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 | 868 | 881 | 861 | 862 | -2.38% | 41,270 | 111億7956万 | +4.23% | 30.13 | 0.69 |
| 03/30 | 887 | 890 | 870 | 883 | +0.23% | 27,590 | - | +6.9% | - | - |
| 03/29 | 875 | 887 | 855 | 881 | -0.11% | 37,130 | - | +7.05% | - | - |
| 03/26 | 905 | 908 | 870 | 882 | -1.12% | 42,720 | - | +7.56% | - | - |
| 03/25 | 900 | 901 | 850 | 892 | -1.44% | 66,220 | - | +9.05% | - | - |
| 03/24 | 905 | 910 | 892 | 905 | +2.14% | 75,200 | - | +11.04% | - | - |
| 03/23 | 854 | 912 | 854 | 886 | +3.75% | 104,950 | - | +9.11% | - | - |
| 03/19 | 890 | 890 | 849 | 854 | -1.95% | 58,810 | - | +5.3% | - | - |
| 03/18 | 884 | 928 | 871 | 871 | +0.23% | 188,030 | - | +7.27% | - | - |
| 03/17 | 790 | 890 | 790 | 869 | +10.42% | 248,120 | - | +7.28% | - | - |
| 03/16 | 793 | 796 | 781 | 787 | +0.9% | 63,240 | - | -2.6% | - | - |
| 03/15 | 769 | 780 | 763 | 780 | +3.45% | 49,040 | - | -3.58% | - | - |
| 03/12 | 748 | 770 | 735 | 754 | +1.89% | 83,060 | - | -7.14% | - | - |
| 03/11 | 744 | 752 | 705 | 740 | -2.5% | 100,540 | - | -9.65% | - | - |
| 03/10 | 768 | 774 | 759 | 759 | -2.19% | 42,010 | - | -8.11% | - | - |
| 03/09 | 800 | 800 | 761 | 776 | -2.27% | 46,570 | - | -6.84% | - | - |
| 03/08 | 799 | 806 | 790 | 794 | +0.51% | 34,530 | - | -5.7% | - | - |
| 03/05 | 778 | 795 | 774 | 790 | +1.41% | 26,420 | - | -7.06% | - | - |
| 03/04 | 785 | 794 | 778 | 779 | -2.26% | 32,950 | - | -9.1% | - | - |
| 03/03 | 791 | 797 | 782 | 797 | -1.12% | 45,730 | - | -7.97% | - | - |
| 03/02 | 817 | 820 | 795 | 806 | -1.83% | 32,230 | - | -7.78% | - | - |
| 03/01 | 817 | 827 | 811 | 821 | -0.61% | 26,890 | - | -7.02% | - | - |
| 02/26 | 817 | 835 | 815 | 826 | -2.13% | 41,640 | - | -7.5% | - | - |
| 02/25 | 853 | 857 | 835 | 844 | -0.35% | 40,600 | - | -6.64% | - | - |
| 02/24 | 815 | 850 | 811 | 847 | +3.8% | 60,430 | - | -7.23% | - | - |
| 02/23 | 820 | 822 | 809 | 816 | -0.61% | 26,730 | - | -11.69% | - | - |
| 02/22 | 824 | 828 | 800 | 821 | +0.61% | 40,250 | - | -12.19% | - | - |
| 02/19 | 804 | 831 | 804 | 816 | +0.62% | 42,250 | - | -14.01% | - | - |
| 02/18 | 823 | 838 | 806 | 811 | -2.41% | 51,820 | - | -15.87% | - | - |
| 02/17 | 841 | 844 | 824 | 831 | -0.48% | 29,310 | - | -15.03% | - | - |
| 02/16 | 866 | 866 | 825 | 835 | -1.88% | 31,120 | - | -15.91% | - | - |
| 02/15 | 874 | 885 | 842 | 851 | -2.63% | 62,600 | - | -15.49% | - | - |
| 02/12 | 836 | 881 | 835 | 874 | +6.07% | 43,950 | - | -14.4% | - | - |
| 02/10 | 829 | 832 | 819 | 824 | +0.98% | 27,870 | - | -20.16% | - | - |
