株価チャート
2009/10/19～2010/03/31
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 10→1 |
| 2010 |
| 03/31 | 4,370 | 4,370 | 4,340 | 4,370 | -0.91% | 300 | 48億700万 | +4.12% | 11.59 | 0.37 |
| 03/30 | 4,390 | 4,540 | 4,360 | 4,410 | -1.34% | 700 | - | +5.38% | - | - |
| 03/29 | 4,470 | 4,470 | 4,470 | 4,470 | -2.19% | 200 | - | +7.09% | - | - |
| 03/26 | 4,490 | 4,570 | 4,490 | 4,570 | +1.78% | 1,100 | - | +9.72% | - | - |
| 03/25 | 4,490 | 4,500 | 4,490 | 4,490 | +0.67% | 800 | - | +8.32% | - | - |
| 03/24 | 4,500 | 4,550 | 4,450 | 4,460 | +0.22% | 900 | - | +8.02% | - | - |
| 03/23 | 4,380 | 4,650 | 4,380 | 4,450 | +1.83% | 1,800 | - | +8.19% | - | - |
| 03/19 | 4,390 | 4,390 | 4,370 | 4,370 | +0.46% | 500 | - | +6.69% | - | - |
| 03/18 | 4,230 | 4,350 | 4,230 | 4,350 | +2.84% | 1,500 | - | +6.57% | - | - |
| 03/17 | 4,190 | 4,230 | 4,190 | 4,230 | +1.44% | 1,000 | - | +3.96% | - | - |
| 03/16 | 4,100 | 4,170 | 4,100 | 4,170 | +1.71% | 1,000 | - | +2.71% | - | - |
| 03/15 | 4,130 | 4,130 | 4,100 | 4,100 | +0.49% | 700 | - | +1.18% | - | - |
| 03/12 | 4,070 | 4,080 | 4,050 | 4,080 | +0.25% | 500 | - | +0.79% | - | - |
| 03/11 | 4,040 | 4,070 | 4,040 | 4,070 | +0.99% | 400 | - | +0.64% | - | - |
| 03/10 | 4,030 | 4,030 | 4,030 | 4,030 | +0.5% | 100 | - | -0.27% | - | - |
| 03/09 | 4,020 | 4,020 | 4,010 | 4,010 | -0.25% | 400 | - | -0.72% | - | - |
| 03/08 | 4,000 | 4,020 | 4,000 | 4,020 | +0.5% | 1,400 | - | -0.45% | - | - |
| 03/05 | 4,000 | 4,000 | 4,000 | 4,000 | -0.25% | 300 | - | -0.92% | - | - |
| 03/04 | 4,030 | 4,030 | 4,010 | 4,010 | -0.5% | 1,700 | - | -0.64% | - | - |
| 03/03 | 4,030 | 4,030 | 4,030 | 4,030 | 0% | 200 | - | -0.2% | - | - |
| 03/02 | 4,040 | 4,040 | 4,030 | 4,030 | -0.49% | 300 | - | -0.12% | - | - |
| 03/01 | 4,050 | 4,050 | 4,050 | 4,050 | +0.25% | 1,300 | - | +0.45% | - | - |
| 02/26 | 4,040 | 4,040 | 4,040 | 4,040 | -0.25% | 400 | - | +0.27% | - | - |
| 02/25 | 4,070 | 4,070 | 4,050 | 4,050 | -0.25% | 800 | - | +0.57% | - | - |
| 02/23 | 4,080 | 4,080 | 4,060 | 4,060 | -0.49% | 900 | - | +0.87% | - | - |
| 02/22 | 4,130 | 4,130 | 4,080 | 4,080 | -1.21% | 800 | - | +1.44% | - | - |
| 02/19 | 4,160 | 4,160 | 4,080 | 4,130 | -2.59% | 600 | - | +2.79% | - | - |
| 02/18 | 4,080 | 4,240 | 4,080 | 4,240 | +3.92% | 1,900 | - | +5.81% | - | - |
| 02/17 | 4,080 | 4,080 | 4,080 | 4,080 | 0% | 300 | - | +2.28% | - | - |
| 02/16 | 4,060 | 4,080 | 4,060 | 4,080 | +0.49% | 500 | - | +2.51% | - | - |
| 02/15 | 4,030 | 4,060 | 4,030 | 4,060 | +0.74% | 500 | - | +2.22% | - | - |
| 02/12 | 4,030 | 4,030 | 4,030 | 4,030 | 0% | 200 | - | +1.69% | - | - |
