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 | 970 | 970 | 950 | 950 | -2.06% | 99,900 | 238億5697万 | +6.15% | - | 0.68 |
| 03/30 | 970 | 980 | 950 | 970 | +1.04% | 187,500 | - | +8.99% | - | - |
| 03/29 | 940 | 970 | 940 | 960 | +1.05% | 107,100 | - | +8.6% | - | - |
| 03/26 | 940 | 950 | 930 | 950 | +2.15% | 124,100 | - | +8.2% | - | - |
| 03/25 | 950 | 950 | 930 | 930 | -3.13% | 164,300 | - | +6.41% | - | - |
| 03/24 | 970 | 980 | 940 | 960 | 0% | 352,700 | - | +10.47% | - | - |
| 03/23 | 940 | 960 | 930 | 960 | +2.13% | 220,100 | - | +11.37% | - | - |
| 03/19 | 930 | 940 | 930 | 940 | +1.08% | 100,300 | - | +9.94% | - | - |
| 03/18 | 960 | 960 | 930 | 930 | -3.13% | 224,500 | - | +9.41% | - | - |
| 03/17 | 980 | 990 | 930 | 960 | -2.04% | 596,700 | - | +13.74% | - | - |
| 03/16 | 940 | 1,020 | 930 | 980 | +3.16% | 1,249,700 | - | +16.95% | - | - |
| 03/15 | 910 | 960 | 900 | 950 | +9.2% | 1,166,100 | - | +14.18% | - | - |
| 03/12 | 890 | 890 | 870 | 870 | -2.25% | 95,000 | - | +5.33% | - | - |
| 03/11 | 900 | 910 | 870 | 890 | 0% | 136,000 | - | +8.01% | - | - |
| 03/10 | 850 | 900 | 840 | 890 | +5.95% | 405,400 | - | +8.27% | - | - |
| 03/09 | 860 | 860 | 840 | 840 | -2.33% | 66,100 | - | +2.44% | - | - |
| 03/08 | 860 | 870 | 850 | 860 | +1.18% | 119,100 | - | +5.01% | - | - |
| 03/05 | 830 | 860 | 830 | 850 | +4.94% | 254,400 | - | +3.79% | - | - |
| 03/04 | 820 | 830 | 810 | 810 | -2.41% | 42,400 | - | -1.34% | - | - |
| 03/03 | 820 | 830 | 820 | 830 | 0% | 16,300 | - | +0.85% | - | - |
| 03/02 | 830 | 840 | 810 | 830 | 0% | 82,900 | - | +0.73% | - | - |
| 03/01 | 810 | 850 | 810 | 830 | +2.47% | 284,900 | - | +0.48% | - | - |
| 02/26 | 810 | 830 | 810 | 810 | -1.22% | 103,700 | - | -2.17% | - | - |
| 02/25 | 820 | 830 | 800 | 820 | +1.23% | 102,100 | - | -1.32% | - | - |
| 02/24 | 810 | 830 | 810 | 810 | -2.41% | 36,100 | - | -2.88% | - | - |
| 02/23 | 820 | 830 | 810 | 830 | +2.47% | 40,900 | - | -0.95% | - | - |
| 02/22 | 830 | 830 | 800 | 810 | 0% | 111,300 | - | -3.69% | - | - |
| 02/19 | 840 | 840 | 810 | 810 | -3.57% | 88,400 | - | -4.26% | - | - |
| 02/18 | 810 | 840 | 810 | 840 | +3.7% | 129,800 | - | -1.41% | - | - |
| 02/17 | 800 | 820 | 790 | 810 | +1.25% | 134,300 | - | -5.37% | - | - |
| 02/16 | 780 | 800 | 760 | 800 | +2.56% | 126,600 | - | -7.19% | - | - |
| 02/15 | 790 | 800 | 780 | 780 | -2.5% | 77,500 | - | -10.03% | - | - |
| 02/12 | 800 | 810 | 790 | 800 | 0% | 79,800 | - | -8.47% | - | - |
