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 |
---|
2021 | 10/1, 株式併合 10→1 |
2010 |
03/31 | 1,640 | 1,660 | 1,610 | 1,640 | -0.61% | 4,220 | 109億4265万 | +2.89% | 9.39 | 1.73 |
03/30 | 1,660 | 1,670 | 1,600 | 1,650 | 0% | 2,840 | - | +4.1% | - | - |
03/29 | 1,670 | 1,670 | 1,640 | 1,650 | +0.61% | 1,980 | - | +4.56% | - | - |
03/26 | 1,650 | 1,670 | 1,630 | 1,640 | -0.61% | 6,790 | - | +4.53% | - | - |
03/25 | 1,630 | 1,650 | 1,590 | 1,650 | +1.23% | 4,540 | - | +5.63% | - | - |
03/24 | 1,640 | 1,650 | 1,610 | 1,630 | -0.61% | 4,720 | - | +4.89% | - | - |
03/23 | 1,610 | 1,650 | 1,570 | 1,640 | +1.86% | 7,830 | - | +6.22% | - | - |
03/19 | 1,580 | 1,620 | 1,570 | 1,610 | +2.55% | 6,360 | - | +4.95% | - | - |
03/18 | 1,620 | 1,620 | 1,550 | 1,570 | -1.88% | 8,470 | - | +3.02% | - | - |
03/17 | 1,620 | 1,640 | 1,600 | 1,600 | -0.62% | 8,390 | - | +5.68% | - | - |
03/16 | 1,660 | 1,670 | 1,600 | 1,610 | -3.01% | 8,700 | - | +6.98% | - | - |
03/15 | 1,620 | 1,700 | 1,620 | 1,660 | +2.47% | 13,940 | - | +11.19% | - | - |
03/12 | 1,640 | 1,650 | 1,600 | 1,620 | -0.61% | 6,620 | - | +9.39% | - | - |
03/11 | 1,630 | 1,660 | 1,580 | 1,630 | 0% | 23,290 | - | +10.73% | - | - |
03/10 | 1,690 | 1,730 | 1,620 | 1,630 | -1.81% | 31,240 | - | +11.57% | - | - |
03/09 | 1,640 | 1,670 | 1,610 | 1,660 | +3.11% | 17,590 | - | +14.33% | - | - |
03/08 | 1,640 | 1,680 | 1,610 | 1,610 | +1.26% | 31,330 | - | +11.96% | - | - |
03/05 | 1,520 | 1,620 | 1,510 | 1,590 | +5.3% | 18,080 | - | +11.19% | - | - |
03/04 | 1,530 | 1,570 | 1,490 | 1,510 | -3.21% | 12,100 | - | +5.89% | - | - |
03/03 | 1,590 | 1,610 | 1,530 | 1,560 | -2.5% | 18,570 | - | +9.63% | - | - |
03/02 | 1,590 | 1,610 | 1,540 | 1,600 | +1.27% | 17,750 | - | +13.23% | - | - |
03/01 | 1,520 | 1,640 | 1,500 | 1,580 | +5.33% | 59,910 | - | +12.7% | - | - |
02/26 | 1,420 | 1,500 | 1,410 | 1,500 | +5.63% | 12,590 | - | +7.68% | - | - |
02/25 | 1,400 | 1,510 | 1,400 | 1,420 | +2.16% | 17,730 | - | +2.31% | - | - |
02/24 | 1,400 | 1,440 | 1,390 | 1,390 | -2.11% | 3,100 | - | +0.58% | - | - |
02/23 | 1,470 | 1,470 | 1,380 | 1,420 | -3.4% | 11,500 | - | +2.97% | - | - |
02/22 | 1,470 | 1,470 | 1,430 | 1,470 | +2.8% | 3,060 | - | +6.68% | - | - |
02/19 | 1,460 | 1,490 | 1,430 | 1,430 | -2.72% | 4,390 | - | +3.77% | - | - |
02/18 | 1,490 | 1,540 | 1,430 | 1,470 | +1.38% | 33,350 | - | +7.53% | - | - |
02/17 | 1,400 | 1,480 | 1,400 | 1,450 | +5.84% | 12,430 | - | +7.09% | - | - |
02/16 | 1,360 | 1,400 | 1,360 | 1,370 | -0.72% | 1,490 | - | +2.09% | - | - |
02/15 | 1,390 | 1,410 | 1,360 | 1,380 | 0% | 3,060 | - | +3.45% | - | - |
