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→10 |
| 2010 |
| 03/31 | 1,100 | 1,170 | 1,080 | 1,105 | +2.79% | 63,210 | 132億1580万 | +15.22% | - | 1.11 |
| 03/30 | 1,050 | 1,075 | 1,050 | 1,075 | +2.28% | 15,010 | - | +13.16% | - | - |
| 03/29 | 1,050 | 1,080 | 1,030 | 1,051 | -1.78% | 28,870 | - | +11.45% | - | - |
| 03/26 | 1,050 | 1,090 | 1,016 | 1,070 | +0.94% | 43,070 | - | +14.44% | - | - |
| 03/25 | 1,112 | 1,112 | 1,040 | 1,060 | -3.64% | 36,520 | - | +14.22% | - | - |
| 03/24 | 1,179 | 1,180 | 1,060 | 1,100 | -5.9% | 118,760 | - | +19.44% | - | - |
| 03/23 | 1,030 | 1,245 | 1,030 | 1,169 | +15.86% | 240,670 | - | +28.18% | - | - |
| 03/19 | 966 | 1,022 | 950 | 1,009 | +4.67% | 50,310 | - | +12.11% | - | - |
| 03/18 | 1,010 | 1,028 | 961 | 964 | -1.63% | 62,820 | - | +7.59% | - | - |
| 03/17 | 919 | 980 | 908 | 980 | +7.46% | 45,760 | - | +9.5% | - | - |
| 03/16 | 910 | 919 | 903 | 912 | +0.11% | 11,740 | - | +2.01% | - | - |
| 03/15 | 910 | 929 | 906 | 911 | +0.89% | 9,070 | - | +1.67% | - | - |
| 03/12 | 886 | 906 | 882 | 903 | +1.46% | 23,590 | - | +0.56% | - | - |
| 03/11 | 883 | 894 | 882 | 890 | +0.68% | 10,370 | - | -1.11% | - | - |
| 03/10 | 899 | 900 | 881 | 884 | -1.01% | 9,150 | - | -2.21% | - | - |
| 03/09 | 890 | 918 | 887 | 893 | +0.34% | 13,730 | - | -1.54% | - | - |
| 03/08 | 897 | 967 | 890 | 890 | 0% | 38,750 | - | -1.98% | - | - |
| 03/05 | 886 | 898 | 880 | 890 | +1.48% | 9,180 | - | -2.31% | - | - |
| 03/04 | 875 | 889 | 875 | 877 | -1.46% | 24,460 | - | -4.15% | - | - |
| 03/03 | 880 | 890 | 879 | 890 | -0.56% | 13,720 | - | -3.05% | - | - |
| 03/02 | 889 | 902 | 884 | 895 | +0.67% | 11,290 | - | -2.82% | - | - |
| 03/01 | 890 | 890 | 878 | 889 | -1.22% | 12,200 | - | -3.89% | - | - |
| 02/26 | 896 | 900 | 872 | 900 | +2.16% | 11,320 | - | -3.23% | - | - |
| 02/25 | 880 | 899 | 876 | 881 | -0.11% | 18,030 | - | -5.67% | - | - |
| 02/24 | 882 | 899 | 871 | 882 | -1.23% | 19,780 | - | -6.07% | - | - |
| 02/23 | 890 | 912 | 880 | 893 | +0.45% | 20,270 | - | -5.4% | - | - |
| 02/22 | 865 | 896 | 865 | 889 | +2.77% | 28,760 | - | -6.22% | - | - |
| 02/19 | 889 | 889 | 862 | 865 | -2.92% | 17,150 | - | -9.14% | - | - |
| 02/18 | 870 | 894 | 870 | 891 | +1.37% | 14,470 | - | -7.09% | - | - |
| 02/17 | 885 | 888 | 870 | 879 | +1.38% | 12,020 | - | -8.72% | - | - |
| 02/16 | 869 | 887 | 863 | 867 | -1.92% | 16,040 | - | -10.43% | - | - |
| 02/15 | 906 | 908 | 870 | 884 | -0.79% | 17,270 | - | -9.33% | - | - |
| 02/12 | 926 | 930 | 844 | 891 | -5.31% | 55,900 | - | -9.27% | - | - |