| 02/09 | 786 | 838 | 786 | 816 | 0% | 62,540 | - | -21.84% | - | - |
| 02/08 | 850 | 850 | 808 | 816 | -4.45% | 104,300 | - | -22.87% | - | - |
| 02/05 | 896 | 896 | 848 | 854 | -7.58% | 117,910 | - | -20.34% | - | - |
| 02/04 | 921 | 936 | 902 | 924 | -0.54% | 59,770 | - | -14.6% | - | - |
| 02/03 | 930 | 944 | 918 | 929 | 0% | 92,290 | - | -14.69% | - | - |
| 02/02 | 965 | 985 | 922 | 929 | -6.63% | 113,780 | - | -15.16% | - | - |
| 02/01 | 998 | 998 | 985 | 995 | +0.61% | 47,320 | - | -9.79% | - | - |
| 01/29 | 981 | 999 | 980 | 989 | +0.82% | 52,150 | - | -10.58% | - | - |
| 01/28 | 999 | 1,010 | 981 | 981 | -1.7% | 90,670 | - | -11.46% | - | - |
| 01/27 | 999 | 999 | 998 | 998 | 0% | 258,430 | - | -10.25% | - | - |
| 01/26 | 1,020 | 1,021 | 997 | 998 | -3.95% | 380,110 | - | -10.33% | - | - |
| 01/25 | 1,050 | 1,094 | 1,025 | 1,039 | -2.44% | 67,500 | - | -6.65% | - | - |
| 01/22 | 1,072 | 1,073 | 1,048 | 1,065 | -2.38% | 47,830 | - | -4.05% | - | - |
| 01/21 | 1,072 | 1,095 | 1,063 | 1,091 | +1.77% | 23,390 | - | -1.36% | - | - |
| 01/20 | 1,125 | 1,128 | 1,052 | 1,072 | -4.63% | 25,870 | - | -2.72% | - | - |
| 01/19 | 1,120 | 1,139 | 1,110 | 1,124 | +2.09% | 19,440 | - | +2.46% | - | - |
| 01/18 | 1,100 | 1,125 | 1,091 | 1,101 | -5.98% | 66,320 | - | +0.82% | - | - |
| 01/15 | 1,191 | 1,198 | 1,161 | 1,171 | -0.76% | 16,280 | - | +7.43% | - | - |
| 01/14 | 1,137 | 1,193 | 1,137 | 1,180 | +1.11% | 8,130 | - | +8.96% | - | - |
| 01/13 | 1,201 | 1,205 | 1,166 | 1,167 | -2.99% | 25,770 | - | +8.36% | - | - |
| 01/12 | 1,219 | 1,219 | 1,184 | 1,203 | +2.47% | 30,410 | - | +12.32% | - | - |
| 01/08 | 1,208 | 1,219 | 1,172 | 1,174 | -2.33% | 27,190 | - | +10.44% | - | - |
| 01/07 | 1,177 | 1,213 | 1,160 | 1,202 | +3.89% | 49,650 | - | +13.93% | - | - |
| 01/06 | 1,100 | 1,162 | 1,095 | 1,157 | +3.12% | 16,210 | - | +10.51% | - | - |
| 01/05 | 1,151 | 1,175 | 1,122 | 1,122 | -4.51% | 16,800 | - | +7.99% | - | - |
| 01/04 | 1,160 | 1,210 | 1,128 | 1,175 | +2.17% | 36,770 | - | +13.53% | - | - |
| 2009 |
| 12/30 | 1,123 | 1,210 | 1,123 | 1,150 | +4.26% | 83,290 | - | +11.76% | - | - |
| 12/29 | 1,100 | 1,114 | 1,097 | 1,103 | +0.27% | 15,870 | - | +7.71% | - | - |
| 12/28 | 1,100 | 1,116 | 1,096 | 1,100 | 0% | 14,150 | - | +7.63% | - | - |
| 12/25 | 1,100 | 1,115 | 1,091 | 1,100 | -1.35% | 14,910 | - | +8.06% | - | - |
| 12/24 | 1,100 | 1,126 | 1,094 | 1,115 | +4.21% | 34,730 | - | +9.85% | - | - |
| 12/22 | 1,051 | 1,110 | 1,050 | 1,070 | +1.52% | 58,410 | - | +5.73% | - | - |
| 12/21 | 1,099 | 1,109 | 1,054 | 1,054 | -2.41% | 77,290 | - | +4.05% | - | - |
