株価チャート
2009/09/02～2010/03/31
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 | 1,080 | 1,080 | 1,080 | 1,080 | -0.92% | 100 | 12億5280万 | +2.96% | 5.48 | 0.52 |
| 03/26 | 1,090 | 1,090 | 1,090 | 1,090 | -0.91% | 100 | - | +4.31% | - | - |
| 03/25 | 1,080 | 1,100 | 1,050 | 1,100 | +1.85% | 2,100 | - | +5.67% | - | - |
| 03/23 | 1,090 | 1,090 | 1,070 | 1,080 | -0.92% | 900 | - | +3.95% | - | - |
| 03/19 | 1,090 | 1,090 | 1,090 | 1,090 | -0.91% | 200 | - | +5.11% | - | - |
| 03/17 | 1,080 | 1,100 | 1,080 | 1,100 | +1.85% | 500 | - | +6.38% | - | - |
| 03/16 | 1,050 | 1,080 | 1,050 | 1,080 | +3.85% | 600 | - | +4.75% | - | - |
| 03/15 | 1,040 | 1,040 | 1,040 | 1,040 | -0.95% | 600 | - | +0.97% | - | - |
| 03/12 | 1,050 | 1,060 | 1,040 | 1,050 | 0% | 2,200 | - | +2.14% | - | - |
| 03/10 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 700 | - | +2.34% | - | - |
| 03/09 | 1,020 | 1,040 | 1,010 | 1,040 | -1.89% | 1,700 | - | +1.36% | - | - |
| 03/08 | 1,060 | 1,060 | 1,060 | 1,060 | +0.95% | 700 | - | +3.52% | - | - |
| 03/04 | 1,050 | 1,050 | 1,050 | 1,050 | -0.94% | 100 | - | +2.84% | - | - |
| 03/01 | 1,050 | 1,060 | 1,050 | 1,060 | +2.91% | 900 | - | +4.13% | - | - |
| 02/26 | 1,030 | 1,040 | 1,030 | 1,030 | +1.98% | 300 | - | +1.48% | - | - |
| 02/24 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 100 | - | -0.2% | - | - |
| 02/23 | 1,000 | 1,000 | 1,000 | 1,000 | -3.85% | 200 | - | -1.19% | - | - |
| 02/19 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 600 | - | +2.97% | - | - |
| 02/18 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 600 | - | +3.38% | - | - |
| 02/17 | 1,040 | 1,040 | 1,040 | 1,040 | +0.97% | 100 | - | +3.59% | - | - |
| 02/16 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 500 | - | +2.79% | - | - |
| 02/15 | 1,030 | 1,030 | 1,030 | 1,030 | +4.04% | 400 | - | +3.1% | - | - |
| 02/12 | 990 | 990 | 990 | 990 | -4.81% | 100 | - | -0.7% | - | - |
| 02/10 | 1,040 | 1,040 | 1,040 | 1,040 | +2.97% | 200 | - | +4.63% | - | - |
| 02/08 | 1,000 | 1,010 | 1,000 | 1,010 | +4.12% | 200 | - | +2.12% | - | - |
| 02/05 | 950 | 970 | 950 | 970 | -3% | 400 | - | -1.52% | - | - |
| 02/04 | 1,040 | 1,040 | 1,000 | 1,000 | -3.85% | 300 | - | +1.73% | - | - |
| 02/03 | 1,040 | 1,040 | 1,040 | 1,040 | +0.97% | 100 | - | +6.01% | - | - |
| 02/01 | 1,040 | 1,040 | 1,030 | 1,030 | 0% | 1,100 | - | +5.32% | - | - |
| 01/29 | 1,010 | 1,030 | 1,010 | 1,030 | +0.98% | 400 | - | +5.75% | - | - |
| 01/28 | 1,000 | 1,020 | 1,000 | 1,020 | -1.92% | 500 | - | +4.94% | - | - |
| 01/27 | 1,010 | 1,040 | 970 | 1,040 | +2.97% | 1,800 | - | +7.22% | - | - |
