株価チャート
2009/10/08～2010/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 600 | 51億7894万 | +10.14% | 22.52 | 0.3 |
| 03/30 | 1,920 | 1,920 | 1,900 | 1,900 | -2.06% | 1,500 | - | +10.66% | - | - |
| 03/29 | 1,940 | 1,940 | 1,940 | 1,940 | -0.51% | 600 | - | +13.45% | - | - |
| 03/26 | 1,970 | 1,970 | 1,950 | 1,950 | -1.52% | 1,700 | - | +14.77% | - | - |
| 03/25 | 1,830 | 1,980 | 1,830 | 1,980 | +10% | 1,700 | - | +17.3% | - | - |
| 03/24 | 1,800 | 1,900 | 1,800 | 1,800 | -0.55% | 3,100 | - | +7.4% | - | - |
| 03/23 | 1,820 | 1,820 | 1,810 | 1,810 | +0.56% | 2,400 | - | +8.38% | - | - |
| 03/19 | 1,780 | 1,820 | 1,770 | 1,800 | +2.86% | 5,500 | - | +8.11% | - | - |
| 03/18 | 1,720 | 1,750 | 1,720 | 1,750 | +2.94% | 1,000 | - | +5.42% | - | - |
| 03/17 | 1,740 | 1,750 | 1,690 | 1,700 | -2.3% | 1,200 | - | +2.53% | - | - |
| 03/16 | 1,720 | 1,790 | 1,720 | 1,740 | +2.35% | 4,800 | - | +5.07% | - | - |
| 03/15 | 1,630 | 1,700 | 1,610 | 1,700 | +4.94% | 6,600 | - | +2.91% | - | - |
| 03/12 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 3,200 | - | -1.82% | - | - |
| 03/11 | 1,620 | 1,620 | 1,620 | 1,620 | +0.62% | 1,100 | - | -1.94% | - | - |
| 03/10 | 1,610 | 1,620 | 1,610 | 1,610 | -0.62% | 1,500 | - | -2.66% | - | - |
| 03/09 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 1,700 | - | -2.23% | - | - |
| 03/08 | 1,630 | 1,630 | 1,620 | 1,620 | -1.22% | 3,800 | - | -2.41% | - | - |
| 03/05 | 1,630 | 1,640 | 1,630 | 1,640 | +0.61% | 2,500 | - | -1.32% | - | - |
| 03/04 | 1,640 | 1,640 | 1,620 | 1,630 | -0.61% | 1,300 | - | -2.04% | - | - |
| 03/03 | 1,640 | 1,640 | 1,640 | 1,640 | +0.61% | 600 | - | -1.5% | - | - |
| 03/02 | 1,630 | 1,640 | 1,630 | 1,630 | 0% | 1,000 | - | -2.22% | - | - |
| 03/01 | 1,630 | 1,630 | 1,630 | 1,630 | +1.24% | 200 | - | -2.34% | - | - |
| 02/26 | 1,610 | 1,610 | 1,610 | 1,610 | -2.42% | 1,000 | - | -3.65% | - | - |
| 02/25 | 1,650 | 1,650 | 1,640 | 1,650 | +0.61% | 1,000 | - | -1.43% | - | - |
| 02/24 | 1,650 | 1,650 | 1,640 | 1,640 | -3.53% | 1,100 | - | -2.09% | - | - |
| 02/23 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 100 | - | +1.43% | - | - |
| 02/22 | 1,710 | 1,710 | 1,710 | 1,710 | +1.79% | 100 | - | +2.03% | - | - |
| 02/19 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 300 | - | +0.36% | - | - |
| 02/18 | 1,670 | 1,680 | 1,670 | 1,680 | +0.6% | 600 | - | +0.54% | - | - |
| 02/15 | 1,670 | 1,670 | 1,670 | 1,670 | +0.6% | 600 | - | +0.06% | - | - |
| 02/12 | 1,660 | 1,660 | 1,660 | 1,660 | -1.19% | 700 | - | -0.36% | - | - |
| 02/10 | 1,690 | 1,690 | 1,680 | 1,680 | 0% | 400 | - | +0.9% | - | - |
| 02/08 | 1,700 | 1,700 | 1,680 | 1,680 | 0% | 2,700 | - | +0.9% | - | - |