02/12 | 1,320 | 1,380 | 1,320 | 1,380 | +4.55% | 4,940 | - | +4.23% | - | - |
02/10 | 1,330 | 1,350 | 1,320 | 1,320 | -2.94% | 2,850 | - | +0.38% | - | - |
02/09 | 1,320 | 1,360 | 1,310 | 1,360 | +3.03% | 4,320 | - | +3.98% | - | - |
02/08 | 1,340 | 1,350 | 1,320 | 1,320 | -2.22% | 6,080 | - | +1.46% | - | - |
02/05 | 1,350 | 1,360 | 1,310 | 1,350 | -2.88% | 8,320 | - | +4.25% | - | - |
02/04 | 1,390 | 1,390 | 1,370 | 1,390 | +1.46% | 10,460 | - | +7.92% | - | - |
02/03 | 1,380 | 1,440 | 1,370 | 1,370 | -2.14% | 17,670 | - | +7.03% | - | - |
02/02 | 1,370 | 1,450 | 1,350 | 1,400 | +6.06% | 22,450 | - | +10.24% | - | - |
02/01 | 1,380 | 1,380 | 1,300 | 1,320 | -5.71% | 24,120 | - | +4.68% | - | - |
01/29 | 1,470 | 1,470 | 1,370 | 1,400 | -5.41% | 21,790 | - | +11.46% | - | - |
01/28 | 1,600 | 1,650 | 1,440 | 1,480 | +2.78% | 129,200 | - | +18.59% | - | - |
01/27 | 1,380 | 1,510 | 1,370 | 1,440 | +9.92% | 64,620 | - | +16.5% | - | - |
01/26 | 1,330 | 1,370 | 1,300 | 1,310 | -2.24% | 7,580 | - | +6.94% | - | - |
01/25 | 1,320 | 1,350 | 1,320 | 1,340 | -0.74% | 6,480 | - | +9.84% | - | - |
01/22 | 1,330 | 1,390 | 1,320 | 1,350 | -2.17% | 11,790 | - | +11.29% | - | - |
01/21 | 1,300 | 1,430 | 1,270 | 1,380 | +8.66% | 55,700 | - | +14.52% | - | - |
01/20 | 1,310 | 1,320 | 1,250 | 1,270 | -2.31% | 11,140 | - | +6.19% | - | - |
01/19 | 1,360 | 1,380 | 1,290 | 1,300 | -7.8% | 24,220 | - | +9.06% | - | - |
01/18 | 1,500 | 1,540 | 1,350 | 1,410 | -3.42% | 86,680 | - | +18.89% | - | - |
01/15 | 1,160 | 1,530 | 1,150 | 1,460 | +25.86% | 160,260 | - | +23.94% | - | - |
01/14 | 1,130 | 1,160 | 1,130 | 1,160 | +1.75% | 2,590 | - | -0.85% | - | - |
01/13 | 1,140 | 1,150 | 1,130 | 1,140 | -1.72% | 2,320 | - | -2.56% | - | - |
01/12 | 1,160 | 1,160 | 1,130 | 1,160 | 0% | 2,750 | - | -0.94% | - | - |
01/08 | 1,150 | 1,160 | 1,140 | 1,160 | +2.65% | 1,330 | - | -0.85% | - | - |
01/07 | 1,160 | 1,160 | 1,130 | 1,130 | -1.74% | 5,610 | - | -3.25% | - | - |
01/06 | 1,170 | 1,180 | 1,140 | 1,150 | -0.86% | 3,220 | - | -1.29% | - | - |
01/05 | 1,150 | 1,180 | 1,150 | 1,160 | -0.85% | 1,380 | - | 0% | - | - |
01/04 | 1,170 | 1,180 | 1,130 | 1,170 | 0% | 1,450 | - | +1.21% | - | - |
2009 |
12/30 | 1,170 | 1,180 | 1,160 | 1,170 | -1.68% | 2,110 | - | +1.56% | - | - |
12/29 | 1,150 | 1,190 | 1,150 | 1,190 | +0.85% | 1,510 | - | +3.39% | - | - |
12/28 | 1,130 | 1,180 | 1,130 | 1,180 | +5.36% | 1,410 | - | +3.15% | - | - |
12/25 | 1,180 | 1,180 | 1,120 | 1,120 | -4.27% | 5,530 | - | -1.5% | - | - |
12/24 | 1,200 | 1,200 | 1,160 | 1,170 | -1.68% | 1,340 | - | +3.08% | - | - |
12/22 | 1,200 | 1,200 | 1,170 | 1,190 | -1.65% | 1,670 | - | +4.94% | - | - |