| 01/26 | 1,010 | 1,020 | 1,010 | 1,010 | +1% | 600 | - | +4.55% | - | - |
| 01/25 | 1,050 | 1,050 | 1,000 | 1,000 | -4.76% | 1,200 | - | +3.52% | - | - |
| 01/22 | 1,030 | 1,050 | 1,030 | 1,050 | +7.14% | 600 | - | +8.81% | - | - |
| 01/20 | 1,010 | 1,010 | 980 | 980 | 0% | 400 | - | +1.87% | - | - |
| 01/18 | 980 | 980 | 980 | 980 | 0% | 200 | - | +1.87% | - | - |
| 01/15 | 1,000 | 1,000 | 980 | 980 | -1.01% | 200 | - | +2.08% | - | - |
| 01/14 | 990 | 990 | 990 | 990 | +3.13% | 100 | - | +3.23% | - | - |
| 01/13 | 940 | 960 | 940 | 960 | -3.03% | 600 | - | +0.42% | - | - |
| 01/12 | 970 | 990 | 970 | 990 | +4.21% | 700 | - | +3.34% | - | - |
| 01/08 | 970 | 970 | 950 | 950 | 0% | 200 | - | -1.14% | - | - |
| 01/06 | 950 | 950 | 950 | 950 | -5% | 300 | - | -1.45% | - | - |
| 01/04 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 600 | - | +3.31% | - | - |
| 2009 |
| 12/30 | 950 | 980 | 950 | 980 | +3.16% | 800 | - | +1.03% | - | - |
| 12/29 | 960 | 960 | 950 | 950 | -4.04% | 500 | - | -2.26% | - | - |
| 12/28 | 930 | 990 | 930 | 990 | +8.79% | 1,000 | - | +1.43% | - | - |
| 12/25 | 950 | 970 | 910 | 910 | -1.09% | 1,500 | - | -6.95% | - | - |
| 12/22 | 910 | 920 | 910 | 920 | +1.1% | 400 | - | -6.41% | - | - |
| 12/21 | 910 | 910 | 910 | 910 | -1.09% | 300 | - | -8.08% | - | - |
| 12/18 | 920 | 920 | 920 | 920 | -2.13% | 100 | - | -7.63% | - | - |
| 12/16 | 920 | 940 | 920 | 940 | -3.09% | 300 | - | -6% | - | - |
| 12/14 | 970 | 970 | 970 | 970 | +3.19% | 400 | - | -3.39% | - | - |
| 12/11 | 940 | 940 | 940 | 940 | -4.08% | 100 | - | -6.56% | - | - |
| 12/10 | 960 | 980 | 960 | 980 | +2.08% | 300 | - | -2.97% | - | - |
| 12/07 | 960 | 960 | 960 | 960 | +2.13% | 600 | - | -5.14% | - | - |
| 12/04 | 1,000 | 1,000 | 940 | 940 | -6% | 800 | - | -7.48% | - | - |
| 12/03 | 990 | 1,020 | 990 | 1,000 | +1.01% | 1,500 | - | -1.96% | - | - |
| 12/01 | 990 | 990 | 990 | 990 | +1.02% | 500 | - | -2.94% | - | - |
| 11/30 | 980 | 980 | 980 | 980 | +1.03% | 100 | - | -4.11% | - | - |
| 11/26 | 970 | 970 | 970 | 970 | +4.3% | 200 | - | -5.27% | - | - |
| 11/24 | 930 | 930 | 930 | 930 | -3.13% | 100 | - | -9.53% | - | - |
| 11/20 | 870 | 960 | 870 | 960 | +5.49% | 500 | - | -6.98% | - | - |
| 11/19 | 950 | 950 | 910 | 910 | -10.78% | 500 | - | -12.16% | - | - |
| 11/11 | 1,030 | 1,030 | 1,020 | 1,020 | -2.86% | 800 | - | -2.02% | - | - |
| 11/10 | 1,050 | 1,050 | 1,050 | 1,050 | +2.94% | 200 | - | +0.86% | - | - |
| 11/06 | 1,020 | 1,020 | 1,020 | 1,020 | -3.77% | 300 | - | -1.92% | - | - |