| 02/10 | 966 | 980 | 940 | 941 | -1.05% | 23,090 | - | -4.95% | - | - |
| 02/09 | 950 | 965 | 935 | 951 | -1.35% | 18,890 | - | -4.23% | - | - |
| 02/08 | 961 | 979 | 958 | 964 | +0.1% | 21,220 | - | -3.41% | - | - |
| 02/05 | 950 | 999 | 940 | 963 | -0.72% | 31,520 | - | -3.7% | - | - |
| 02/04 | 999 | 1,017 | 970 | 970 | -1.92% | 33,100 | - | -2.9% | - | - |
| 02/03 | 960 | 992 | 945 | 989 | +4.66% | 44,440 | - | -0.4% | - | - |
| 02/02 | 911 | 949 | 910 | 945 | +2.83% | 17,470 | - | -4.16% | - | - |
| 02/01 | 955 | 955 | 907 | 919 | -5.26% | 32,830 | - | -6.22% | - | - |
| 01/29 | 988 | 988 | 961 | 970 | -1.72% | 26,960 | - | -0.61% | - | - |
| 01/28 | 964 | 989 | 963 | 987 | +2.49% | 29,390 | - | +1.75% | - | - |
| 01/27 | 960 | 992 | 952 | 963 | +0.31% | 26,510 | - | 0% | - | - |
| 01/26 | 1,000 | 1,013 | 960 | 960 | -3.9% | 37,490 | - | +0.21% | - | - |
| 01/25 | 994 | 1,006 | 981 | 999 | -0.6% | 23,640 | - | +4.72% | - | - |
| 01/22 | 1,050 | 1,097 | 1,002 | 1,005 | -0.5% | 132,440 | - | +5.9% | - | - |
| 01/21 | 1,000 | 1,015 | 980 | 1,010 | +0.7% | 14,250 | - | +6.99% | - | - |
| 01/20 | 1,012 | 1,035 | 990 | 1,003 | +0.8% | 23,600 | - | +6.82% | - | - |
| 01/19 | 985 | 1,003 | 975 | 995 | +0.71% | 23,950 | - | +6.53% | - | - |
| 01/18 | 1,018 | 1,018 | 980 | 988 | -1.69% | 26,200 | - | +6.24% | - | - |
| 01/15 | 1,030 | 1,040 | 1,002 | 1,005 | -3.37% | 23,560 | - | +8.41% | - | - |
| 01/14 | 985 | 1,080 | 984 | 1,040 | +5.05% | 33,490 | - | +12.43% | - | - |
| 01/13 | 976 | 1,009 | 970 | 990 | -1.59% | 34,950 | - | +7.49% | - | - |
| 01/12 | 1,025 | 1,039 | 1,006 | 1,006 | -3.27% | 34,610 | - | +9.35% | - | - |
| 01/08 | 1,036 | 1,075 | 1,033 | 1,040 | -1.42% | 46,450 | - | +13.17% | - | - |
| 01/07 | 1,106 | 1,137 | 1,052 | 1,055 | -4.09% | 82,380 | - | +15.05% | - | - |
| 01/06 | 989 | 1,110 | 940 | 1,100 | +9.45% | 137,130 | - | +20.35% | - | - |
| 01/05 | 1,021 | 1,080 | 980 | 1,005 | -6.94% | 141,930 | - | +10.8% | - | - |
| 01/04 | 1,290 | 1,300 | 1,031 | 1,080 | +5.88% | 345,950 | - | +19.07% | - | - |
| 2009 |
| 12/30 | 1,020 | 1,020 | 1,020 | 1,020 | +10.87% | 34,720 | - | +13.08% | - | - |
| 12/29 | 880 | 920 | 876 | 920 | +12.2% | 99,580 | - | +2.45% | - | - |
| 12/28 | 816 | 829 | 813 | 820 | +0.49% | 16,060 | - | -8.89% | - | - |
| 12/25 | 810 | 827 | 808 | 816 | 0% | 14,450 | - | -9.73% | - | - |
| 12/24 | 820 | 820 | 810 | 816 | +0.74% | 16,260 | - | -10.03% | - | - |
| 12/22 | 810 | 825 | 808 | 810 | 0% | 25,100 | - | -10.89% | - | - |
