株価チャート
2009/10/23～2010/03/23
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 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/23 | 3,320 | 3,380 | 3,230 | 3,250 | -3.56% | 263,150 | - | +10.81% | - | - |
| 03/19 | 3,370 | 3,390 | 3,290 | 3,370 | 0% | 206,900 | - | +15.85% | - | - |
| 03/18 | 3,340 | 3,420 | 3,340 | 3,370 | +1.51% | 352,900 | - | +16.85% | - | - |
| 03/17 | 3,270 | 3,350 | 3,260 | 3,320 | +2.15% | 269,600 | - | +16.29% | - | - |
| 03/16 | 3,240 | 3,260 | 3,210 | 3,250 | -1.52% | 266,150 | - | +14.76% | - | - |
| 03/15 | 3,230 | 3,320 | 3,190 | 3,300 | +4.1% | 551,950 | - | +16.69% | - | - |
| 03/12 | 3,110 | 3,190 | 3,060 | 3,170 | +2.59% | 752,300 | - | +12.05% | - | - |
| 03/11 | 2,860 | 3,150 | 2,850 | 3,090 | +9.19% | 1,111,900 | - | +8.92% | - | - |
| 03/10 | 2,850 | 2,870 | 2,820 | 2,830 | -1.39% | 135,850 | - | -0.77% | - | - |
| 03/09 | 2,890 | 2,890 | 2,860 | 2,870 | -1.37% | 125,300 | - | -0.28% | - | - |
| 03/08 | 2,920 | 2,940 | 2,860 | 2,910 | +1.04% | 356,700 | - | +0.45% | - | - |
| 03/05 | 2,860 | 2,930 | 2,850 | 2,880 | +1.05% | 267,950 | - | -1.27% | - | - |
| 03/04 | 2,790 | 2,910 | 2,770 | 2,850 | +2.52% | 556,600 | - | -3.06% | - | - |
| 03/03 | 2,700 | 2,790 | 2,690 | 2,780 | +3.35% | 371,450 | - | -6.27% | - | - |
| 03/02 | 2,690 | 2,730 | 2,650 | 2,690 | +0.75% | 162,700 | - | -10.3% | - | - |
| 03/01 | 2,690 | 2,740 | 2,660 | 2,670 | +1.14% | 233,800 | - | -12.17% | - | - |
| 02/26 | 2,640 | 2,690 | 2,620 | 2,640 | -0.38% | 186,900 | - | -14.37% | - | - |
| 02/25 | 2,680 | 2,750 | 2,650 | 2,650 | -1.49% | 219,300 | - | -15.39% | - | - |
| 02/24 | 2,720 | 2,750 | 2,680 | 2,690 | -3.58% | 263,950 | - | -15.44% | - | - |
| 02/23 | 2,760 | 2,800 | 2,730 | 2,790 | 0% | 272,800 | - | -13.62% | - | - |
| 02/22 | 2,870 | 2,880 | 2,780 | 2,790 | -0.36% | 335,000 | - | -14.84% | - | - |
| 02/19 | 2,900 | 2,950 | 2,780 | 2,800 | -3.45% | 478,800 | - | -15.81% | - | - |
| 02/18 | 2,910 | 2,940 | 2,820 | 2,900 | 0% | 670,650 | - | -14.12% | - | - |
| 02/17 | 2,670 | 2,900 | 2,620 | 2,900 | +12.84% | 844,000 | - | -15.2% | - | - |
| 02/16 | 2,670 | 2,690 | 2,560 | 2,570 | -3.02% | 248,250 | - | -25.94% | - | - |
| 02/15 | 2,740 | 2,750 | 2,650 | 2,650 | -3.28% | 184,400 | - | -24.84% | - | - |
| 02/12 | 2,700 | 2,750 | 2,630 | 2,740 | +3.79% | 370,800 | - | -23.51% | - | - |
| 02/10 | 2,710 | 2,770 | 2,630 | 2,640 | -4% | 460,400 | - | -27.15% | - | - |
| 02/09 | 2,680 | 2,810 | 2,600 | 2,750 | -12.97% | 854,550 | - | -24.99% | - | - |
| 02/08 | 3,260 | 3,280 | 3,150 | 3,160 | -4.53% | 146,550 | - | -14.57% | - | - |
| 02/05 | 3,250 | 3,350 | 3,230 | 3,310 | -2.07% | 98,500 | - | -10.9% | - | - |
| 02/04 | 3,440 | 3,440 | 3,340 | 3,380 | -2.31% | 88,100 | - | -9.38% | - | - |