| 11/02 | 1,060 | 1,060 | 1,060 | 1,060 | +0.95% | 500 | - | +1.92% | - | - |
| 10/30 | 1,020 | 1,050 | 1,020 | 1,050 | +1.94% | 400 | - | +1.16% | - | - |
| 10/29 | 1,010 | 1,030 | 1,010 | 1,030 | -0.96% | 300 | - | -0.77% | - | - |
| 10/27 | 1,080 | 1,080 | 1,040 | 1,040 | 0% | 1,100 | - | +0.19% | - | - |
| 10/26 | 1,040 | 1,040 | 1,040 | 1,040 | -0.95% | 300 | - | +0.19% | - | - |
| 10/22 | 1,090 | 1,090 | 1,050 | 1,050 | -4.55% | 1,000 | - | +1.25% | - | - |
| 10/21 | 1,070 | 1,130 | 1,070 | 1,100 | +4.76% | 3,400 | - | +6.18% | - | - |
| 10/20 | 1,040 | 1,050 | 1,040 | 1,050 | +1.94% | 200 | - | +1.65% | - | - |
| 10/19 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 1,100 | - | -0.29% | - | - |
| 10/16 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 1,700 | - | -0.48% | - | - |
| 10/15 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 100 | - | -0.58% | - | - |
| 10/14 | 1,030 | 1,030 | 1,030 | 1,030 | -0.96% | 100 | - | -0.77% | - | - |
| 10/13 | 1,050 | 1,070 | 1,040 | 1,040 | 0% | 1,200 | - | +0.1% | - | - |
| 10/08 | 1,010 | 1,040 | 1,010 | 1,040 | -0.95% | 200 | - | +0.1% | - | - |
| 10/07 | 1,050 | 1,050 | 1,050 | 1,050 | +3.96% | 100 | - | +0.86% | - | - |
| 10/06 | 990 | 1,050 | 990 | 1,010 | -1.94% | 500 | - | -2.98% | - | - |
| 10/05 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 300 | - | -1.34% | - | - |
| 10/02 | 1,030 | 1,030 | 1,000 | 1,030 | -3.74% | 2,300 | - | -1.53% | - | - |
| 10/01 | 1,060 | 1,070 | 1,060 | 1,070 | +2.88% | 800 | - | +2.1% | - | - |
| 09/30 | 1,020 | 1,060 | 1,020 | 1,040 | -0.95% | 900 | - | -0.86% | - | - |
| 09/29 | 1,000 | 1,050 | 1,000 | 1,050 | +0.96% | 1,000 | - | -0.1% | - | - |
| 09/28 | 1,020 | 1,040 | 1,010 | 1,040 | +1.96% | 700 | - | -1.14% | - | - |
| 09/25 | 1,000 | 1,020 | 1,000 | 1,020 | 0% | 2,400 | - | -3.32% | - | - |
| 09/24 | 1,000 | 1,050 | 1,000 | 1,020 | +0.99% | 900 | - | -3.68% | - | - |
| 09/18 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 400 | - | -4.9% | - | - |
| 09/17 | 1,020 | 1,020 | 1,020 | 1,020 | -2.86% | 1,000 | - | -4.14% | - | - |
| 09/14 | 1,050 | 1,050 | 1,050 | 1,050 | +0.96% | 300 | - | -1.59% | - | - |
| 09/11 | 1,040 | 1,040 | 1,040 | 1,040 | +0.97% | 100 | - | -2.8% | - | - |
| 09/10 | 1,040 | 1,040 | 1,020 | 1,030 | +1.98% | 900 | - | -4.1% | - | - |
| 09/08 | 1,020 | 1,020 | 1,010 | 1,010 | -0.98% | 400 | - | -6.13% | - | - |
| 09/04 | 1,030 | 1,030 | 1,020 | 1,020 | -0.97% | 600 | - | -5.38% | - | - |
| 09/03 | 1,030 | 1,030 | 1,030 | 1,030 | -1.9% | 100 | - | -4.63% | - | - |
| 09/02 | 1,060 | 1,060 | 1,030 | 1,050 | -2.78% | 400 | - | -2.78% | - | - |
