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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 880 | 880 | 850 | 870 | -1.14% | 12,200 | 33億4080万 | +20.67% | 292.72 | 1.5 |
| 03/30 | 910 | 910 | 860 | 880 | -4.35% | 27,200 | - | +23.77% | - | - |
| 03/29 | 960 | 1,010 | 910 | 920 | -8.91% | 29,500 | - | +31.24% | - | - |
| 03/26 | 850 | 1,050 | 850 | 1,010 | +18.82% | 147,300 | - | +46.59% | - | - |
| 03/25 | 800 | 850 | 790 | 850 | +7.59% | 82,300 | - | +26.11% | - | - |
| 03/24 | 770 | 790 | 770 | 790 | +2.6% | 16,800 | - | +18.8% | - | - |
| 03/23 | 770 | 770 | 760 | 770 | +1.32% | 4,200 | - | +16.84% | - | - |
| 03/19 | 710 | 760 | 710 | 760 | +7.04% | 24,700 | - | +16.21% | - | - |
| 03/18 | 720 | 730 | 710 | 710 | -1.39% | 5,900 | - | +9.4% | - | - |
| 03/17 | 670 | 720 | 660 | 720 | +9.09% | 11,700 | - | +11.28% | - | - |
| 03/16 | 660 | 660 | 660 | 660 | -1.49% | 1,800 | - | +2.48% | - | - |
| 03/15 | 670 | 670 | 670 | 670 | -1.47% | 2,100 | - | +4.2% | - | - |
| 03/12 | 680 | 680 | 660 | 680 | 0% | 3,500 | - | +5.92% | - | - |
| 03/11 | 680 | 690 | 680 | 680 | 0% | 4,100 | - | +5.92% | - | - |
| 03/10 | 670 | 700 | 670 | 680 | +1.49% | 4,200 | - | +6.08% | - | - |
| 03/09 | 660 | 670 | 650 | 670 | +3.08% | 2,300 | - | +4.69% | - | - |
| 03/08 | 640 | 660 | 640 | 650 | +1.56% | 1,900 | - | +1.72% | - | - |
| 03/05 | 640 | 640 | 640 | 640 | +1.59% | 1,000 | - | 0% | - | - |
| 03/04 | 620 | 640 | 620 | 630 | 0% | 2,800 | - | -1.56% | - | - |
| 03/03 | 640 | 640 | 620 | 630 | -1.56% | 2,600 | - | -1.87% | - | - |
| 03/02 | 630 | 640 | 610 | 640 | 0% | 1,700 | - | -0.62% | - | - |
| 03/01 | 640 | 650 | 640 | 640 | 0% | 600 | - | -0.93% | - | - |
| 02/26 | 620 | 640 | 620 | 640 | +3.23% | 1,000 | - | -1.23% | - | - |
| 02/25 | 620 | 640 | 620 | 620 | 0% | 11,000 | - | -4.62% | - | - |
| 02/24 | 620 | 630 | 620 | 620 | 0% | 2,500 | - | -4.91% | - | - |
| 02/23 | 620 | 640 | 620 | 620 | 0% | 600 | - | -5.2% | - | - |
| 02/22 | 650 | 650 | 620 | 620 | 0% | 800 | - | -5.49% | - | - |
| 02/19 | 630 | 640 | 620 | 620 | -1.59% | 1,800 | - | -5.78% | - | - |
| 02/18 | 660 | 660 | 620 | 630 | -1.56% | 1,600 | - | -4.55% | - | - |
| 02/17 | 630 | 640 | 630 | 640 | +1.59% | 600 | - | -3.32% | - | - |
| 02/16 | 630 | 630 | 630 | 630 | -1.56% | 100 | - | -5.12% | - | - |
| 02/15 | 650 | 650 | 640 | 640 | -1.54% | 1,400 | - | -3.9% | - | - |
