株価チャート
2009/09/29～2010/03/31
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 | 2,370 | 2,440 | 2,350 | 2,400 | +1.27% | 1,400 | 64億7424万 | +9.29% | 8.93 | 0.26 |
| 03/30 | 2,290 | 2,370 | 2,290 | 2,370 | +5.8% | 300 | - | +8.67% | - | - |
| 03/29 | 2,210 | 2,240 | 2,210 | 2,240 | -3.86% | 200 | - | +3.37% | - | - |
| 03/26 | 2,310 | 2,330 | 2,310 | 2,330 | +0.87% | 600 | - | +7.97% | - | - |
| 03/25 | 2,310 | 2,310 | 2,310 | 2,310 | +0.43% | 100 | - | +7.64% | - | - |
| 03/24 | 2,250 | 2,330 | 2,250 | 2,300 | +0.88% | 1,900 | - | +7.73% | - | - |
| 03/23 | 2,280 | 2,280 | 2,280 | 2,280 | 0% | 100 | - | +7.29% | - | - |
| 03/19 | 2,280 | 2,280 | 2,280 | 2,280 | +1.33% | 100 | - | +7.7% | - | - |
| 03/18 | 2,200 | 2,250 | 2,200 | 2,250 | +3.21% | 500 | - | +6.74% | - | - |
| 03/17 | 2,180 | 2,180 | 2,180 | 2,180 | 0% | 400 | - | +3.91% | - | - |
| 03/16 | 2,200 | 2,200 | 2,180 | 2,180 | 0% | 600 | - | +4.11% | - | - |
| 03/15 | 2,180 | 2,180 | 2,180 | 2,180 | 0% | 200 | - | +4.21% | - | - |
| 03/12 | 2,160 | 2,180 | 2,160 | 2,180 | +1.4% | 300 | - | +4.21% | - | - |
| 03/11 | 2,140 | 2,150 | 2,140 | 2,150 | +0.47% | 500 | - | +2.87% | - | - |
| 03/10 | 2,110 | 2,140 | 2,110 | 2,140 | +1.42% | 900 | - | +2.49% | - | - |
| 03/09 | 2,100 | 2,110 | 2,100 | 2,110 | +1.93% | 200 | - | +1.05% | - | - |
| 03/08 | 2,110 | 2,110 | 2,070 | 2,070 | -1.43% | 1,700 | - | -0.86% | - | - |
| 03/05 | 2,100 | 2,100 | 2,100 | 2,100 | +0.96% | 400 | - | +0.48% | - | - |
| 03/04 | 2,090 | 2,090 | 2,080 | 2,080 | -0.95% | 400 | - | -0.57% | - | - |
| 03/02 | 2,110 | 2,110 | 2,080 | 2,100 | -1.41% | 500 | - | +0.29% | - | - |
| 03/01 | 2,150 | 2,150 | 2,130 | 2,130 | -1.84% | 500 | - | +1.48% | - | - |
| 02/26 | 2,160 | 2,170 | 2,160 | 2,170 | +0.46% | 1,300 | - | +3.24% | - | - |
| 02/25 | 2,140 | 2,170 | 2,140 | 2,160 | +3.35% | 1,400 | - | +2.76% | - | - |
| 02/24 | 2,050 | 2,150 | 2,050 | 2,090 | -0.95% | 1,300 | - | -0.48% | - | - |
| 02/23 | 2,050 | 2,110 | 2,050 | 2,110 | +3.94% | 600 | - | +0.48% | - | - |
| 02/22 | 2,040 | 2,080 | 2,030 | 2,030 | 0% | 1,300 | - | -3.15% | - | - |
| 02/19 | 2,040 | 2,040 | 2,030 | 2,030 | +0.5% | 700 | - | -3.15% | - | - |
| 02/18 | 2,020 | 2,020 | 2,020 | 2,020 | -0.49% | 1,200 | - | -3.58% | - | - |
| 02/17 | 2,050 | 2,050 | 2,030 | 2,030 | +0.5% | 400 | - | -3.06% | - | - |
| 02/16 | 2,060 | 2,060 | 2,020 | 2,020 | -1.46% | 1,300 | - | -3.49% | - | - |
| 02/15 | 2,050 | 2,050 | 2,030 | 2,050 | -1.44% | 800 | - | -2.01% | - | - |
| 02/12 | 2,070 | 2,080 | 2,070 | 2,080 | +1.46% | 700 | - | -0.53% | - | - |
| 02/10 | 2,070 | 2,070 | 2,020 | 2,050 | +2.5% | 400 | - | -1.82% | - | - |
