株価チャート
2009/08/24～2010/03/31
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 |
|---|
| 2018 | 9/14, 株式併合 5→1 |
| 2010 |
| 03/31 | 1,045 | 1,045 | 1,045 | 1,045 | +3.98% | 200 | - | +5.03% | - | - |
| 03/29 | 1,015 | 1,025 | 1,005 | 1,005 | -2.43% | 1,800 | - | +1.31% | - | - |
| 03/26 | 1,045 | 1,055 | 1,030 | 1,030 | -1.44% | 2,000 | - | +3.94% | - | - |
| 03/25 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 200 | - | +5.56% | - | - |
| 03/24 | 1,050 | 1,065 | 1,020 | 1,045 | +0.48% | 6,000 | - | +5.88% | - | - |
| 03/23 | 1,045 | 1,050 | 1,025 | 1,040 | -0.48% | 3,200 | - | +5.69% | - | - |
| 03/19 | 1,020 | 1,045 | 1,020 | 1,045 | +2.45% | 600 | - | +6.42% | - | - |
| 03/18 | 1,015 | 1,020 | 1,015 | 1,020 | +1.49% | 1,400 | - | +4.19% | - | - |
| 03/17 | 1,005 | 1,005 | 1,005 | 1,005 | 0% | 400 | - | +2.76% | - | - |
| 03/16 | 990 | 1,050 | 990 | 1,005 | +0.5% | 2,600 | - | +2.76% | - | - |
| 03/15 | 975 | 1,000 | 975 | 1,000 | 0% | 1,600 | 16億4900万 | +2.35% | 22.42 | 0.33 |
| 03/12 | 1,000 | 1,000 | 1,000 | 1,000 | +4.71% | 2,200 | - | +2.46% | - | - |
| 03/11 | 955 | 955 | 955 | 955 | -4.5% | 200 | - | -2.05% | - | - |
| 03/10 | 1,025 | 1,025 | 1,000 | 1,000 | +2.56% | 1,000 | - | +2.46% | - | - |
| 03/08 | 975 | 975 | 975 | 975 | +1.04% | 600 | - | 0% | - | - |
| 03/05 | 965 | 965 | 965 | 965 | +1.05% | 200 | - | -1.03% | - | - |
| 03/03 | 970 | 970 | 955 | 955 | -1.55% | 800 | - | -2.05% | - | - |
| 02/25 | 990 | 990 | 970 | 970 | -2.02% | 600 | - | -0.61% | - | - |
| 02/23 | 990 | 990 | 990 | 990 | +2.06% | 200 | - | +1.43% | - | - |
| 02/19 | 970 | 970 | 970 | 970 | +1.04% | 200 | - | -0.72% | - | - |
| 02/16 | 960 | 960 | 960 | 960 | -0.52% | 200 | - | -1.84% | - | - |
| 02/12 | 955 | 965 | 955 | 965 | +1.58% | 1,000 | - | -1.43% | - | - |
| 02/10 | 955 | 955 | 950 | 950 | -2.56% | 1,400 | - | -2.96% | - | - |
| 02/09 | 965 | 975 | 965 | 975 | +1.56% | 1,000 | - | -0.51% | - | - |
| 02/08 | 975 | 975 | 960 | 960 | -1.54% | 1,600 | - | -1.94% | - | - |
| 02/05 | 975 | 975 | 975 | 975 | -0.51% | 1,000 | - | -0.31% | - | - |
| 02/04 | 995 | 995 | 980 | 980 | -1.51% | 400 | - | +0.41% | - | - |
| 02/03 | 995 | 995 | 995 | 995 | +2.05% | 800 | - | +1.95% | - | - |
| 02/01 | 975 | 975 | 965 | 975 | 0% | 1,400 | - | +0.1% | - | - |
| 01/29 | 975 | 975 | 975 | 975 | -1.52% | 1,800 | - | +0.31% | - | - |
| 01/27 | 990 | 990 | 990 | 990 | +1.54% | 200 | - | +1.96% | - | - |
| 01/26 | 990 | 990 | 975 | 975 | -1.52% | 800 | - | +0.72% | - | - |