| 02/10 | 4,000 | 4,030 | 4,000 | 4,030 | +0.25% | 500 | - | +1.82% | - | - |
| 02/09 | 3,990 | 4,020 | 3,990 | 4,020 | +0.75% | 800 | - | +1.69% | - | - |
| 02/08 | 4,000 | 4,010 | 3,990 | 3,990 | 0% | 1,100 | - | +1.12% | - | - |
| 02/05 | 3,980 | 3,990 | 3,950 | 3,990 | 0% | 500 | - | +1.27% | - | - |
| 02/04 | 3,990 | 3,990 | 3,990 | 3,990 | +0.25% | 900 | - | +1.45% | - | - |
| 02/03 | 3,990 | 3,990 | 3,980 | 3,980 | -0.25% | 800 | - | +1.43% | - | - |
| 02/02 | 3,990 | 4,000 | 3,990 | 3,990 | 0% | 1,100 | - | +1.92% | - | - |
| 02/01 | 4,000 | 4,010 | 3,990 | 3,990 | 0% | 1,300 | - | +2.23% | - | - |
| 01/29 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 200 | - | +2.62% | - | - |
| 01/28 | 3,990 | 3,990 | 3,990 | 3,990 | +0.25% | 100 | - | +2.99% | - | - |
| 01/27 | 4,040 | 4,040 | 3,980 | 3,980 | -1.73% | 1,000 | - | +3.22% | - | - |
| 01/26 | 3,990 | 4,050 | 3,990 | 4,050 | +2.53% | 600 | - | +5.39% | - | - |
| 01/25 | 3,970 | 3,970 | 3,950 | 3,950 | 0% | 700 | - | +3.19% | - | - |
| 01/22 | 3,990 | 3,990 | 3,940 | 3,950 | -1% | 600 | - | +3.57% | - | - |
| 01/21 | 3,990 | 3,990 | 3,940 | 3,990 | 0% | 400 | - | +5.06% | - | - |
| 01/20 | 3,990 | 3,990 | 3,950 | 3,990 | 0% | 1,600 | - | +5.47% | - | - |
| 01/19 | 3,950 | 3,990 | 3,950 | 3,990 | 0% | 200 | - | +5.84% | - | - |
| 01/18 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 100 | - | +6.2% | - | - |
| 01/14 | 3,990 | 3,990 | 3,990 | 3,990 | +3.91% | 300 | - | +6.54% | - | - |
| 01/13 | 3,870 | 3,870 | 3,840 | 3,840 | +1.32% | 500 | - | +3.03% | - | - |
| 01/12 | 3,790 | 3,790 | 3,790 | 3,790 | -2.07% | 500 | - | +1.99% | - | - |
| 01/08 | 3,870 | 3,870 | 3,870 | 3,870 | 0% | 300 | - | +4.43% | - | - |
| 01/07 | 3,880 | 3,880 | 3,870 | 3,870 | +0.78% | 200 | - | +4.82% | - | - |
| 01/06 | 3,840 | 3,840 | 3,840 | 3,840 | -1.79% | 100 | - | +4.49% | - | - |
| 01/05 | 3,930 | 3,960 | 3,910 | 3,910 | +0.26% | 1,200 | - | +6.83% | - | - |
| 01/04 | 3,900 | 3,900 | 3,900 | 3,900 | +1.3% | 100 | - | +7% | - | - |
| 2009 |
| 12/30 | 3,850 | 3,850 | 3,850 | 3,850 | +0.26% | 100 | - | +6.09% | - | - |
| 12/29 | 3,840 | 3,840 | 3,840 | 3,840 | +1.05% | 100 | - | +6.17% | - | - |
| 12/28 | 3,760 | 3,800 | 3,760 | 3,800 | +1.06% | 200 | - | +5.38% | - | - |
| 12/25 | 3,760 | 3,760 | 3,760 | 3,760 | 0% | 1,900 | - | +4.47% | - | - |
| 12/24 | 3,700 | 3,760 | 3,700 | 3,760 | +1.62% | 1,200 | - | +4.68% | - | - |
| 12/22 | 3,670 | 3,700 | 3,670 | 3,700 | +2.21% | 1,000 | - | +3.15% | - | - |
| 12/21 | 3,650 | 3,650 | 3,620 | 3,620 | 0% | 700 | - | +1.03% | - | - |
| 12/18 | 3,590 | 3,650 | 3,590 | 3,620 | +1.69% | 300 | - | +1.06% | - | - |
