株価チャート
2009/10/23~2010/03/31
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 |
---|
2019 | 7/1, 株式分割 1→1.05 |
2010 |
03/31 | 1,836 | 1,836 | 1,836 | 1,836 | 0% | 630 | 252億7511万 | +1.17% | 10.78 | 0.82 |
03/30 | 1,884 | 1,884 | 1,836 | 1,836 | -0.77% | 945 | - | +1.17% | - | - |
03/29 | 1,933 | 1,933 | 1,850 | 1,850 | -2.31% | 5,670 | - | +2.01% | - | - |
03/26 | 1,883 | 1,895 | 1,876 | 1,894 | +0.61% | 2,520 | - | +4.54% | - | - |
03/25 | 1,833 | 1,884 | 1,833 | 1,883 | +3.24% | 4,095 | - | +4.14% | - | - |
03/24 | 1,845 | 1,845 | 1,822 | 1,824 | +0.26% | 420 | - | +1.04% | - | - |
03/23 | 1,814 | 1,829 | 1,811 | 1,819 | +0.79% | 2,940 | - | +0.78% | - | - |
03/19 | 1,805 | 1,805 | 1,803 | 1,805 | +0.16% | 2,310 | - | -0.01% | - | - |
03/18 | 1,805 | 1,805 | 1,794 | 1,802 | -0.37% | 4,515 | - | -0.17% | - | - |
03/17 | 1,819 | 1,819 | 1,809 | 1,809 | -0.05% | 420 | - | +0.14% | - | - |
03/16 | 1,793 | 1,822 | 1,787 | 1,810 | +0.32% | 1,890 | - | +0.08% | - | - |
03/15 | 1,809 | 1,809 | 1,795 | 1,804 | +1.07% | 1,365 | - | -0.29% | - | - |
03/12 | 1,797 | 1,798 | 1,785 | 1,785 | -0.69% | 2,205 | - | -1.39% | - | - |
03/11 | 1,797 | 1,797 | 1,797 | 1,797 | 0% | 105 | - | -0.82% | - | - |
03/10 | 1,795 | 1,813 | 1,795 | 1,797 | +0.05% | 1,470 | - | -1.04% | - | - |
03/09 | 1,805 | 1,807 | 1,796 | 1,796 | -0.47% | 2,100 | - | -1.25% | - | - |
03/08 | 1,800 | 1,805 | 1,800 | 1,805 | +0.26% | 630 | - | -1% | - | - |
03/05 | 1,798 | 1,814 | 1,798 | 1,800 | +0.37% | 420 | - | -1.32% | - | - |
03/04 | 1,798 | 1,798 | 1,793 | 1,793 | +0.16% | 210 | - | -1.79% | - | - |
03/03 | 1,790 | 1,790 | 1,790 | 1,790 | +1.08% | 525 | - | -2% | - | - |
03/02 | 1,814 | 1,814 | 1,771 | 1,771 | -1.06% | 2,940 | - | -3.15% | - | - |
03/01 | 1,791 | 1,796 | 1,790 | 1,790 | 0% | 840 | - | -2.21% | - | - |
02/26 | 1,854 | 1,854 | 1,790 | 1,790 | -3.24% | 10,080 | - | -2.27% | - | - |
02/25 | 1,838 | 1,851 | 1,829 | 1,850 | +0.41% | 5,145 | - | +0.95% | - | - |
02/23 | 1,843 | 1,843 | 1,843 | 1,843 | +0.26% | 105 | - | +0.54% | - | - |
02/22 | 1,823 | 1,838 | 1,823 | 1,838 | +1.9% | 735 | - | +0.33% | - | - |
02/19 | 1,804 | 1,804 | 1,804 | 1,804 | +0.11% | 105 | - | -1.54% | - | - |
02/18 | 1,810 | 1,824 | 1,802 | 1,802 | +0.32% | 735 | - | -1.64% | - | - |
02/17 | 1,810 | 1,811 | 1,796 | 1,796 | -0.79% | 2,100 | - | -1.95% | - | - |
02/16 | 1,810 | 1,810 | 1,810 | 1,810 | -0.68% | 105 | - | -1.28% | - | - |
02/10 | 1,823 | 1,823 | 1,810 | 1,823 | +0.74% | 420 | - | -0.61% | - | - |
02/09 | 1,820 | 1,820 | 1,810 | 1,810 | -0.16% | 735 | - | -1.39% | - | - |