| 01/25 | 990 | 990 | 990 | 990 | 0% | 200 | - | +2.48% | - | - |
| 01/22 | 975 | 1,000 | 975 | 990 | 0% | 1,800 | - | +2.8% | - | - |
| 01/21 | 990 | 990 | 990 | 990 | +1.02% | 600 | - | +3.02% | - | - |
| 01/20 | 975 | 985 | 975 | 980 | +0.51% | 7,600 | - | +2.3% | - | - |
| 01/19 | 980 | 990 | 975 | 975 | -0.51% | 13,000 | - | +1.88% | - | - |
| 01/18 | 980 | 1,010 | 980 | 980 | +0.51% | 1,600 | - | +2.4% | - | - |
| 01/15 | 975 | 980 | 970 | 975 | 0% | 7,000 | - | +1.88% | - | - |
| 01/14 | 970 | 975 | 965 | 975 | +1.04% | 3,200 | - | +1.88% | - | - |
| 01/13 | 965 | 965 | 965 | 965 | -1.03% | 200 | - | +0.73% | - | - |
| 01/12 | 975 | 975 | 975 | 975 | 0% | 1,600 | - | +1.56% | - | - |
| 01/08 | 1,000 | 1,000 | 975 | 975 | -3.47% | 4,600 | - | +1.56% | - | - |
| 01/07 | 1,000 | 1,010 | 1,000 | 1,010 | +1% | 800 | - | +5.21% | - | - |
| 01/06 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 4,000 | - | +4.28% | - | - |
| 2009 |
| 12/29 | 980 | 980 | 980 | 980 | +0.51% | 200 | - | +2.19% | - | - |
| 12/25 | 975 | 975 | 975 | 975 | 0% | 400 | - | +1.67% | - | - |
| 12/24 | 955 | 975 | 930 | 975 | +4.84% | 11,600 | - | +1.56% | - | - |
| 12/21 | 935 | 935 | 925 | 930 | -1.06% | 4,800 | - | -3.33% | - | - |
| 12/18 | 930 | 940 | 930 | 940 | +1.08% | 2,600 | - | -2.59% | - | - |
| 12/16 | 930 | 930 | 930 | 930 | -4.62% | 1,000 | - | -3.93% | - | - |
| 12/14 | 975 | 975 | 975 | 975 | +2.09% | 200 | - | +0.41% | - | - |
| 12/09 | 955 | 955 | 955 | 955 | +2.69% | 200 | - | -1.75% | - | - |
| 12/08 | 930 | 930 | 930 | 930 | 0% | 200 | - | -4.52% | - | - |
| 12/04 | 925 | 940 | 925 | 930 | +0.54% | 12,000 | - | -4.81% | - | - |
| 12/03 | 925 | 925 | 925 | 925 | 0% | 2,000 | - | -5.61% | - | - |
| 12/01 | 925 | 925 | 925 | 925 | 0% | 200 | - | -6.09% | - | - |
| 11/30 | 925 | 925 | 925 | 925 | 0% | 400 | - | -6.75% | - | - |
| 11/27 | 930 | 930 | 925 | 925 | 0% | 1,200 | - | -7.41% | - | - |
| 11/24 | 940 | 940 | 925 | 925 | -1.6% | 600 | - | -8.23% | - | - |
| 11/18 | 960 | 960 | 940 | 940 | -3.59% | 400 | - | -7.66% | - | - |
| 11/17 | 990 | 990 | 975 | 975 | -1.52% | 1,600 | - | -5.16% | - | - |
| 11/16 | 990 | 990 | 990 | 990 | +1.02% | 200 | - | -4.35% | - | - |
| 11/13 | 980 | 980 | 980 | 980 | -2% | 200 | - | -5.86% | - | - |
| 11/12 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | - | -4.58% | - | - |
| 11/11 | 1,000 | 1,000 | 1,000 | 1,000 | +2.04% | 200 | - | -5.12% | - | - |
| 11/10 | 980 | 980 | 980 | 980 | -0.51% | 200 | - | -7.63% | - | - |
| 11/05 | 985 | 985 | 980 | 985 | 0% | 1,000 | - | -7.77% | - | - |
