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 |
|---|
| 2016 | 10/1, 株式併合 5→1 |
| 2010 |
| 03/31 | 5,390 | 5,390 | 5,350 | 5,355 | -0.46% | 513,000 | 3978億3691万 | +3.04% | 22.7 | 3.62 |
| 03/30 | 5,395 | 5,400 | 5,340 | 5,380 | -0.19% | 451,600 | - | +3.6% | - | - |
| 03/29 | 5,290 | 5,395 | 5,290 | 5,390 | +0.94% | 387,000 | - | +3.97% | - | - |
| 03/26 | 5,305 | 5,365 | 5,300 | 5,340 | +0.75% | 549,200 | - | +3.23% | - | - |
| 03/25 | 5,345 | 5,345 | 5,260 | 5,300 | -0.28% | 546,400 | - | +2.49% | - | - |
| 03/24 | 5,395 | 5,395 | 5,305 | 5,315 | -1.02% | 678,400 | - | +2.71% | - | - |
| 03/23 | 5,420 | 5,430 | 5,355 | 5,370 | +2.09% | 1,474,000 | - | +3.97% | - | - |
| 03/19 | 5,285 | 5,325 | 5,200 | 5,260 | -0.09% | 1,017,000 | - | +2.06% | - | - |
| 03/18 | 5,190 | 5,355 | 5,145 | 5,265 | +1.94% | 1,515,000 | - | +2.31% | - | - |
| 03/17 | 5,150 | 5,185 | 5,125 | 5,165 | +0.39% | 591,600 | - | +0.51% | - | - |
| 03/16 | 5,140 | 5,160 | 5,130 | 5,145 | +0.1% | 356,200 | - | +0.1% | - | - |
| 03/15 | 5,200 | 5,200 | 5,125 | 5,140 | -0.68% | 431,800 | - | -0.19% | - | - |
| 03/12 | 5,170 | 5,190 | 5,110 | 5,175 | +1.17% | 1,299,400 | - | +0.27% | - | - |
| 03/11 | 5,140 | 5,140 | 5,060 | 5,115 | +0.29% | 615,200 | - | -1.22% | - | - |
| 03/10 | 5,145 | 5,155 | 5,080 | 5,100 | -0.87% | 516,000 | - | -1.94% | - | - |
| 03/09 | 5,160 | 5,160 | 5,130 | 5,145 | -0.39% | 394,800 | - | -1.51% | - | - |
| 03/08 | 5,210 | 5,210 | 5,140 | 5,165 | +1.67% | 606,200 | - | -1.41% | - | - |
| 03/05 | 5,055 | 5,105 | 5,045 | 5,080 | +1.09% | 587,800 | - | -3.31% | - | - |
| 03/04 | 5,055 | 5,060 | 5,015 | 5,025 | -1.28% | 688,200 | - | -4.79% | - | - |
| 03/03 | 5,085 | 5,120 | 5,060 | 5,090 | -0.29% | 474,400 | - | -3.93% | - | - |
| 03/02 | 5,165 | 5,180 | 5,080 | 5,105 | -1.07% | 400,200 | - | -4.08% | - | - |
| 03/01 | 5,105 | 5,190 | 5,085 | 5,160 | +1.47% | 400,200 | - | -3.57% | - | - |
| 02/26 | 5,095 | 5,125 | 5,065 | 5,085 | -0.2% | 332,400 | - | -5.5% | - | - |
| 02/25 | 5,175 | 5,195 | 5,075 | 5,095 | -1.36% | 444,000 | - | -6.01% | - | - |
| 02/24 | 5,155 | 5,195 | 5,125 | 5,165 | -1.53% | 418,800 | - | -5.39% | - | - |
| 02/23 | 5,150 | 5,265 | 5,145 | 5,245 | +1.45% | 786,200 | - | -4.58% | - | - |
| 02/22 | 5,180 | 5,225 | 5,135 | 5,170 | +1.08% | 728,800 | - | -6.63% | - | - |
| 02/19 | 5,260 | 5,275 | 5,115 | 5,115 | -3.22% | 784,000 | - | -8.38% | - | - |
| 02/18 | 5,415 | 5,435 | 5,265 | 5,285 | -1.86% | 842,200 | - | -6.19% | - | - |
| 02/17 | 5,330 | 5,420 | 5,290 | 5,385 | +6% | 1,583,800 | - | -5.04% | - | - |
| 02/16 | 5,105 | 5,125 | 5,050 | 5,080 | -0.2% | 302,400 | - | -11.05% | - | - |
| 02/15 | 5,125 | 5,145 | 5,080 | 5,090 | +0.79% | 493,600 | - | -11.54% | - | - |