| 12/17 | 3,560 | 3,560 | 3,560 | 3,560 | -2.47% | 100 | - | -0.59% | - | - |
| 12/16 | 3,670 | 3,670 | 3,650 | 3,650 | -0.27% | 300 | - | +1.87% | - | - |
| 12/15 | 3,610 | 3,660 | 3,610 | 3,660 | +1.67% | 700 | - | +2.21% | - | - |
| 12/14 | 3,650 | 3,650 | 3,600 | 3,600 | +1.12% | 300 | - | +0.59% | - | - |
| 12/11 | 3,560 | 3,560 | 3,560 | 3,560 | -1.39% | 100 | - | -0.53% | - | - |
| 12/10 | 3,610 | 3,610 | 3,610 | 3,610 | -1.63% | 100 | - | +0.81% | - | - |
| 12/09 | 3,670 | 3,670 | 3,670 | 3,670 | 0% | 200 | - | +2.46% | - | - |
| 12/07 | 3,670 | 3,670 | 3,650 | 3,670 | -0.54% | 1,100 | - | +2.51% | - | - |
| 12/04 | 3,540 | 3,690 | 3,540 | 3,690 | +4.24% | 1,000 | - | +3.16% | - | - |
| 12/03 | 3,540 | 3,540 | 3,540 | 3,540 | -0.28% | 400 | - | -0.92% | - | - |
| 12/02 | 3,550 | 3,550 | 3,550 | 3,550 | 0% | 100 | - | -0.78% | - | - |
| 12/01 | 3,540 | 3,550 | 3,540 | 3,550 | +0.85% | 600 | - | -0.84% | - | - |
| 11/27 | 3,460 | 3,520 | 3,450 | 3,520 | +2.03% | 1,500 | - | -1.79% | - | - |
| 11/20 | 3,450 | 3,500 | 3,450 | 3,450 | 0% | 1,200 | - | -3.82% | - | - |
| 11/19 | 3,450 | 3,450 | 3,450 | 3,450 | -2.82% | 100 | - | -3.98% | - | - |
| 11/18 | 3,500 | 3,550 | 3,400 | 3,550 | +1.43% | 1,400 | - | -1.36% | - | - |
| 11/17 | 3,550 | 3,550 | 3,500 | 3,500 | -1.41% | 2,300 | - | -3.23% | - | - |
| 11/16 | 3,550 | 3,550 | 3,550 | 3,550 | -0.28% | 100 | - | -2.39% | - | - |
| 11/13 | 3,590 | 3,590 | 3,550 | 3,560 | -1.93% | 500 | - | -2.81% | - | - |
| 11/12 | 3,600 | 3,630 | 3,590 | 3,630 | +1.11% | 2,000 | - | -1.6% | - | - |
| 11/11 | 3,600 | 3,600 | 3,590 | 3,590 | -1.1% | 800 | - | -3.29% | - | - |
| 11/10 | 3,600 | 3,630 | 3,600 | 3,630 | +1.11% | 400 | - | -2.89% | - | - |
| 11/09 | 3,600 | 3,600 | 3,590 | 3,590 | 0% | 500 | - | -4.55% | - | - |
| 11/06 | 3,590 | 3,590 | 3,580 | 3,590 | -0.28% | 500 | - | -5.2% | - | - |
| 11/04 | 3,610 | 3,610 | 3,600 | 3,600 | -0.28% | 700 | - | -5.66% | - | - |
| 11/02 | 3,620 | 3,650 | 3,610 | 3,610 | +0.28% | 500 | - | -6.09% | - | - |
| 10/30 | 3,610 | 3,610 | 3,590 | 3,600 | -0.28% | 2,200 | - | -7.17% | - | - |
| 10/29 | 3,600 | 3,610 | 3,600 | 3,610 | +0.28% | 900 | - | -7.72% | - | - |
| 10/27 | 3,620 | 3,630 | 3,600 | 3,600 | -0.28% | 2,300 | - | -8.77% | - | - |
| 10/23 | 3,660 | 3,660 | 3,600 | 3,610 | -1.1% | 2,000 | - | -9.32% | - | - |
| 10/22 | 3,610 | 3,680 | 3,610 | 3,650 | +1.39% | 400 | - | -9.11% | - | - |
| 10/21 | 3,600 | 3,600 | 3,580 | 3,600 | 0% | 2,900 | - | -11.07% | - | - |
| 10/20 | 3,620 | 3,620 | 3,600 | 3,600 | 0% | 2,800 | - | -11.83% | - | - |
| 10/19 | 3,600 | 3,600 | 3,600 | 3,600 | -1.37% | 700 | - | -12.49% | - | - |