| 11/04 | 985 | 985 | 985 | 985 | 0% | 200 | - | -8.37% | - | - |
| 11/02 | 985 | 985 | 985 | 985 | -1.5% | 2,200 | - | -8.96% | - | - |
| 10/29 | 995 | 1,000 | 995 | 1,000 | 0% | 400 | - | -8.17% | - | - |
| 10/28 | 1,005 | 1,005 | 995 | 1,000 | -0.99% | 800 | - | -8.68% | - | - |
| 10/27 | 1,010 | 1,010 | 1,010 | 1,010 | -0.98% | 200 | - | -8.27% | - | - |
| 10/26 | 1,000 | 1,025 | 1,000 | 1,020 | +2% | 2,400 | - | -7.78% | - | - |
| 10/23 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | - | -9.91% | - | - |
| 10/22 | 1,000 | 1,005 | 1,000 | 1,000 | -1.96% | 2,800 | - | -10.31% | - | - |
| 10/21 | 1,000 | 1,020 | 1,000 | 1,020 | +1.49% | 1,200 | - | -9.01% | - | - |
| 10/20 | 1,010 | 1,010 | 1,005 | 1,005 | +1.01% | 400 | - | -10.67% | - | - |
| 10/19 | 995 | 995 | 995 | 995 | -0.5% | 400 | - | -11.87% | - | - |
| 10/16 | 1,060 | 1,060 | 1,000 | 1,000 | -5.66% | 2,800 | - | -11.74% | - | - |
| 10/15 | 1,090 | 1,090 | 1,060 | 1,060 | -2.75% | 400 | - | -6.77% | - | - |
| 10/08 | 1,090 | 1,090 | 1,090 | 1,090 | -0.91% | 200 | - | -4.3% | - | - |
| 10/07 | 1,100 | 1,100 | 1,100 | 1,100 | -4.35% | 200 | - | -3.34% | - | - |
| 09/29 | 1,150 | 1,150 | 1,150 | 1,150 | -2.54% | 200 | - | +1.14% | - | - |
| 09/25 | 1,180 | 1,180 | 1,180 | 1,180 | -0.42% | 200 | - | +4.15% | - | - |
| 09/16 | 1,185 | 1,185 | 1,185 | 1,185 | +3.49% | 200 | - | +5.05% | - | - |
| 09/15 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 200 | - | +1.78% | - | - |
| 09/14 | 1,150 | 1,150 | 1,145 | 1,145 | -0.87% | 600 | - | +1.87% | - | - |
| 09/10 | 1,115 | 1,155 | 1,115 | 1,155 | -0.43% | 400 | - | +2.94% | - | - |
| 09/09 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 200 | - | +3.39% | - | - |
| 09/08 | 1,160 | 1,160 | 1,160 | 1,160 | -0.85% | 400 | - | +3.39% | - | - |
| 09/07 | 1,170 | 1,170 | 1,170 | 1,170 | +0.86% | 200 | - | +4.56% | - | - |
| 09/03 | 1,150 | 1,160 | 1,150 | 1,160 | 0% | 600 | - | +3.94% | - | - |
| 09/02 | 1,155 | 1,160 | 1,155 | 1,160 | +0.87% | 1,000 | - | +4.22% | - | - |
| 09/01 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 200 | - | +3.79% | - | - |
| 08/31 | 1,150 | 1,160 | 1,150 | 1,150 | -0.86% | 800 | - | +4.07% | - | - |
| 08/28 | 1,135 | 1,160 | 1,135 | 1,160 | +3.11% | 400 | - | +5.07% | - | - |
| 08/27 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 200 | - | +1.99% | - | - |
| 08/25 | 1,135 | 1,135 | 1,125 | 1,125 | 0% | 1,200 | - | +1.9% | - | - |
| 08/24 | 1,125 | 1,125 | 1,120 | 1,125 | -1.75% | 600 | - | +1.81% | - | - |