| 02/12 | 5,030 | 5,070 | 4,995 | 5,050 | -0.98% | 1,444,200 | - | -12.81% | - | - |
| 02/10 | 5,210 | 5,250 | 5,100 | 5,100 | -1.54% | 866,200 | - | -12.58% | - | - |
| 02/09 | 5,295 | 5,335 | 5,160 | 5,180 | -3.99% | 778,000 | - | -11.84% | - | - |
| 02/08 | 5,400 | 5,470 | 5,360 | 5,395 | -0.46% | 259,600 | - | -8.68% | - | - |
| 02/05 | 5,350 | 5,445 | 5,350 | 5,420 | -3.3% | 462,000 | - | -8.57% | - | - |
| 02/04 | 5,760 | 5,765 | 5,575 | 5,605 | -1.32% | 297,400 | - | -5.75% | - | - |
| 02/03 | 5,750 | 5,800 | 5,670 | 5,680 | -0.18% | 301,600 | - | -4.73% | - | - |
| 02/02 | 5,615 | 5,720 | 5,565 | 5,690 | +3.36% | 415,800 | - | -4.72% | - | - |
| 02/01 | 5,565 | 5,600 | 5,460 | 5,505 | -0.99% | 582,000 | - | -8% | - | - |
| 01/29 | 5,585 | 5,615 | 5,530 | 5,560 | -2.03% | 467,200 | - | -7.29% | - | - |
| 01/28 | 5,595 | 5,740 | 5,565 | 5,675 | +2.81% | 572,000 | - | -5.46% | - | - |
| 01/27 | 5,690 | 5,705 | 5,510 | 5,520 | -2.82% | 596,000 | - | -8.03% | - | - |
| 01/26 | 5,810 | 5,855 | 5,665 | 5,680 | -2.57% | 486,000 | - | -5.51% | - | - |
| 01/25 | 5,780 | 5,855 | 5,755 | 5,830 | -1.35% | 395,200 | - | -3.06% | - | - |
| 01/22 | 5,900 | 5,955 | 5,855 | 5,910 | -3.04% | 579,600 | - | -1.68% | - | - |
| 01/21 | 5,975 | 6,120 | 5,940 | 6,095 | +0.83% | 547,800 | - | +1.53% | - | - |
| 01/20 | 6,250 | 6,250 | 6,025 | 6,045 | -1.06% | 390,200 | - | +0.9% | - | - |
| 01/19 | 6,220 | 6,250 | 6,070 | 6,110 | -2.24% | 409,800 | - | +2.29% | - | - |
| 01/18 | 6,180 | 6,345 | 6,180 | 6,250 | -1.26% | 601,800 | - | +4.94% | - | - |
| 01/15 | 6,390 | 6,390 | 6,250 | 6,330 | -0.94% | 631,000 | - | +6.6% | - | - |
| 01/14 | 6,360 | 6,395 | 6,305 | 6,390 | +2.9% | 557,200 | - | +7.94% | - | - |
| 01/13 | 6,315 | 6,355 | 6,205 | 6,210 | -2.44% | 404,800 | - | +5.38% | - | - |
| 01/12 | 6,220 | 6,400 | 6,200 | 6,365 | +3.24% | 884,600 | - | +8.38% | - | - |
| 01/08 | 6,135 | 6,175 | 6,085 | 6,165 | +2.15% | 713,400 | - | +5.58% | - | - |
| 01/07 | 6,125 | 6,125 | 6,015 | 6,035 | -0.98% | 426,200 | - | +3.89% | - | - |
| 01/06 | 6,160 | 6,170 | 6,080 | 6,095 | -1.06% | 437,000 | - | +5.49% | - | - |
| 01/05 | 6,050 | 6,225 | 6,050 | 6,160 | +3.18% | 1,177,200 | - | +7.39% | - | - |
| 01/04 | 5,910 | 6,000 | 5,895 | 5,970 | +1.27% | 301,800 | - | +4.79% | - | - |
| 2009 |
| 12/30 | 5,990 | 5,990 | 5,875 | 5,895 | -0.25% | 357,400 | - | +3.95% | - | - |
| 12/29 | 5,945 | 5,995 | 5,890 | 5,910 | -1.17% | 349,400 | - | +4.68% | - | - |
| 12/28 | 5,955 | 6,015 | 5,945 | 5,980 | +0.76% | 478,400 | - | +6.41% | - | - |
| 12/25 | 5,975 | 5,975 | 5,915 | 5,935 | -0.67% | 446,000 | - | +6.08% | - | - |
| 12/24 | 5,845 | 5,985 | 5,820 | 5,975 | +2.4% | 879,600 | - | +7.12% | - | - |
| 12/22 | 5,750 | 5,840 | 5,740 | 5,835 | +2.28% | 554,600 | - | +4.91% | - | - |