| 02/12 | 650 | 660 | 650 | 650 | 0% | 900 | - | -2.55% | - | - |
| 02/10 | 640 | 650 | 640 | 650 | +1.56% | 500 | - | -2.26% | - | - |
| 02/09 | 640 | 640 | 640 | 640 | -1.54% | 900 | - | -3.47% | - | - |
| 02/08 | 630 | 660 | 630 | 650 | 0% | 2,000 | - | -1.66% | - | - |
| 02/05 | 650 | 650 | 640 | 650 | -2.99% | 2,500 | - | -1.37% | - | - |
| 02/04 | 650 | 670 | 650 | 670 | +3.08% | 700 | - | +1.82% | - | - |
| 02/03 | 660 | 660 | 650 | 650 | 0% | 1,000 | - | -0.91% | - | - |
| 02/02 | 650 | 650 | 650 | 650 | 0% | 1,300 | - | -0.76% | - | - |
| 02/01 | 660 | 660 | 650 | 650 | -2.99% | 2,700 | - | -0.61% | - | - |
| 01/29 | 650 | 740 | 650 | 670 | +3.08% | 22,000 | - | +2.92% | - | - |
| 01/28 | 680 | 710 | 640 | 650 | -5.8% | 10,100 | - | +0.31% | - | - |
| 01/27 | 680 | 690 | 670 | 690 | +1.47% | 1,100 | - | +6.81% | - | - |
| 01/26 | 690 | 690 | 680 | 680 | -1.45% | 2,600 | - | +5.75% | - | - |
| 01/25 | 670 | 700 | 670 | 690 | +2.99% | 1,200 | - | +7.81% | - | - |
| 01/22 | 680 | 680 | 670 | 670 | -2.9% | 1,100 | - | +5.02% | - | - |
| 01/21 | 670 | 690 | 660 | 690 | 0% | 3,100 | - | +8.66% | - | - |
| 01/20 | 650 | 710 | 650 | 690 | +6.15% | 2,900 | - | +9.35% | - | - |
| 01/19 | 660 | 670 | 650 | 650 | -2.99% | 900 | - | +3.83% | - | - |
| 01/18 | 670 | 670 | 660 | 670 | -1.47% | 1,300 | - | +7.37% | - | - |
| 01/15 | 680 | 690 | 680 | 680 | 0% | 3,800 | - | +9.68% | - | - |
| 01/14 | 670 | 680 | 660 | 680 | +1.49% | 2,800 | - | +10.21% | - | - |
| 01/13 | 670 | 690 | 650 | 670 | -1.47% | 8,500 | - | +9.12% | - | - |
| 01/12 | 680 | 680 | 660 | 680 | 0% | 3,100 | - | +11.29% | - | - |
| 01/08 | 690 | 690 | 660 | 680 | 0% | 5,100 | - | +11.84% | - | - |
| 01/07 | 640 | 690 | 620 | 680 | +13.33% | 19,300 | - | +12.58% | - | - |
| 01/06 | 590 | 600 | 590 | 600 | +1.69% | 800 | - | 0% | - | - |
| 01/05 | 610 | 610 | 590 | 590 | -1.67% | 1,100 | - | -1.34% | - | - |
| 01/04 | 600 | 600 | 590 | 600 | 0% | 1,500 | - | +0.5% | - | - |
| 2009 |
| 12/30 | 630 | 630 | 600 | 600 | -1.64% | 500 | - | +0.84% | - | - |
| 12/29 | 610 | 610 | 610 | 610 | -3.17% | 100 | - | +2.69% | - | - |
| 12/28 | 630 | 630 | 610 | 630 | 0% | 3,100 | - | +6.6% | - | - |
| 12/25 | 610 | 630 | 600 | 630 | +3.28% | 1,700 | - | +7.33% | - | - |
| 12/24 | 590 | 610 | 590 | 610 | +3.39% | 1,600 | - | +4.45% | - | - |
| 12/22 | 590 | 600 | 580 | 590 | -1.67% | 1,100 | - | +1.2% | - | - |