| 02/10 | 820 | 830 | 800 | 800 | -1.23% | 90,200 | - | -8.99% | - | - |
| 02/09 | 810 | 830 | 810 | 810 | 0% | 58,600 | - | -8.37% | - | - |
| 02/08 | 800 | 820 | 800 | 810 | +1.25% | 57,500 | - | -8.68% | - | - |
| 02/05 | 800 | 820 | 790 | 800 | -3.61% | 106,100 | - | -9.71% | - | - |
| 02/04 | 830 | 840 | 830 | 830 | 0% | 35,200 | - | -6.43% | - | - |
| 02/03 | 850 | 850 | 830 | 830 | -1.19% | 58,100 | - | -6.32% | - | - |
| 02/02 | 830 | 850 | 830 | 840 | +1.2% | 58,100 | - | -5.08% | - | - |
| 02/01 | 850 | 860 | 820 | 830 | -3.49% | 134,600 | - | -6% | - | - |
| 01/29 | 880 | 880 | 860 | 860 | -3.37% | 147,900 | - | -2.38% | - | - |
| 01/28 | 890 | 900 | 870 | 890 | +2.3% | 119,100 | - | +1.37% | - | - |
| 01/27 | 870 | 880 | 870 | 870 | +1.16% | 46,700 | - | -0.57% | - | - |
| 01/26 | 870 | 910 | 860 | 860 | 0% | 191,600 | - | -1.38% | - | - |
| 01/25 | 850 | 880 | 850 | 860 | -2.27% | 93,900 | - | -1.26% | - | - |
| 01/22 | 870 | 880 | 860 | 880 | -1.12% | 149,700 | - | +1.15% | - | - |
| 01/21 | 890 | 900 | 870 | 890 | -1.11% | 181,300 | - | +2.65% | - | - |
| 01/20 | 930 | 930 | 900 | 900 | -1.1% | 114,100 | - | +4.05% | - | - |
| 01/19 | 920 | 930 | 910 | 910 | 0% | 103,000 | - | +5.57% | - | - |
| 01/18 | 910 | 920 | 900 | 910 | -1.09% | 86,100 | - | +6.06% | - | - |
| 01/15 | 960 | 970 | 910 | 920 | -4.17% | 291,500 | - | +7.6% | - | - |
| 01/14 | 940 | 960 | 940 | 960 | +2.13% | 175,300 | - | +12.54% | - | - |
| 01/13 | 940 | 960 | 930 | 940 | -2.08% | 134,500 | - | +10.72% | - | - |
| 01/12 | 940 | 970 | 930 | 960 | +2.13% | 250,100 | - | +13.61% | - | - |
| 01/08 | 950 | 950 | 930 | 940 | 0% | 213,100 | - | +12.17% | - | - |
| 01/07 | 920 | 950 | 910 | 940 | +1.08% | 478,300 | - | +13.25% | - | - |
| 01/06 | 920 | 930 | 900 | 930 | +1.09% | 357,500 | - | +13.41% | - | - |
| 01/05 | 910 | 980 | 910 | 920 | +3.37% | 1,487,700 | - | +13.58% | - | - |
| 01/04 | 820 | 900 | 810 | 890 | +11.25% | 439,000 | - | +10.97% | - | - |
| 2009 |
| 12/30 | 810 | 820 | 800 | 800 | -1.23% | 48,600 | - | +0.5% | - | - |
| 12/29 | 830 | 830 | 810 | 810 | -1.22% | 47,300 | - | +2.14% | - | - |
| 12/28 | 800 | 830 | 790 | 820 | +3.8% | 94,000 | - | +3.8% | - | - |
| 12/25 | 810 | 810 | 790 | 790 | -1.25% | 36,400 | - | +0.51% | - | - |
| 12/24 | 800 | 810 | 790 | 800 | +2.56% | 123,900 | - | +2.3% | - | - |
| 12/22 | 790 | 800 | 770 | 780 | -1.27% | 99,800 | - | +0.13% | - | - |