| 02/05 | 1,630 | 1,690 | 1,630 | 1,680 | +1.82% | 1,700 | - | +1.14% | - | - |
| 02/04 | 1,650 | 1,680 | 1,650 | 1,650 | 0% | 1,900 | - | -0.48% | - | - |
| 02/03 | 1,690 | 1,690 | 1,650 | 1,650 | -0.6% | 700 | - | -0.24% | - | - |
| 02/02 | 1,660 | 1,660 | 1,650 | 1,660 | +0.61% | 400 | - | +0.36% | - | - |
| 02/01 | 1,660 | 1,660 | 1,650 | 1,650 | -1.2% | 300 | - | +0.12% | - | - |
| 01/29 | 1,680 | 1,680 | 1,670 | 1,670 | -1.76% | 1,000 | - | +1.58% | - | - |
| 01/28 | 1,700 | 1,720 | 1,690 | 1,700 | 0% | 700 | - | +3.79% | - | - |
| 01/27 | 1,750 | 1,770 | 1,700 | 1,700 | +3.03% | 3,700 | - | +4.23% | - | - |
| 01/26 | 1,680 | 1,680 | 1,650 | 1,650 | -2.37% | 1,600 | - | +1.66% | - | - |
| 01/25 | 1,670 | 1,700 | 1,670 | 1,690 | +1.2% | 900 | - | +4.45% | - | - |
| 01/22 | 1,680 | 1,680 | 1,650 | 1,670 | -0.6% | 900 | - | +3.53% | - | - |
| 01/21 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 200 | - | +4.41% | - | - |
| 01/15 | 1,740 | 1,740 | 1,680 | 1,680 | -0.59% | 600 | - | +4.74% | - | - |
| 01/14 | 1,680 | 1,690 | 1,680 | 1,690 | +0.6% | 200 | - | +5.63% | - | - |
| 01/12 | 1,670 | 1,690 | 1,670 | 1,680 | +0.6% | 700 | - | +5.46% | - | - |
| 01/08 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 200 | - | +5.43% | - | - |
| 01/07 | 1,770 | 1,770 | 1,670 | 1,670 | -2.34% | 3,100 | - | +5.96% | - | - |
| 01/06 | 1,660 | 1,710 | 1,660 | 1,710 | +4.27% | 1,900 | - | +8.85% | - | - |
| 01/05 | 1,640 | 1,640 | 1,640 | 1,640 | +1.23% | 300 | - | +5.06% | - | - |
| 01/04 | 1,630 | 1,630 | 1,620 | 1,620 | -0.61% | 400 | - | +4.11% | - | - |
| 2009 |
| 12/30 | 1,630 | 1,630 | 1,630 | 1,630 | +1.88% | 100 | - | +5.03% | - | - |
| 12/29 | 1,600 | 1,600 | 1,600 | 1,600 | -1.84% | 100 | - | +3.49% | - | - |
| 12/28 | 1,640 | 1,640 | 1,630 | 1,630 | -2.4% | 2,900 | - | +5.71% | - | - |
| 12/25 | 1,590 | 1,670 | 1,590 | 1,670 | +5.03% | 1,700 | - | +8.58% | - | - |
| 12/24 | 1,580 | 1,600 | 1,580 | 1,590 | -0.63% | 800 | - | +3.65% | - | - |
| 12/22 | 1,560 | 1,600 | 1,550 | 1,600 | +3.23% | 900 | - | +4.3% | - | - |
| 12/21 | 1,570 | 1,570 | 1,550 | 1,550 | -5.49% | 300 | - | +1.11% | - | - |
| 12/18 | 1,530 | 1,640 | 1,520 | 1,640 | +7.19% | 1,500 | - | +6.91% | - | - |
| 12/17 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 300 | - | 0% | - | - |
| 12/16 | 1,530 | 1,530 | 1,530 | 1,530 | +0.66% | 300 | - | -0.26% | - | - |
| 12/15 | 1,510 | 1,530 | 1,510 | 1,520 | -0.65% | 700 | - | -1.04% | - | - |
| 12/14 | 1,500 | 1,530 | 1,500 | 1,530 | +2% | 500 | - | -0.46% | - | - |
| 12/11 | 1,510 | 1,510 | 1,500 | 1,500 | -2.6% | 600 | - | -2.6% | - | - |
| 12/10 | 1,530 | 1,540 | 1,530 | 1,540 | -1.28% | 600 | - | -0.26% | - | - |