| 12/21 | 815 | 815 | 808 | 810 | -0.61% | 14,760 | - | -11.38% | - | - |
| 12/18 | 826 | 828 | 803 | 815 | -2.51% | 25,480 | - | -11.51% | - | - |
| 12/17 | 866 | 870 | 813 | 836 | -3.46% | 29,510 | - | -10.01% | - | - |
| 12/16 | 862 | 875 | 860 | 866 | -0.69% | 20,940 | - | -7.77% | - | - |
| 12/15 | 889 | 889 | 868 | 872 | -0.8% | 17,210 | - | -8.02% | - | - |
| 12/14 | 899 | 899 | 857 | 879 | -1.01% | 14,740 | - | -8.25% | - | - |
| 12/11 | 878 | 898 | 864 | 888 | +1.14% | 28,450 | - | -8.07% | - | - |
| 12/10 | 920 | 920 | 865 | 878 | -2.44% | 14,550 | - | -9.67% | - | - |
| 12/09 | 917 | 923 | 897 | 900 | -2.07% | 13,760 | - | -8.16% | - | - |
| 12/08 | 931 | 947 | 912 | 919 | -2.03% | 19,500 | - | -6.89% | - | - |
| 12/07 | 937 | 955 | 903 | 938 | -0.95% | 12,950 | - | -5.54% | - | - |
| 12/04 | 968 | 970 | 935 | 947 | -2.67% | 18,850 | - | -5.11% | - | - |
| 12/03 | 988 | 989 | 960 | 973 | +0.31% | 12,820 | - | -2.99% | - | - |
| 12/02 | 992 | 992 | 959 | 970 | -2.22% | 12,070 | - | -3.48% | - | - |
| 12/01 | 988 | 1,006 | 970 | 992 | +1.54% | 14,950 | - | -1.68% | - | - |
| 11/30 | 989 | 989 | 962 | 977 | +4.05% | 10,040 | - | -3.46% | - | - |
| 11/27 | 995 | 995 | 938 | 939 | -6.1% | 12,390 | - | -7.67% | - | - |
| 11/26 | 949 | 1,006 | 941 | 1,000 | +4.28% | 25,640 | - | -2.15% | - | - |
| 11/25 | 915 | 959 | 914 | 959 | +5.04% | 21,220 | - | -6.62% | - | - |
| 11/24 | 958 | 989 | 910 | 913 | -4.4% | 45,860 | - | -11.79% | - | - |
| 11/20 | 910 | 980 | 910 | 955 | +2.69% | 19,950 | - | -8.61% | - | - |
| 11/19 | 890 | 941 | 875 | 930 | +5.32% | 29,510 | - | -11.76% | - | - |
| 11/18 | 888 | 918 | 869 | 883 | -0.56% | 17,010 | - | -17.09% | - | - |
| 11/17 | 880 | 952 | 867 | 888 | -3.06% | 56,160 | - | -17.7% | - | - |
| 11/16 | 990 | 998 | 916 | 916 | -7.66% | 35,620 | - | -16.27% | - | - |
| 11/13 | 1,003 | 1,045 | 988 | 992 | -1.1% | 39,660 | - | -10.14% | - | - |
| 11/12 | 1,060 | 1,087 | 1,003 | 1,003 | -8.49% | 43,370 | - | -9.56% | - | - |
| 11/11 | 1,084 | 1,143 | 1,038 | 1,096 | +1.39% | 37,490 | - | -1.7% | - | - |
| 11/10 | 1,135 | 1,161 | 1,054 | 1,081 | -4.67% | 58,060 | - | -3.31% | - | - |
| 11/09 | 1,112 | 1,200 | 1,110 | 1,134 | +5.49% | 68,560 | - | +1.07% | - | - |
| 11/06 | 1,035 | 1,075 | 1,025 | 1,075 | +2.97% | 12,880 | - | -4.61% | - | - |
| 11/05 | 1,030 | 1,060 | 1,023 | 1,044 | -2.43% | 10,430 | - | -8.1% | - | - |
| 11/04 | 1,069 | 1,070 | 1,021 | 1,070 | -0.19% | 36,530 | - | -6.63% | - | - |
| 11/02 | 1,050 | 1,080 | 1,040 | 1,072 | -1.02% | 10,130 | - | -7.03% | - | - |