02/08 | 1,812 | 1,812 | 1,812 | 1,812 | -1.14% | 1,050 | - | -1.29% | - | - |
02/05 | 1,833 | 1,833 | 1,833 | 1,833 | -0.47% | 105 | - | -0.36% | - | - |
02/04 | 1,841 | 1,844 | 1,825 | 1,842 | +0.05% | 525 | - | -0.01% | - | - |
02/03 | 1,830 | 1,841 | 1,827 | 1,841 | +0.62% | 1,155 | - | -0.11% | - | - |
02/02 | 1,866 | 1,866 | 1,829 | 1,830 | -0.62% | 2,310 | - | -0.73% | - | - |
01/29 | 1,841 | 1,841 | 1,841 | 1,841 | -2.03% | 4,515 | - | -0.11% | - | - |
01/28 | 1,874 | 1,890 | 1,867 | 1,879 | +0.36% | 2,730 | - | +1.9% | - | - |
01/27 | 1,871 | 1,874 | 1,871 | 1,872 | -1.31% | 630 | - | +1.7% | - | - |
01/26 | 1,848 | 1,903 | 1,848 | 1,897 | +3.21% | 1,575 | - | +3.16% | - | - |
01/25 | 1,838 | 1,838 | 1,838 | 1,838 | -0.1% | 735 | - | -0.1% | - | - |
01/22 | 1,824 | 1,840 | 1,824 | 1,840 | 0% | 945 | - | -0.11% | - | - |
01/21 | 1,847 | 1,848 | 1,840 | 1,840 | +0.26% | 420 | - | -0.16% | - | - |
01/20 | 1,833 | 1,835 | 1,833 | 1,835 | +0.52% | 315 | - | -0.42% | - | - |
01/19 | 1,815 | 1,826 | 1,815 | 1,826 | +0.58% | 840 | - | -0.94% | - | - |
01/18 | 1,813 | 1,815 | 1,806 | 1,815 | +0.05% | 1,050 | - | -1.4% | - | - |
01/15 | 1,814 | 1,814 | 1,814 | 1,814 | -1.19% | 105 | - | -1.4% | - | - |
01/14 | 1,814 | 1,836 | 1,814 | 1,836 | +1.21% | 210 | - | -0.15% | - | - |
01/13 | 1,829 | 1,829 | 1,814 | 1,814 | -1.5% | 210 | - | -1.18% | - | - |
01/08 | 1,810 | 1,842 | 1,810 | 1,842 | +1.84% | 315 | - | +0.38% | - | - |
01/07 | 1,809 | 1,809 | 1,809 | 1,809 | 0% | 105 | - | -1.28% | - | - |
01/06 | 1,812 | 1,812 | 1,800 | 1,809 | -1.35% | 2,625 | - | -1.22% | - | - |
01/05 | 1,871 | 1,871 | 1,833 | 1,833 | +0.68% | 1,260 | - | +0.18% | - | - |
01/04 | 1,821 | 1,821 | 1,821 | 1,821 | -1.8% | 105 | - | -0.28% | - | - |
2009 |
12/30 | 1,854 | 1,854 | 1,854 | 1,854 | +1.35% | 105 | - | +1.72% | - | - |
12/29 | 1,857 | 1,857 | 1,829 | 1,830 | -3.9% | 5,985 | - | +0.58% | - | - |
12/28 | 1,889 | 1,914 | 1,889 | 1,904 | +1.01% | 4,935 | - | +4.84% | - | - |
12/25 | 1,868 | 1,885 | 1,868 | 1,885 | +1.12% | 1,050 | - | +4.13% | - | - |
12/24 | 1,857 | 1,864 | 1,857 | 1,864 | +1.08% | 1,785 | - | +3.26% | - | - |
12/22 | 1,868 | 1,868 | 1,844 | 1,844 | +0.05% | 420 | - | +2.38% | - | - |
12/21 | 1,843 | 1,843 | 1,843 | 1,843 | -0.92% | 105 | - | +2.55% | - | - |
12/18 | 1,843 | 1,860 | 1,843 | 1,860 | +2.63% | 210 | - | +3.74% | - | - |
12/16 | 1,812 | 1,812 | 1,812 | 1,812 | 0% | 105 | - | +1.31% | - | - |
12/15 | 1,882 | 1,882 | 1,810 | 1,812 | -5.09% | 1,050 | - | +1.42% | - | - |
12/14 | 1,948 | 1,948 | 1,910 | 1,910 | +0.4% | 12,180 | - | +7.04% | - | - |