| 12/09 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 100 | - | +0.91% | - | - |
| 12/08 | 1,670 | 1,670 | 1,560 | 1,560 | -0.64% | 2,800 | - | +0.84% | - | - |
| 12/07 | 1,540 | 1,570 | 1,500 | 1,570 | -0.63% | 2,500 | - | +1.42% | - | - |
| 12/04 | 1,510 | 1,580 | 1,510 | 1,580 | +5.33% | 2,400 | - | +2.07% | - | - |
| 12/03 | 1,500 | 1,510 | 1,500 | 1,500 | +2.04% | 700 | - | -2.98% | - | - |
| 12/02 | 1,490 | 1,500 | 1,470 | 1,470 | +1.38% | 900 | - | -5.22% | - | - |
| 12/01 | 1,460 | 1,460 | 1,450 | 1,450 | -6.45% | 300 | - | -6.81% | - | - |
| 11/30 | 1,460 | 1,550 | 1,460 | 1,550 | +5.44% | 600 | - | -0.7% | - | - |
| 11/27 | 1,520 | 1,520 | 1,470 | 1,470 | -3.29% | 1,200 | - | -5.89% | - | - |
| 11/26 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 800 | - | -2.94% | - | - |
| 11/25 | 1,490 | 1,520 | 1,490 | 1,520 | +3.4% | 900 | - | -3.06% | - | - |
| 11/18 | 1,480 | 1,480 | 1,420 | 1,470 | -1.34% | 1,900 | - | -6.31% | - | - |
| 11/17 | 1,490 | 1,490 | 1,490 | 1,490 | -3.25% | 400 | - | -5.28% | - | - |
| 11/16 | 1,560 | 1,560 | 1,540 | 1,540 | -2.53% | 1,200 | - | -2.41% | - | - |
| 11/13 | 1,560 | 1,580 | 1,560 | 1,580 | +0.64% | 600 | - | +0.06% | - | - |
| 11/12 | 1,590 | 1,590 | 1,570 | 1,570 | -1.26% | 500 | - | -0.51% | - | - |
| 11/11 | 1,600 | 1,600 | 1,590 | 1,590 | +1.27% | 200 | - | +0.89% | - | - |
| 11/10 | 1,570 | 1,570 | 1,570 | 1,570 | +1.29% | 100 | - | -0.38% | - | - |
| 11/09 | 1,630 | 1,630 | 1,550 | 1,550 | -3.73% | 1,800 | - | -1.77% | - | - |
| 11/06 | 1,580 | 1,610 | 1,580 | 1,610 | +1.9% | 1,300 | - | +2.03% | - | - |
| 11/05 | 1,570 | 1,580 | 1,570 | 1,580 | +1.94% | 200 | - | +0.25% | - | - |
| 11/02 | 1,550 | 1,550 | 1,550 | 1,550 | -3.13% | 400 | - | -1.59% | - | - |
| 10/30 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 300 | - | +1.59% | - | - |
| 10/27 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | - | +1.65% | - | - |
| 10/26 | 1,600 | 1,600 | 1,590 | 1,600 | +0.63% | 1,100 | - | +1.72% | - | - |
| 10/23 | 1,580 | 1,590 | 1,580 | 1,590 | +1.27% | 600 | - | +1.15% | - | - |
| 10/22 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 300 | - | 0% | - | - |
| 10/21 | 1,560 | 1,570 | 1,560 | 1,570 | +1.29% | 600 | - | 0% | - | - |
| 10/20 | 1,550 | 1,550 | 1,550 | 1,550 | -3.73% | 100 | - | -1.27% | - | - |
| 10/15 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 700 | - | +2.48% | - | - |
| 10/13 | 1,570 | 1,610 | 1,570 | 1,610 | +2.55% | 200 | - | +2.61% | - | - |
| 10/09 | 1,570 | 1,590 | 1,570 | 1,570 | -0.63% | 600 | - | +0.26% | - | - |
| 10/08 | 1,570 | 1,580 | 1,570 | 1,580 | +1.28% | 200 | - | +0.89% | - | - |