| 12/18 | 1,004 | 1,107 | 1,004 | 1,080 | +7.57% | 90,880 | - | +6.51% | - | - |
| 12/17 | 1,040 | 1,045 | 1,003 | 1,004 | -0.2% | 17,060 | - | -0.89% | - | - |
| 12/16 | 978 | 1,020 | 978 | 1,006 | +3.07% | 29,880 | - | -1.08% | - | - |
| 12/15 | 965 | 984 | 953 | 976 | +1.56% | 17,690 | - | -4.5% | - | - |
| 12/14 | 984 | 986 | 947 | 961 | -1.33% | 24,460 | - | -6.7% | - | - |
| 12/11 | 1,005 | 1,005 | 956 | 974 | +0.93% | 43,510 | - | -6.35% | - | - |
| 12/10 | 993 | 1,015 | 964 | 965 | -2.53% | 62,000 | - | -7.92% | - | - |
| 12/09 | 1,056 | 1,083 | 990 | 990 | -5.98% | 90,330 | - | -6.25% | - | - |
| 12/08 | 1,102 | 1,154 | 1,052 | 1,053 | +5.09% | 181,830 | - | -1.03% | - | - |
| 12/07 | 1,024 | 1,049 | 995 | 1,002 | -1.28% | 19,000 | - | -6.27% | - | - |
| 12/04 | 1,030 | 1,036 | 1,002 | 1,015 | -1.46% | 6,050 | - | -5.67% | - | - |
| 12/03 | 1,000 | 1,061 | 1,000 | 1,030 | +3.73% | 26,030 | - | -4.98% | - | - |
| 12/02 | 985 | 1,006 | 985 | 993 | +0.3% | 15,810 | - | -9.15% | - | - |
| 12/01 | 980 | 1,011 | 978 | 990 | -1% | 12,350 | - | -10.24% | - | - |
| 11/30 | 969 | 1,000 | 969 | 1,000 | +4.93% | 16,660 | - | -10.15% | - | - |
| 11/27 | 1,004 | 1,004 | 950 | 953 | -5.27% | 16,660 | - | -15.14% | - | - |
| 11/26 | 986 | 1,022 | 986 | 1,006 | -1.95% | 6,700 | - | -11.37% | - | - |
| 11/25 | 1,031 | 1,044 | 1,005 | 1,026 | -0.87% | 3,980 | - | -10% | - | - |
| 11/24 | 1,050 | 1,060 | 1,025 | 1,035 | -1.8% | 8,430 | - | -9.61% | - | - |
| 11/20 | 986 | 1,080 | 981 | 1,054 | +4.77% | 10,040 | - | -8.19% | - | - |
| 11/19 | 1,010 | 1,039 | 940 | 1,006 | -0.4% | 18,630 | - | -12.67% | - | - |
| 11/18 | 1,010 | 1,060 | 971 | 1,010 | -4.45% | 39,360 | - | -12.86% | - | - |
| 11/17 | 1,099 | 1,120 | 1,041 | 1,057 | -3.47% | 20,130 | - | -9.35% | - | - |
| 11/16 | 1,100 | 1,104 | 1,079 | 1,095 | +1.67% | 18,200 | - | -6.41% | - | - |
| 11/13 | 1,057 | 1,101 | 1,027 | 1,077 | +1.7% | 19,520 | - | -8.18% | - | - |
| 11/12 | 1,060 | 1,088 | 1,050 | 1,059 | -3.02% | 11,530 | - | -9.87% | - | - |
| 11/11 | 1,132 | 1,142 | 1,070 | 1,092 | -3.36% | 24,560 | - | -7.22% | - | - |
| 11/10 | 1,160 | 1,161 | 1,129 | 1,130 | -3.5% | 20,500 | - | -4.16% | - | - |
| 11/09 | 1,152 | 1,189 | 1,129 | 1,171 | -3.14% | 13,430 | - | -0.26% | - | - |
| 11/06 | 1,190 | 1,209 | 1,160 | 1,209 | +2.46% | 10,900 | - | +3.33% | - | - |
| 11/05 | 1,155 | 1,180 | 1,155 | 1,180 | +0.08% | 8,900 | - | +1.37% | - | - |
| 11/04 | 1,180 | 1,180 | 1,151 | 1,179 | -0.08% | 7,270 | - | +1.46% | - | - |
| 11/02 | 1,142 | 1,185 | 1,121 | 1,180 | -0.42% | 10,000 | - | +1.64% | - | - |