| 12/21 | 5,680 | 5,725 | 5,675 | 5,705 | +0.97% | 305,400 | - | +2.7% | - | - |
| 12/18 | 5,730 | 5,735 | 5,610 | 5,650 | -1.65% | 441,800 | - | +1.71% | - | - |
| 12/17 | 5,830 | 5,870 | 5,745 | 5,745 | -0.09% | 294,400 | - | +3.31% | - | - |
| 12/16 | 5,835 | 5,885 | 5,710 | 5,750 | -0.35% | 374,600 | - | +3.4% | - | - |
| 12/15 | 5,720 | 5,805 | 5,690 | 5,770 | +1.05% | 341,000 | - | +3.78% | - | - |
| 12/14 | 5,725 | 5,765 | 5,650 | 5,710 | -1.47% | 422,800 | - | +2.81% | - | - |
| 12/11 | 5,690 | 5,805 | 5,645 | 5,795 | +3.67% | 974,200 | - | +4.41% | - | - |
| 12/10 | 5,595 | 5,750 | 5,575 | 5,590 | -1.5% | 447,600 | - | +0.9% | - | - |
| 12/09 | 5,740 | 5,750 | 5,670 | 5,675 | -2.32% | 405,600 | - | +2.53% | - | - |
| 12/08 | 5,780 | 5,880 | 5,775 | 5,810 | -1.19% | 393,000 | - | +5.5% | - | - |
| 12/07 | 5,895 | 5,910 | 5,820 | 5,880 | +2.98% | 755,800 | - | +7.32% | - | - |
| 12/04 | 5,715 | 5,775 | 5,640 | 5,710 | -0.17% | 722,000 | - | +4.85% | - | - |
| 12/03 | 5,535 | 5,730 | 5,510 | 5,720 | +3.81% | 693,600 | - | +5.48% | - | - |
| 12/02 | 5,415 | 5,545 | 5,375 | 5,510 | +1.85% | 659,400 | - | +1.96% | - | - |
| 12/01 | 5,255 | 5,425 | 5,175 | 5,410 | +2.85% | 738,200 | - | +0.26% | - | - |
| 11/30 | 5,150 | 5,280 | 5,140 | 5,260 | +4.26% | 558,400 | - | -2.45% | - | - |
| 11/27 | 5,050 | 5,140 | 5,010 | 5,045 | -2.89% | 668,400 | - | -6.4% | - | - |
| 11/26 | 5,215 | 5,300 | 5,180 | 5,195 | -2.17% | 535,000 | - | -3.76% | - | - |
| 11/25 | 5,260 | 5,345 | 5,195 | 5,310 | +0.76% | 577,000 | - | -1.68% | - | - |
| 11/24 | 5,400 | 5,460 | 5,270 | 5,270 | -0.09% | 620,400 | - | -2.37% | - | - |
| 11/20 | 5,265 | 5,315 | 5,200 | 5,275 | -1.49% | 718,600 | - | -2.28% | - | - |
| 11/19 | 5,460 | 5,485 | 5,315 | 5,355 | -2.72% | 824,000 | - | -0.89% | - | - |
| 11/18 | 5,570 | 5,650 | 5,475 | 5,505 | -0.99% | 531,400 | - | +1.91% | - | - |
| 11/17 | 5,725 | 5,745 | 5,555 | 5,560 | -2.11% | 484,000 | - | +2.98% | - | - |
| 11/16 | 5,715 | 5,725 | 5,595 | 5,680 | -0.26% | 437,400 | - | +5.34% | - | - |
| 11/13 | 5,795 | 5,835 | 5,675 | 5,695 | -1.81% | 771,600 | - | +5.97% | - | - |
| 11/12 | 5,800 | 5,930 | 5,780 | 5,800 | +0.87% | 1,214,200 | - | +8.31% | - | - |
| 11/11 | 5,775 | 5,815 | 5,730 | 5,750 | +0.61% | 712,800 | - | +8.06% | - | - |
| 11/10 | 5,675 | 5,760 | 5,675 | 5,715 | +1.6% | 844,400 | - | +8.16% | - | - |
| 11/09 | 5,530 | 5,675 | 5,530 | 5,625 | +0.09% | 522,400 | - | +7.06% | - | - |
| 11/06 | 5,500 | 5,665 | 5,500 | 5,620 | +1.72% | 1,126,600 | - | +7.48% | - | - |
| 11/05 | 5,495 | 5,560 | 5,400 | 5,525 | +0.82% | 1,310,400 | - | +6.03% | - | - |
| 11/04 | 5,340 | 5,480 | 5,295 | 5,480 | +10.04% | 1,464,600 | - | +5.45% | - | - |
| 11/02 | 4,975 | 5,025 | 4,950 | 4,980 | -2.54% | 401,600 | - | -3.84% | - | - |