12/11 | 1,867 | 1,905 | 1,867 | 1,902 | +1.89% | 4,095 | - | +7.03% | - | - |
12/10 | 1,838 | 1,867 | 1,838 | 1,867 | +1.61% | 2,835 | - | +5.4% | - | - |
12/09 | 1,827 | 1,837 | 1,820 | 1,837 | +0.52% | 1,050 | - | +3.91% | - | - |
12/08 | 1,810 | 1,838 | 1,810 | 1,828 | +1.91% | 1,155 | - | +3.55% | - | - |
12/07 | 1,791 | 1,795 | 1,789 | 1,793 | +0.21% | 1,575 | - | +1.78% | - | - |
12/04 | 1,785 | 1,801 | 1,785 | 1,790 | +1.08% | 1,260 | - | +1.68% | - | - |
12/03 | 1,769 | 1,770 | 1,769 | 1,770 | +0.32% | 630 | - | +0.6% | - | - |
12/02 | 1,787 | 1,792 | 1,765 | 1,765 | -0.96% | 9,870 | - | +0.21% | - | - |
12/01 | 1,786 | 1,790 | 1,782 | 1,782 | -0.32% | 840 | - | +1.19% | - | - |
11/30 | 1,763 | 1,788 | 1,763 | 1,788 | +0.7% | 315 | - | +1.57% | - | - |
11/27 | 1,793 | 1,795 | 1,775 | 1,775 | +0.05% | 5,565 | - | +0.87% | - | - |
11/26 | 1,766 | 1,780 | 1,754 | 1,774 | +1.97% | 4,095 | - | +0.81% | - | - |
11/25 | 1,741 | 1,741 | 1,740 | 1,740 | -0.87% | 210 | - | -1.14% | - | - |
11/24 | 1,755 | 1,755 | 1,755 | 1,755 | -0.05% | 105 | - | -0.33% | - | - |
11/20 | 1,730 | 1,756 | 1,730 | 1,756 | -0.05% | 315 | - | -0.27% | - | - |
11/19 | 1,737 | 1,757 | 1,729 | 1,757 | +0.44% | 1,680 | - | -0.33% | - | - |
11/18 | 1,762 | 1,762 | 1,750 | 1,750 | -0.7% | 315 | - | -0.82% | - | - |
11/17 | 1,747 | 1,762 | 1,743 | 1,762 | +0.98% | 1,050 | - | -0.06% | - | - |
11/16 | 1,750 | 1,750 | 1,745 | 1,745 | -0.33% | 315 | - | -1.03% | - | - |
11/13 | 1,750 | 1,750 | 1,750 | 1,750 | +0.11% | 210 | - | -0.77% | - | - |
11/12 | 1,771 | 1,774 | 1,749 | 1,749 | -0.65% | 4,725 | - | -0.87% | - | - |
11/11 | 1,758 | 1,760 | 1,748 | 1,760 | +0.65% | 4,935 | - | -0.28% | - | - |
11/10 | 1,750 | 1,750 | 1,749 | 1,749 | +0.27% | 315 | - | -0.87% | - | - |
11/09 | 1,740 | 1,745 | 1,734 | 1,744 | +0.44% | 1,050 | - | -1.31% | - | - |
11/06 | 1,737 | 1,739 | 1,736 | 1,736 | -1.19% | 1,155 | - | -2.02% | - | - |
11/05 | 1,760 | 1,760 | 1,741 | 1,757 | -1.23% | 5,460 | - | -1.17% | - | - |
11/04 | 1,779 | 1,779 | 1,779 | 1,779 | +0.97% | 420 | - | -0.28% | - | - |
11/02 | 1,746 | 1,762 | 1,746 | 1,762 | +0.11% | 420 | - | -1.51% | - | - |
10/30 | 1,762 | 1,762 | 1,760 | 1,760 | +0.16% | 525 | - | -1.9% | - | - |
10/29 | 1,734 | 1,771 | 1,734 | 1,757 | -1.44% | 7,140 | - | -2.27% | - | - |
10/28 | 1,783 | 1,783 | 1,776 | 1,783 | +0.21% | 3,675 | - | -1.06% | - | - |
10/27 | 1,771 | 1,779 | 1,768 | 1,779 | +0.43% | 2,730 | - | -1.55% | - | - |
10/26 | 1,775 | 1,775 | 1,768 | 1,771 | -0.16% | 1,785 | - | -2.13% | - | - |
10/23 | 1,776 | 1,795 | 1,774 | 1,774 | -0.48% | 1,890 | - | -2.14% | - | - |