株価チャート
2009/10/29～2010/03/31
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 1,330 | 1,350 | 1,320 | 1,340 | +0.75% | 7,600 | 43億7161万 | +25% | - | 1.54 |
| 03/30 | 1,390 | 1,390 | 1,290 | 1,330 | -1.48% | 12,900 | - | +26.19% | - | - |
| 03/29 | 1,250 | 1,360 | 1,250 | 1,350 | +8% | 12,700 | - | +29.93% | - | - |
| 03/26 | 1,200 | 1,270 | 1,180 | 1,250 | +4.17% | 8,100 | - | +22.31% | - | - |
| 03/25 | 1,200 | 1,200 | 1,160 | 1,200 | -1.64% | 6,200 | - | +18.93% | - | - |
| 03/24 | 1,250 | 1,250 | 1,160 | 1,220 | -3.94% | 9,700 | - | +22.24% | - | - |
| 03/23 | 1,300 | 1,300 | 1,230 | 1,270 | -2.31% | 10,400 | - | +28.93% | - | - |
| 03/19 | 1,340 | 1,340 | 1,260 | 1,300 | -2.99% | 18,600 | - | +33.74% | - | - |
| 03/18 | 1,170 | 1,340 | 1,170 | 1,340 | +19.64% | 51,500 | - | +39.87% | - | - |
| 03/17 | 1,200 | 1,240 | 1,120 | 1,120 | -9.68% | 22,200 | - | +19.15% | - | - |
| 03/16 | 1,030 | 1,280 | 1,030 | 1,240 | +21.57% | 60,400 | - | +33.33% | - | - |
| 03/15 | 990 | 1,030 | 970 | 1,020 | +6.25% | 9,600 | - | +11.35% | - | - |
| 03/12 | 950 | 980 | 940 | 960 | +3.23% | 4,100 | - | +5.26% | - | - |
| 03/11 | 940 | 950 | 910 | 930 | 0% | 3,000 | - | +2.2% | - | - |
| 03/10 | 900 | 930 | 900 | 930 | +3.33% | 2,900 | - | +2.31% | - | - |
| 03/09 | 900 | 900 | 900 | 900 | 0% | 100 | - | -0.77% | - | - |
| 03/08 | 890 | 910 | 890 | 900 | +2.27% | 1,800 | - | -0.66% | - | - |
| 03/05 | 890 | 890 | 860 | 880 | -1.12% | 1,600 | - | -2.98% | - | - |
| 03/04 | 920 | 920 | 890 | 890 | -1.11% | 700 | - | -1.98% | - | - |
| 03/03 | 900 | 910 | 900 | 900 | 0% | 800 | - | -0.88% | - | - |
| 03/02 | 900 | 900 | 900 | 900 | -2.17% | 400 | - | -0.88% | - | - |
| 03/01 | 920 | 920 | 900 | 920 | +1.1% | 500 | - | +1.32% | - | - |
| 02/26 | 900 | 910 | 900 | 910 | +2.25% | 400 | - | +0.33% | - | - |
| 02/25 | 900 | 910 | 860 | 890 | -1.11% | 1,600 | - | -1.87% | - | - |
| 02/24 | 910 | 910 | 900 | 900 | -1.1% | 1,200 | - | -0.88% | - | - |
| 02/23 | 910 | 910 | 910 | 910 | -3.19% | 600 | - | +0.22% | - | - |
| 02/22 | 950 | 950 | 940 | 940 | +1.08% | 3,800 | - | +3.41% | - | - |
| 02/19 | 940 | 940 | 930 | 930 | 0% | 2,100 | - | +2.31% | - | - |
| 02/18 | 910 | 930 | 910 | 930 | +2.2% | 900 | - | +2.2% | - | - |
| 02/17 | 950 | 950 | 890 | 910 | 0% | 2,200 | - | +0.22% | - | - |
| 02/16 | 940 | 940 | 900 | 910 | -2.15% | 1,700 | - | +0.22% | - | - |
| 02/15 | 930 | 940 | 930 | 930 | -2.11% | 1,100 | - | +2.65% | - | - |