| 12/21 | 800 | 800 | 790 | 790 | -1.25% | 47,100 | - | +1.41% | - | - |
| 12/18 | 790 | 800 | 780 | 800 | -1.23% | 86,900 | - | +2.56% | - | - |
| 12/17 | 820 | 840 | 790 | 810 | -1.22% | 108,100 | - | +4.11% | - | - |
| 12/16 | 820 | 830 | 810 | 820 | -1.2% | 33,700 | - | +5.4% | - | - |
| 12/15 | 820 | 830 | 810 | 830 | +1.22% | 47,000 | - | +6.68% | - | - |
| 12/14 | 830 | 840 | 820 | 820 | -1.2% | 35,700 | - | +5.4% | - | - |
| 12/11 | 820 | 830 | 810 | 830 | +1.22% | 117,100 | - | +6.55% | - | - |
| 12/10 | 800 | 830 | 800 | 820 | +1.23% | 117,800 | - | +5.26% | - | - |
| 12/09 | 820 | 830 | 800 | 810 | -4.71% | 116,400 | - | +3.85% | - | - |
| 12/08 | 840 | 870 | 840 | 850 | -2.3% | 90,900 | - | +8.7% | - | - |
| 12/07 | 880 | 890 | 860 | 870 | +2.35% | 82,600 | - | +11.11% | - | - |
| 12/04 | 850 | 870 | 840 | 850 | 0% | 185,800 | - | +8.56% | - | - |
| 12/03 | 770 | 850 | 770 | 850 | +10.39% | 289,900 | - | +8.42% | - | - |
| 12/02 | 720 | 780 | 710 | 770 | +2.67% | 152,500 | - | -2.16% | - | - |
| 12/01 | 690 | 750 | 690 | 750 | +7.14% | 138,900 | - | -5.54% | - | - |
| 11/30 | 690 | 710 | 690 | 700 | +2.94% | 71,900 | - | -12.61% | - | - |
| 11/27 | 690 | 700 | 670 | 680 | -5.56% | 70,900 | - | -15.95% | - | - |
| 11/26 | 710 | 720 | 700 | 720 | 0% | 67,800 | - | -11.98% | - | - |
| 11/25 | 730 | 740 | 700 | 720 | -1.37% | 68,200 | - | -12.73% | - | - |
| 11/24 | 750 | 750 | 730 | 730 | -1.35% | 47,500 | - | -12.26% | - | - |
| 11/20 | 680 | 740 | 680 | 740 | +4.23% | 93,300 | - | -11.8% | - | - |
| 11/19 | 690 | 710 | 680 | 710 | +2.9% | 71,700 | - | -16.17% | - | - |
| 11/18 | 730 | 750 | 670 | 690 | -5.48% | 185,900 | - | -19.39% | - | - |
| 11/17 | 780 | 790 | 730 | 730 | -6.41% | 82,500 | - | -15.7% | - | - |
| 11/16 | 800 | 830 | 770 | 780 | -4.88% | 92,100 | - | -10.86% | - | - |
| 11/13 | 760 | 830 | 760 | 820 | +7.89% | 172,600 | - | -6.92% | - | - |
| 11/12 | 790 | 790 | 760 | 760 | -5% | 124,800 | - | -14.22% | - | - |
| 11/11 | 820 | 820 | 780 | 800 | -2.44% | 131,300 | - | -10.21% | - | - |
| 11/10 | 840 | 840 | 820 | 820 | -2.38% | 96,800 | - | -8.17% | - | - |
| 11/09 | 840 | 850 | 830 | 840 | 0% | 35,600 | - | -6.04% | - | - |
| 11/06 | 850 | 850 | 840 | 840 | +1.2% | 30,000 | - | -6.35% | - | - |
| 11/05 | 850 | 860 | 830 | 830 | -2.35% | 51,500 | - | -7.88% | - | - |
| 11/04 | 860 | 870 | 850 | 850 | 0% | 64,800 | - | -6.18% | - | - |
| 11/02 | 840 | 850 | 820 | 850 | -2.3% | 127,800 | - | -6.49% | - | - |