| 02/03 | 3,560 | 3,580 | 3,440 | 3,460 | -0.57% | 118,600 | - | -7.54% | - | - |
| 02/02 | 3,420 | 3,480 | 3,420 | 3,480 | +3.88% | 102,300 | - | -7.2% | - | - |
| 02/01 | 3,380 | 3,410 | 3,320 | 3,350 | -1.47% | 130,100 | - | -10.81% | - | - |
| 01/29 | 3,470 | 3,530 | 3,400 | 3,400 | -2.02% | 126,350 | - | -9.72% | - | - |
| 01/28 | 3,540 | 3,590 | 3,460 | 3,470 | -0.86% | 170,350 | - | -8.18% | - | - |
| 01/27 | 3,600 | 3,630 | 3,470 | 3,500 | -2.78% | 116,950 | - | -7.6% | - | - |
| 01/26 | 3,720 | 3,740 | 3,580 | 3,600 | -2.7% | 104,850 | - | -5.26% | - | - |
| 01/25 | 3,640 | 3,720 | 3,640 | 3,700 | -1.6% | 88,250 | - | -2.58% | - | - |
| 01/22 | 3,710 | 3,780 | 3,710 | 3,760 | -2.84% | 132,750 | - | -0.84% | - | - |
| 01/21 | 3,800 | 3,870 | 3,730 | 3,870 | +0.26% | 131,050 | - | +2.19% | - | - |
| 01/20 | 4,000 | 4,030 | 3,820 | 3,860 | -1.78% | 184,350 | - | +2.28% | - | - |
| 01/19 | 3,920 | 4,050 | 3,890 | 3,930 | +0.26% | 159,450 | - | +4.47% | - | - |
| 01/18 | 3,960 | 3,970 | 3,890 | 3,920 | -2.97% | 155,750 | - | +4.51% | - | - |
| 01/15 | 4,070 | 4,080 | 3,980 | 4,040 | -0.98% | 145,700 | - | +7.76% | - | - |
| 01/14 | 4,040 | 4,090 | 4,010 | 4,080 | +2.51% | 145,950 | - | +8.89% | - | - |
| 01/13 | 4,070 | 4,150 | 3,980 | 3,980 | -4.1% | 226,550 | - | +6.42% | - | - |
| 01/12 | 3,970 | 4,150 | 3,960 | 4,150 | +4.27% | 299,050 | - | +11.08% | - | - |
| 01/08 | 4,010 | 4,040 | 3,920 | 3,980 | -1.24% | 254,700 | - | +6.99% | - | - |
| 01/07 | 3,930 | 4,070 | 3,900 | 4,030 | +5.77% | 573,650 | - | +8.68% | - | - |
| 01/06 | 3,740 | 3,810 | 3,710 | 3,810 | +3.53% | 296,200 | - | +3.42% | - | - |
| 01/05 | 3,660 | 3,740 | 3,630 | 3,680 | +2.79% | 241,700 | - | +0.38% | - | - |
| 01/04 | 3,580 | 3,640 | 3,560 | 3,580 | +0.56% | 88,200 | - | -2.16% | - | - |
| 2009 |
| 12/30 | 3,680 | 3,680 | 3,550 | 3,560 | -3.52% | 188,550 | - | -2.49% | - | - |
| 12/29 | 3,650 | 3,690 | 3,630 | 3,690 | +0.54% | 175,250 | - | +1.18% | - | - |
| 12/28 | 3,630 | 3,720 | 3,620 | 3,670 | +0.55% | 227,250 | - | +0.85% | - | - |
| 12/25 | 3,670 | 3,670 | 3,600 | 3,650 | +0.27% | 141,700 | - | +0.52% | - | - |
| 12/24 | 3,690 | 3,710 | 3,600 | 3,640 | +0.83% | 236,350 | - | +0.36% | - | - |
| 12/22 | 3,700 | 3,710 | 3,590 | 3,610 | -2.7% | 325,150 | - | -0.58% | - | - |
| 12/21 | 3,760 | 3,770 | 3,690 | 3,710 | 0% | 78,000 | - | +1.84% | - | - |
| 12/18 | 3,700 | 3,760 | 3,660 | 3,710 | -2.37% | 207,000 | - | +1.45% | - | - |
| 12/17 | 3,600 | 3,820 | 3,570 | 3,800 | +7.04% | 384,250 | - | +3.54% | - | - |
| 12/16 | 3,590 | 3,630 | 3,540 | 3,550 | 0% | 81,150 | - | -3.72% | - | - |
| 12/15 | 3,640 | 3,640 | 3,550 | 3,550 | -1.93% | 78,650 | - | -4.42% | - | - |
| 12/14 | 3,600 | 3,650 | 3,500 | 3,620 | +1.97% | 135,750 | - | -3.18% | - | - |