| 02/09 | 2,070 | 2,070 | 2,000 | 2,000 | -3.85% | 1,600 | - | -4.12% | - | - |
| 02/08 | 2,080 | 2,080 | 2,080 | 2,080 | -3.26% | 500 | - | -0.34% | - | - |
| 02/04 | 2,190 | 2,210 | 2,150 | 2,150 | -1.38% | 700 | - | +3.17% | - | - |
| 02/03 | 2,180 | 2,180 | 2,180 | 2,180 | +3.32% | 100 | - | +4.91% | - | - |
| 02/02 | 2,120 | 2,120 | 2,110 | 2,110 | -0.47% | 400 | - | +1.93% | - | - |
| 02/01 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 100 | - | +2.71% | - | - |
| 01/29 | 2,120 | 2,120 | 2,120 | 2,120 | 0% | 300 | - | +2.96% | - | - |
| 01/28 | 2,120 | 2,120 | 2,120 | 2,120 | +0.47% | 300 | - | +3.21% | - | - |
| 01/26 | 2,140 | 2,140 | 2,110 | 2,110 | -1.86% | 600 | - | +2.93% | - | - |
| 01/25 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 100 | - | +5.13% | - | - |
| 01/22 | 2,210 | 2,210 | 2,150 | 2,150 | -2.71% | 300 | - | +5.39% | - | - |
| 01/21 | 2,210 | 2,210 | 2,210 | 2,210 | +0.45% | 100 | - | +8.6% | - | - |
| 01/20 | 2,160 | 2,200 | 2,160 | 2,200 | +0.46% | 200 | - | +8.48% | - | - |
| 01/19 | 2,180 | 2,190 | 2,150 | 2,190 | +4.29% | 500 | - | +8.31% | - | - |
| 01/15 | 2,100 | 2,100 | 2,100 | 2,100 | +0.96% | 200 | - | +4.12% | - | - |
| 01/14 | 2,050 | 2,080 | 2,050 | 2,080 | +2.46% | 500 | - | +3.12% | - | - |
| 01/13 | 2,020 | 2,030 | 2,020 | 2,030 | +0.5% | 1,300 | - | +0.64% | - | - |
| 01/12 | 2,020 | 2,030 | 2,020 | 2,020 | +1% | 700 | - | +0.2% | - | - |
| 01/08 | 2,020 | 2,020 | 2,000 | 2,000 | 0% | 600 | - | -0.79% | - | - |
| 01/07 | 2,000 | 2,020 | 2,000 | 2,000 | -0.5% | 500 | - | -0.89% | - | - |
| 01/06 | 2,010 | 2,010 | 2,010 | 2,010 | +0.5% | 200 | - | -0.5% | - | - |
| 01/05 | 2,020 | 2,020 | 2,000 | 2,000 | -0.99% | 2,600 | - | -1.04% | - | - |
| 01/04 | 2,000 | 2,020 | 2,000 | 2,020 | +1% | 1,600 | - | -0.39% | - | - |
| 2009 |
| 12/30 | 2,010 | 2,030 | 2,000 | 2,000 | -0.5% | 400 | - | -1.48% | - | - |
| 12/29 | 2,020 | 2,020 | 2,010 | 2,010 | -0.5% | 1,400 | - | -1.08% | - | - |
| 12/28 | 2,000 | 2,030 | 2,000 | 2,020 | +1% | 1,000 | - | -0.79% | - | - |
| 12/25 | 1,990 | 2,000 | 1,990 | 2,000 | +0.5% | 900 | - | -1.86% | - | - |
| 12/24 | 2,000 | 2,000 | 1,990 | 1,990 | +0.51% | 1,200 | - | -2.5% | - | - |
| 12/22 | 1,980 | 1,990 | 1,980 | 1,980 | +0.51% | 1,400 | - | -3.41% | - | - |
| 12/21 | 1,950 | 1,970 | 1,950 | 1,970 | -1.5% | 200 | - | -4.28% | - | - |
| 12/18 | 1,990 | 2,000 | 1,990 | 2,000 | 0% | 1,200 | - | -3.01% | - | - |
| 12/17 | 2,000 | 2,000 | 1,990 | 2,000 | 0% | 2,700 | - | -3.24% | - | - |
| 12/16 | 1,990 | 2,000 | 1,990 | 2,000 | 0% | 900 | - | -3.52% | - | - |