| 12/21 | 580 | 600 | 580 | 600 | +1.69% | 2,100 | - | +2.74% | - | - |
| 12/18 | 610 | 610 | 590 | 590 | -3.28% | 500 | - | +0.85% | - | - |
| 12/17 | 610 | 620 | 580 | 610 | 0% | 3,900 | - | +4.1% | - | - |
| 12/16 | 650 | 650 | 590 | 610 | -3.17% | 4,400 | - | +3.74% | - | - |
| 12/15 | 610 | 650 | 590 | 630 | +3.28% | 5,100 | - | +6.78% | - | - |
| 12/14 | 590 | 610 | 590 | 610 | +5.17% | 2,600 | - | +3.04% | - | - |
| 12/11 | 570 | 580 | 570 | 580 | +1.75% | 400 | - | -2.36% | - | - |
| 12/10 | 570 | 580 | 560 | 570 | -3.39% | 2,000 | - | -4.84% | - | - |
| 12/09 | 570 | 590 | 570 | 590 | 0% | 200 | - | -2.32% | - | - |
| 12/08 | 590 | 590 | 590 | 590 | -1.67% | 200 | - | -2.96% | - | - |
| 12/07 | 600 | 600 | 590 | 600 | +1.69% | 2,200 | - | -1.96% | - | - |
| 12/04 | 580 | 600 | 580 | 590 | -3.28% | 1,600 | - | -4.38% | - | - |
| 12/03 | 600 | 610 | 600 | 610 | +1.67% | 1,600 | - | -1.93% | - | - |
| 12/02 | 580 | 600 | 570 | 600 | +3.45% | 1,500 | - | -4.46% | - | - |
| 12/01 | 570 | 580 | 570 | 580 | +1.75% | 600 | - | -8.23% | - | - |
| 11/30 | 570 | 570 | 560 | 570 | +1.79% | 800 | - | -10.38% | - | - |
| 11/27 | 540 | 560 | 540 | 560 | -1.75% | 300 | - | -12.5% | - | - |
| 11/26 | 550 | 570 | 520 | 570 | +3.64% | 1,700 | - | -11.49% | - | - |
| 11/25 | 560 | 560 | 540 | 550 | -1.79% | 1,100 | - | -15.12% | - | - |
| 11/24 | 580 | 580 | 540 | 560 | +3.7% | 1,800 | - | -14.11% | - | - |
| 11/20 | 520 | 550 | 520 | 540 | +1.89% | 1,100 | - | -17.56% | - | - |
| 11/19 | 530 | 530 | 510 | 530 | -3.64% | 3,300 | - | -19.7% | - | - |
| 11/18 | 550 | 590 | 530 | 550 | -6.78% | 2,700 | - | -17.42% | - | - |
| 11/17 | 610 | 610 | 580 | 590 | -3.28% | 3,400 | - | -12.2% | - | - |
| 11/16 | 620 | 620 | 600 | 610 | -3.17% | 2,400 | - | -9.63% | - | - |
| 11/13 | 610 | 630 | 610 | 630 | 0% | 2,900 | - | -6.94% | - | - |
| 11/12 | 640 | 640 | 630 | 630 | -3.08% | 1,600 | - | -7.08% | - | - |
| 11/11 | 650 | 650 | 620 | 650 | 0% | 4,600 | - | -4.13% | - | - |
| 11/10 | 650 | 660 | 650 | 650 | -4.41% | 7,900 | - | -4.13% | - | - |
| 11/09 | 670 | 680 | 660 | 680 | 0% | 1,500 | - | +0.15% | - | - |
| 11/06 | 710 | 710 | 680 | 680 | -1.45% | 4,800 | - | +0.15% | - | - |
| 11/05 | 700 | 700 | 680 | 690 | -1.43% | 800 | - | +1.32% | - | - |
| 11/04 | 680 | 700 | 680 | 700 | +2.94% | 1,400 | - | +2.79% | - | - |
| 11/02 | 680 | 690 | 670 | 680 | -2.86% | 5,700 | - | 0% | - | - |
