | - | - |
| 02/04 | 570 | 570 | 560 | 570 | +1.79% | 700 | - | +0.71% | - | - |
| 02/03 | 590 | 590 | 560 | 560 | -5.08% | 4,600 | - | -1.06% | - | - |
| 02/02 | 580 | 590 | 560 | 590 | 0% | 2,700 | - | +4.24% | - | - |
| 02/01 | 570 | 600 | 570 | 590 | +5.36% | 5,800 | - | +4.42% | - | - |
| 01/29 | 540 | 580 | 540 | 560 | +1.82% | 8,400 | - | -0.71% | - | - |
| 01/28 | 540 | 550 | 540 | 550 | +3.77% | 1,900 | - | -2.65% | - | - |
| 01/27 | 530 | 530 | 530 | 530 | -3.64% | 200 | - | -6.36% | - | - |
| 01/26 | 550 | 560 | 540 | 550 | 0% | 5,700 | - | -3.17% | - | - |
| 01/25 | 520 | 550 | 510 | 550 | +3.77% | 7,500 | - | -3.34% | - | - |
| 01/22 | 520 | 530 | 520 | 530 | -1.85% | 8,100 | - | -7.02% | - | - |
| 01/21 | 540 | 550 | 530 | 540 | -3.57% | 7,300 | - | -5.59% | - | - |
| 01/20 | 580 | 580 | 540 | 560 | -3.45% | 4,600 | - | -2.44% | - | - |
| 01/19 | 580 | 590 | 570 | 580 | -3.33% | 8,100 | - | +0.87% | - | - |
| 01/18 | 610 | 610 | 590 | 600 | 0% | 6,900 | - | +4.53% | - | - |
| 01/15 | 580 | 610 | 580 | 600 | +3.45% | 7,800 | - | +4.35% | - | - |
| 01/14 | 580 | 580 | 570 | 580 | 0% | 2,000 | - | +0.87% | - | - |
| 01/13 | 580 | 590 | 570 | 580 | 0% | 1,800 | - | +0.69% | - | - |
| 01/12 | 580 | 590 | 580 | 580 | 0% | 1,400 | - | +0.87% | - | - |
| 01/08 | 560 | 590 | 560 | 580 | +5.45% | 3,800 | - | +1.4% | - | - |
| 01/07 | 560 | 560 | 550 | 550 | -1.79% | 2,100 | - | -3.17% | - | - |
| 01/06 | 560 | 560 | 550 | 560 | 0% | 1,900 | - | -1.06% | - | - |
| 01/05 | 550 | 570 | 550 | 560 | 0% | 3,700 | - | -0.18% | - | - |
| 01/04 | 560 | 570 | 560 | 560 | -1.75% | 1,300 | - | +0.36% | - | - |
| 2009 |
| 12/30 | 570 | 570 | 560 | 570 | 0% | 1,600 | - | +3.07% | - | - |
| 12/29 | 580 | 600 | 570 | 570 | 0% | 1,200 | - | +4.01% | - | - |
| 12/28 | 570 | 580 | 560 | 570 | +1.79% | 1,500 | - | +4.78% | - | - |
| 12/25 | 560 | 570 | 550 | 560 | 0% | 3,800 | - | +3.7% | - | - |
| 12/24 | 560 | 570 | 550 | 560 | -3.45% | 4,700 | - | +4.48% | - | - |
| 12/22 | 580 | 580 | 550 | 580 | 0% | 2,100 | - | +8.82% | - | - |
| 12/21 | 560 | 580 | 560 | 580 | +1.75% | 700 | - | +9.23% | - | - |
| 12/18 | 570 | 580 | 560 | 570 | -3.39% | 1,400 | - | +7.75% | - | - |
| 12/17 | 560 | 590 | 560 | 590 | +3.51% | 1,100 | - | +11.74% | - | - |
| 12/16 | 560 | 570 | 560 | 570 | 0% | 2,700 | - | +8.37% | - | - |
| 12/15 | 580 | 580 | 570 | 570 | -1.72% | 2,100 | - | +8.37% | - | - |
| 12/14 | 580 | 590 | 570 | 580 | -1.69% | 2,300 | - | +10.69% | - | - |
| 12/11 | 580 | 590 | 570 | 590 | +1.72% | 1,200 | - | +13.03% | - | - |
| 12/10 | 590 | 590 | 580 | 580 | +1.75% | 1,000 | - | +11.54% | - | - |
| 12/09 | 580 | 600 | 560 | 570 | -6.56% | 6,400 | - | +10.04% | - | - |
| 12/08 | 620 | 620 | 590 | 610 | 0% | 4,200 | - | +18.22% | - | - |
| 12/07 | 630 | 640 | 610 | 610 | 0% | 13,800 | - | +18.68% | - | - |
| 12/04 | 560 | 610 | 520 | 610 | +12.96% | 26,000 | - | +19.61% | - | - |
| 12/03 | 510 | 560 | 510 | 540 | +8% | 6,900 | - | +6.3% | - | - |
| 12/02 | 480 | 520 | 480 | 500 | 0% | 8,500 | - | -1.77% | - | - |
| 12/01 | 480 | 500 | 470 | 500 | +4.17% | 2,400 | - | -2.15% | - | - |
| 11/30 | 460 | 480 | 460 | 480 | +6.67% | 1,400 | - | -6.61% | - | - |
| 11/27 | 450 | 460 | 450 | 450 | -4.26% | 3,600 | - | -12.96% | - | - |
| 11/26 | 450 | 470 | 450 | 470 | +6.82% | 1,900 | - | -9.96% | - | - |
| 11/25 | 450 | 450 | 430 | 440 | -2.22% | 4,700 | - | -16.19% | - | - |
| 11/24 | 460 | 460 | 430 | 450 | -4.26% | 10,300 | - | -15.09% | - | - |
| 11/20 | 500 | 500 | 460 | 470 | +2.17% | 3,300 | - | -12.15% | - | - |
| 11/19 | 450 | 510 | 430 | 460 | 0% | 9,300 | - | -14.81% | - | - |
| 11/18 | 480 | 490 | 450 | 460 | -8% | 5,400 | - | -15.75% | - | - |
| 11/17 | 520 | 520 | 490 | 500 | -5.66% | 5,400 | - | -9.42% | - | - |
| 11/16 | 530 | 560 | 510 | 530 | 0% | 6,300 | - | -4.68% | - | - |
| 11/13 | 540 | 540 | 530 | 530 | -1.85% | 2,800 | - | -5.02% | - | - |
| 11/12 | 540 | 540 | 540 | 540 | 0% | 1,500 | - | -3.4% | - | - |
| 11/11 | 550 | 550 | 540 | 540 | -3.57% | 2,400 | - | -3.4% | - | - |
| 11/10 | 540 | 560 | 540 | 560 | +5.66% | 2,000 | - | +0.18% | - | - |
| 11/09 | 540 | 540 | 520 | 530 | -1.85% | 1,300 | - | -5.36% | - | - |
| 11/06 | 530 | 540 | 520 | 540 | 0% | 4,000 | - | -4.26% | - | - |
| 11/05 | 520 | 540 | 510 | 540 | +3.85% | 2,300 | - | -5.26% | - | - |
| 11/04 | 540 | 540 | 520 | 520 | -1.89% | 4,100 | - | -9.25% | - | - |
| 11/02 | 530 | 550 | 520 | 530 | -1.85% | 4,200 | - | -8.46% | - | - |