| 12/11 | 3,570 | 3,590 | 3,430 | 3,550 | 0% | 195,450 | - | -5.69% | - | - |
| 12/10 | 3,610 | 3,720 | 3,510 | 3,550 | -3.01% | 169,150 | - | -6.36% | - | - |
| 12/09 | 3,730 | 3,740 | 3,650 | 3,660 | -5.67% | 182,200 | - | -4.24% | - | - |
| 12/08 | 3,880 | 3,920 | 3,830 | 3,880 | -2.51% | 102,950 | - | +0.73% | - | - |
| 12/07 | 3,940 | 4,000 | 3,880 | 3,980 | +1.79% | 143,750 | - | +2.66% | - | - |
| 12/04 | 3,870 | 3,940 | 3,770 | 3,910 | +1.03% | 196,350 | - | +0.39% | - | - |
| 12/03 | 3,890 | 3,910 | 3,820 | 3,870 | +2.93% | 156,750 | - | -1.15% | - | - |
| 12/02 | 3,660 | 3,820 | 3,600 | 3,760 | +2.45% | 202,950 | - | -4.62% | - | - |
| 12/01 | 3,400 | 3,680 | 3,400 | 3,670 | +6.38% | 177,400 | - | -7.88% | - | - |
| 11/30 | 3,440 | 3,480 | 3,420 | 3,450 | +3.29% | 87,700 | - | -14.46% | - | - |
| 11/27 | 3,460 | 3,480 | 3,310 | 3,340 | -4.84% | 229,750 | - | -18.36% | - | - |
| 11/26 | 3,370 | 3,570 | 3,330 | 3,510 | +3.54% | 156,850 | - | -15.42% | - | - |
| 11/25 | 3,450 | 3,510 | 3,350 | 3,390 | -2.02% | 113,200 | - | -19.38% | - | - |
| 11/24 | 3,580 | 3,620 | 3,430 | 3,460 | -0.57% | 147,950 | - | -18.89% | - | - |
| 11/20 | 3,430 | 3,530 | 3,410 | 3,480 | 0% | 137,000 | - | -19.46% | - | - |
| 11/19 | 3,590 | 3,590 | 3,410 | 3,480 | -1.97% | 163,200 | - | -20.55% | - | - |
| 11/18 | 3,730 | 3,770 | 3,440 | 3,550 | -5.08% | 199,300 | - | -19.99% | - | - |
| 11/17 | 3,950 | 3,960 | 3,700 | 3,740 | -4.1% | 113,800 | - | -16.8% | - | - |
| 11/16 | 3,970 | 4,030 | 3,870 | 3,900 | -4.18% | 81,850 | - | -14.1% | - | - |
| 11/13 | 3,970 | 4,080 | 3,870 | 4,070 | +1.24% | 166,400 | - | -11% | - | - |
| 11/12 | 4,240 | 4,270 | 4,020 | 4,020 | -4.96% | 124,750 | - | -12.57% | - | - |
| 11/11 | 4,230 | 4,310 | 4,170 | 4,230 | -0.24% | 101,750 | - | -8.22% | - | - |
| 11/10 | 4,230 | 4,320 | 4,190 | 4,240 | +1.68% | 110,500 | - | -8.01% | - | - |
| 11/09 | 4,170 | 4,220 | 4,140 | 4,170 | -1.65% | 69,650 | - | -9.52% | - | - |
| 11/06 | 4,300 | 4,300 | 4,200 | 4,240 | +0.24% | 68,500 | - | -8.26% | - | - |
| 11/05 | 4,280 | 4,310 | 4,160 | 4,230 | -2.31% | 125,950 | - | -8.68% | - | - |
| 11/04 | 4,370 | 4,490 | 4,310 | 4,330 | -1.37% | 101,200 | - | -6.8% | - | - |
| 11/02 | 4,310 | 4,400 | 4,300 | 4,390 | -2.66% | 98,050 | - | -5.63% | - | - |
| 10/30 | 4,540 | 4,580 | 4,490 | 4,510 | +1.58% | 107,750 | - | -3.32% | - | - |
| 10/29 | 4,260 | 4,440 | 4,260 | 4,440 | +0.68% | 120,900 | - | -5.21% | - | - |
| 10/28 | 4,480 | 4,530 | 4,400 | 4,410 | -3.08% | 107,050 | - | -6.33% | - | - |
| 10/27 | 4,730 | 4,730 | 4,540 | 4,550 | -5.21% | 176,100 | - | -3.97% | - | - |
| 10/26 | 4,840 | 4,900 | 4,780 | 4,800 | -1.84% | 78,400 | - | +0.99% | - | - |
| 10/23 | 4,950 | 4,980 | 4,840 | 4,890 | -0.41% | 101,100 | - | +2.73% | - | - |