| 02/12 | 920 | 950 | 910 | 950 | +5.56% | 3,300 | - | +5.09% | - | - |
| 02/10 | 900 | 1,040 | 900 | 900 | +2.27% | 21,300 | - | -0.22% | - | - |
| 02/09 | 870 | 880 | 870 | 880 | -1.12% | 600 | - | -2.33% | - | - |
| 02/08 | 910 | 910 | 880 | 890 | -1.11% | 1,000 | - | -1.11% | - | - |
| 02/05 | 880 | 900 | 880 | 900 | -1.1% | 400 | - | -0.11% | - | - |
| 02/04 | 930 | 950 | 910 | 910 | 0% | 3,400 | - | +1.22% | - | - |
| 02/03 | 890 | 940 | 890 | 910 | +3.41% | 2,900 | - | +1.11% | - | - |
| 02/02 | 890 | 890 | 880 | 880 | -1.12% | 200 | - | -1.57% | - | - |
| 02/01 | 900 | 900 | 890 | 890 | -2.2% | 700 | - | +0.23% | - | - |
| 01/29 | 910 | 920 | 900 | 910 | -1.09% | 800 | - | +3.41% | - | - |
| 01/28 | 870 | 920 | 860 | 920 | +4.55% | 4,200 | - | +5.87% | - | - |
| 01/27 | 910 | 910 | 880 | 880 | -3.3% | 900 | - | +2.56% | - | - |
| 01/26 | 930 | 930 | 900 | 910 | +3.41% | 4,800 | - | +7.31% | - | - |
| 01/25 | 880 | 890 | 860 | 880 | -2.22% | 1,000 | - | +5.26% | - | - |
| 01/22 | 890 | 900 | 870 | 900 | -1.1% | 6,000 | - | +9.09% | - | - |
| 01/21 | 920 | 920 | 880 | 910 | 0% | 4,300 | - | +11.79% | - | - |
| 01/20 | 920 | 920 | 910 | 910 | -1.09% | 1,300 | - | +13.33% | - | - |
| 01/19 | 930 | 930 | 920 | 920 | -1.08% | 700 | - | +16.16% | - | - |
| 01/18 | 930 | 930 | 910 | 930 | -1.06% | 1,100 | - | +18.93% | - | - |
| 01/15 | 940 | 940 | 920 | 940 | 0% | 1,200 | - | +22.08% | - | - |
| 01/14 | 890 | 960 | 890 | 940 | +5.62% | 5,200 | - | +23.85% | - | - |
| 01/13 | 880 | 890 | 880 | 890 | -1.11% | 500 | - | +19.14% | - | - |
| 01/12 | 890 | 900 | 880 | 900 | +2.27% | 1,300 | - | +22.28% | - | - |
| 01/08 | 910 | 920 | 880 | 880 | 0% | 1,500 | - | +21.21% | - | - |
| 01/07 | 890 | 890 | 880 | 880 | 0% | 300 | - | +22.73% | - | - |
| 01/06 | 900 | 900 | 880 | 880 | 0% | 600 | - | +24.65% | - | - |
| 01/05 | 920 | 920 | 880 | 880 | +1.15% | 3,100 | - | +26.8% | - | - |
| 01/04 | 920 | 920 | 860 | 870 | -3.33% | 1,100 | - | +27.38% | - | - |
| 2009 |
| 12/30 | 880 | 900 | 860 | 900 | +4.65% | 2,400 | - | +33.33% | - | - |
| 12/29 | 980 | 980 | 860 | 860 | -8.51% | 9,600 | - | +29.71% | - | - |
| 12/28 | 750 | 990 | 750 | 940 | +23.68% | 15,600 | - | +43.51% | - | - |
| 12/25 | 740 | 780 | 720 | 760 | +5.56% | 2,600 | - | +18.2% | - | - |
| 12/24 | 750 | 790 | 710 | 720 | +4.35% | 3,700 | - | +12.32% | - | - |
| 12/22 | 650 | 730 | 650 | 690 | +7.81% | 8,200 | - | +7.81% | - | - |