12/21 | 1,170 | 1,210 | 1,160 | 1,210 | +2.54% | 1,950 | - | +6.51% | - | - |
12/18 | 1,160 | 1,180 | 1,150 | 1,180 | +0.85% | 1,170 | - | +3.78% | - | - |
12/17 | 1,170 | 1,180 | 1,160 | 1,170 | 0% | 1,360 | - | +2.45% | - | - |
12/16 | 1,170 | 1,170 | 1,150 | 1,170 | 0% | 1,950 | - | +2.18% | - | - |
12/15 | 1,140 | 1,170 | 1,140 | 1,170 | +0.86% | 1,500 | - | +1.74% | - | - |
12/14 | 1,170 | 1,200 | 1,150 | 1,160 | 0% | 2,760 | - | +0.43% | - | - |
12/11 | 1,170 | 1,170 | 1,130 | 1,160 | +0.87% | 2,500 | - | 0% | - | - |
12/10 | 1,160 | 1,180 | 1,120 | 1,150 | -0.86% | 2,840 | - | -1.29% | - | - |
12/09 | 1,200 | 1,230 | 1,160 | 1,160 | -4.92% | 3,560 | - | -1.02% | - | - |
12/08 | 1,210 | 1,250 | 1,190 | 1,220 | -3.17% | 2,320 | - | +3.39% | - | - |
12/07 | 1,170 | 1,280 | 1,170 | 1,260 | +8.62% | 11,960 | - | +6.06% | - | - |
12/04 | 1,150 | 1,160 | 1,140 | 1,160 | +0.87% | 2,230 | - | -3.01% | - | - |
12/03 | 1,140 | 1,180 | 1,100 | 1,150 | +0.88% | 7,390 | - | -5.19% | - | - |
12/02 | 1,120 | 1,160 | 1,100 | 1,140 | +2.7% | 3,750 | - | -7.47% | - | - |
12/01 | 1,070 | 1,110 | 1,050 | 1,110 | +4.72% | 3,130 | - | -11.48% | - | - |
11/30 | 1,020 | 1,080 | 1,020 | 1,060 | +4.95% | 1,210 | - | -16.67% | - | - |
11/27 | 1,040 | 1,050 | 1,010 | 1,010 | -5.61% | 2,990 | - | -21.03% | - | - |
11/26 | 1,110 | 1,110 | 1,050 | 1,070 | +0.94% | 3,980 | - | -16.8% | - | - |
11/25 | 1,100 | 1,120 | 1,060 | 1,060 | -7.83% | 7,240 | - | -18.02% | - | - |
11/24 | 1,060 | 1,170 | 1,040 | 1,150 | +12.75% | 26,810 | - | -11.4% | - | - |
11/20 | 990 | 1,050 | 970 | 1,020 | +2% | 10,900 | - | -21.6% | - | - |
11/19 | 1,050 | 1,060 | 970 | 1,000 | -6.54% | 9,990 | - | -23.66% | - | - |
11/18 | 1,140 | 1,140 | 1,020 | 1,070 | -6.14% | 8,160 | - | -18.88% | - | - |
11/17 | 1,220 | 1,230 | 1,130 | 1,140 | -8.06% | 9,240 | - | -14.16% | - | - |
11/16 | 1,250 | 1,260 | 1,230 | 1,240 | -0.8% | 3,980 | - | -7.05% | - | - |
11/13 | 1,260 | 1,260 | 1,240 | 1,250 | -3.1% | 3,940 | - | -6.44% | - | - |
11/12 | 1,270 | 1,290 | 1,260 | 1,290 | +2.38% | 3,970 | - | -3.3% | - | - |
11/11 | 1,270 | 1,280 | 1,260 | 1,260 | -3.08% | 3,510 | - | -5.19% | - | - |
11/10 | 1,290 | 1,310 | 1,280 | 1,300 | +1.56% | 2,520 | - | -1.81% | - | - |
11/09 | 1,280 | 1,290 | 1,260 | 1,280 | -1.54% | 3,630 | - | -3.03% | - | - |
11/06 | 1,280 | 1,330 | 1,280 | 1,300 | +2.36% | 7,280 | - | -1.37% | - | - |
11/05 | 1,320 | 1,320 | 1,270 | 1,270 | -3.79% | 9,570 | - | -3.64% | - | - |
11/04 | 1,350 | 1,360 | 1,310 | 1,320 | -3.65% | 8,880 | - | +0.15% | - | - |
11/02 | 1,390 | 1,410 | 1,350 | 1,370 | -4.2% | 8,870 | - | +4.02% | - | - |