| 12/15 | 1,970 | 2,010 | 1,970 | 2,000 | -0.99% | 1,200 | - | -4.08% | - | - |
| 12/14 | 2,020 | 2,020 | 2,020 | 2,020 | -0.49% | 400 | - | -3.3% | - | - |
| 12/11 | 2,030 | 2,030 | 2,030 | 2,030 | 0% | 400 | - | -3.01% | - | - |
| 12/10 | 2,030 | 2,030 | 2,030 | 2,030 | -0.98% | 100 | - | -3.24% | - | - |
| 12/09 | 2,050 | 2,050 | 2,050 | 2,050 | -0.97% | 1,200 | - | -2.57% | - | - |
| 12/07 | 2,070 | 2,070 | 2,070 | 2,070 | -0.96% | 300 | - | -1.85% | - | - |
| 12/04 | 2,090 | 2,090 | 2,090 | 2,090 | 0% | 100 | - | -1.23% | - | - |
| 12/03 | 2,000 | 2,090 | 2,000 | 2,090 | +4.5% | 2,200 | - | -1.42% | - | - |
| 12/02 | 2,020 | 2,020 | 2,000 | 2,000 | -0.5% | 2,000 | - | -5.79% | - | - |
| 12/01 | 2,040 | 2,060 | 2,010 | 2,010 | -2.43% | 400 | - | -5.72% | - | - |
| 11/30 | 2,060 | 2,060 | 2,060 | 2,060 | 0% | 200 | - | -3.87% | - | - |
| 11/27 | 2,060 | 2,060 | 2,060 | 2,060 | +1.98% | 800 | - | -4.19% | - | - |
| 11/25 | 2,020 | 2,020 | 2,020 | 2,020 | -6.91% | 900 | - | -6.35% | - | - |
| 11/24 | 2,170 | 2,170 | 2,170 | 2,170 | +4.83% | 100 | - | +0.09% | - | - |
| 11/17 | 2,070 | 2,070 | 2,070 | 2,070 | 0% | 200 | - | -4.74% | - | - |
| 11/13 | 2,080 | 2,080 | 2,070 | 2,070 | -0.96% | 200 | - | -5.05% | - | - |
| 11/11 | 2,090 | 2,090 | 2,090 | 2,090 | +0.48% | 100 | - | -4.3% | - | - |
| 11/10 | 2,080 | 2,080 | 2,080 | 2,080 | 0% | 100 | - | -5.15% | - | - |
| 11/09 | 2,180 | 2,180 | 2,080 | 2,080 | -5.45% | 200 | - | -5.58% | - | - |
| 11/05 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 400 | - | -0.63% | - | - |
| 10/30 | 2,090 | 2,200 | 2,090 | 2,200 | +6.28% | 1,200 | - | -0.95% | - | - |
| 10/29 | 2,070 | 2,070 | 2,070 | 2,070 | -1.9% | 100 | - | -7.09% | - | - |
| 10/28 | 2,120 | 2,120 | 2,110 | 2,110 | -1.86% | 400 | - | -5.89% | - | - |
| 10/22 | 2,200 | 2,200 | 2,120 | 2,150 | -6.52% | 600 | - | -4.61% | - | - |
| 10/21 | 2,300 | 2,300 | 2,300 | 2,300 | +9.52% | 100 | - | +1.55% | - | - |
| 10/20 | 2,100 | 2,100 | 2,100 | 2,100 | -0.94% | 100 | - | -7.41% | - | - |
| 10/14 | 2,120 | 2,120 | 2,120 | 2,120 | -1.85% | 100 | - | -7.06% | - | - |
| 10/13 | 2,180 | 2,180 | 2,160 | 2,160 | -0.92% | 600 | - | -5.8% | - | - |
| 10/09 | 2,180 | 2,180 | 2,180 | 2,180 | 0% | 200 | - | -5.46% | - | - |
| 10/06 | 2,180 | 2,180 | 2,180 | 2,180 | -2.24% | 300 | - | -6.03% | - | - |
| 10/05 | 2,230 | 2,230 | 2,230 | 2,230 | +1.83% | 200 | - | -4.54% | - | - |
| 10/01 | 2,190 | 2,190 | 2,190 | 2,190 | +0.92% | 100 | - | -6.85% | - | - |
| 09/30 | 2,140 | 2,170 | 2,140 | 2,170 | -2.69% | 200 | - | -8.36% | - | - |
| 09/29 | 2,180 | 2,230 | 2,180 | 2,230 | -2.19% | 200 | - | -6.34% | - | - |