| 12/21 | 650 | 650 | 610 | 640 | 0% | 3,200 | - | -0.16% | - | - |
| 12/18 | 630 | 640 | 630 | 640 | +1.59% | 2,100 | - | -0.62% | - | - |
| 12/17 | 630 | 630 | 630 | 630 | +1.61% | 400 | - | -2.78% | - | - |
| 12/16 | 600 | 620 | 600 | 620 | +3.33% | 1,600 | - | -4.76% | - | - |
| 12/15 | 610 | 620 | 600 | 600 | -1.64% | 1,400 | - | -8.54% | - | - |
| 12/14 | 610 | 620 | 580 | 610 | -4.69% | 1,800 | - | -7.72% | - | - |
| 12/10 | 640 | 640 | 640 | 640 | 0% | 600 | - | -4.19% | - | - |
| 12/09 | 640 | 640 | 640 | 640 | -3.03% | 800 | - | -5.04% | - | - |
| 12/08 | 660 | 660 | 660 | 660 | +1.54% | 100 | - | -2.94% | - | - |
| 12/07 | 700 | 700 | 630 | 650 | 0% | 2,800 | - | -5.11% | - | - |
| 12/04 | 640 | 650 | 640 | 650 | 0% | 200 | - | -5.93% | - | - |
| 12/03 | 630 | 680 | 630 | 650 | +4.84% | 700 | - | -7.01% | - | - |
| 12/02 | 630 | 640 | 620 | 620 | -1.59% | 600 | - | -12.43% | - | - |
| 12/01 | 650 | 650 | 590 | 630 | -5.97% | 1,500 | - | -12.5% | - | - |
| 11/30 | 650 | 670 | 650 | 670 | +9.84% | 700 | - | -8.47% | - | - |
| 11/26 | 600 | 610 | 600 | 610 | +8.93% | 1,400 | - | -18.01% | - | - |
| 11/25 | 610 | 620 | 560 | 560 | -8.2% | 3,300 | - | -25.83% | - | - |
| 11/24 | 650 | 650 | 600 | 610 | -10.29% | 5,200 | - | -20.57% | - | - |
| 11/20 | 580 | 680 | 570 | 680 | +13.33% | 2,400 | - | -12.48% | - | - |
| 11/19 | 650 | 650 | 600 | 600 | -7.69% | 4,400 | - | -23.47% | - | - |
| 11/18 | 670 | 680 | 610 | 650 | 0% | 1,700 | - | -17.93% | - | - |
| 11/17 | 700 | 700 | 650 | 650 | -7.14% | 2,400 | - | -18.55% | - | - |
| 11/16 | 680 | 730 | 650 | 700 | 0% | 2,900 | - | -12.94% | - | - |
| 11/13 | 700 | 700 | 690 | 700 | -2.78% | 400 | - | -13.37% | - | - |
| 11/12 | 690 | 720 | 690 | 720 | 0% | 1,000 | - | -11.22% | - | - |
| 11/11 | 690 | 720 | 690 | 720 | 0% | 1,000 | - | -11.55% | - | - |
| 11/10 | 700 | 720 | 700 | 720 | +1.41% | 300 | - | -12.09% | - | - |
| 11/09 | 730 | 740 | 700 | 710 | -4.05% | 2,300 | - | -13.83% | - | - |
| 11/06 | 730 | 750 | 730 | 740 | 0% | 1,300 | - | -10.84% | - | - |
| 11/05 | 760 | 760 | 730 | 740 | -5.13% | 1,600 | - | -11.59% | - | - |
| 11/04 | 780 | 780 | 780 | 780 | 0% | 200 | - | -7.47% | - | - |
| 11/02 | 800 | 810 | 780 | 780 | -2.5% | 600 | - | -7.91% | - | - |
| 10/30 | 800 | 820 | 800 | 800 | +2.56% | 800 | - | -6.32% | - | - |
| 10/29 | 760 | 810 | 760 | 780 | -2.5% | 1,500 | - | -9.09% | - | - |
