株価チャート
2009/11/02～2010/03/31
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 |
|---|
| 2013 | 8/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 600 | 610 | 580 | 580 | -1.69% | 54,800 | 72億7791万 | +13.06% | - | 0.71 |
| 03/30 | 580 | 610 | 560 | 590 | +1.72% | 91,000 | - | +16.14% | - | - |
| 03/29 | 530 | 580 | 530 | 580 | +7.41% | 120,700 | - | +15.08% | - | - |
| 03/26 | 540 | 540 | 520 | 540 | +1.89% | 29,600 | - | +8.22% | - | - |
| 03/25 | 540 | 550 | 520 | 530 | -1.85% | 125,000 | - | +6.64% | - | - |
| 03/24 | 500 | 540 | 500 | 540 | +8% | 63,800 | - | +9.09% | - | - |
| 03/23 | 510 | 510 | 500 | 500 | -1.96% | 11,100 | - | +1.42% | - | - |
| 03/19 | 500 | 510 | 490 | 510 | 0% | 25,700 | - | +3.66% | - | - |
| 03/18 | 510 | 520 | 500 | 510 | 0% | 41,900 | - | +3.87% | - | - |
| 03/17 | 510 | 520 | 500 | 510 | 0% | 11,200 | - | +4.29% | - | - |
| 03/16 | 520 | 520 | 510 | 510 | 0% | 26,800 | - | +4.72% | - | - |
| 03/15 | 520 | 520 | 510 | 510 | -3.77% | 22,800 | - | +4.94% | - | - |
| 03/12 | 530 | 530 | 520 | 530 | +1.92% | 35,000 | - | +9.28% | - | - |
| 03/11 | 520 | 520 | 510 | 520 | 0% | 52,200 | - | +7.44% | - | - |
| 03/10 | 510 | 540 | 510 | 520 | +1.96% | 91,000 | - | +7.88% | - | - |
| 03/09 | 490 | 510 | 490 | 510 | +2% | 23,800 | - | +6.03% | - | - |
| 03/08 | 490 | 510 | 480 | 500 | +4.17% | 48,000 | - | +4.17% | - | - |
| 03/05 | 470 | 480 | 470 | 480 | +2.13% | 16,300 | - | +0.21% | - | - |
| 03/04 | 480 | 480 | 470 | 470 | -4.08% | 10,700 | - | -2.08% | - | - |
| 03/03 | 490 | 490 | 480 | 490 | 0% | 2,800 | - | +1.66% | - | - |
| 03/02 | 490 | 490 | 480 | 490 | 0% | 19,700 | - | +1.66% | - | - |
| 03/01 | 470 | 490 | 470 | 490 | +4.26% | 9,300 | - | +1.66% | - | - |
| 02/26 | 460 | 480 | 460 | 470 | -2.08% | 17,100 | - | -2.69% | - | - |
| 02/25 | 470 | 480 | 460 | 480 | +4.35% | 9,900 | - | -0.83% | - | - |
| 02/24 | 470 | 480 | 460 | 460 | -2.13% | 10,400 | - | -5.15% | - | - |
| 02/23 | 480 | 480 | 470 | 470 | -2.08% | 6,300 | - | -3.49% | - | - |
| 02/22 | 460 | 480 | 460 | 480 | +4.35% | 9,400 | - | -1.84% | - | - |
| 02/19 | 480 | 490 | 460 | 460 | -4.17% | 15,500 | - | -6.31% | - | - |
| 02/18 | 490 | 490 | 480 | 480 | -2.04% | 9,800 | - | -3.03% | - | - |
| 02/17 | 490 | 490 | 480 | 490 | +2.08% | 7,100 | - | -1.21% | - | - |
| 02/16 | 480 | 490 | 480 | 480 | 0% | 4,700 | - | -3.61% | - | - |
| 02/15 | 480 | 490 | 480 | 480 | 0% | 4,200 | - | -3.81% | - | - |
| 02/12 | 460 | 490 | 460 | 480 | +4.35% | 18,900 | - | -4% | - | - |
| 02/10 | 470 | 480 | 460 | 460 | -2.13% | 12,800 | - | -8.18% | - | - |
| 02/09 | 480 | 480 | 470 | 470 | -2.08% | 10,800 | - | -6.37% | - | - |
| 02/08 | 480 | 490 | 470 | 480 | 0% | 10,100 | - | -4.38% | - | - |
| 02/05 | 480 | 490 | 480 | 480 | -4% | 5,200 | - | -4.57% | - | - |
| 02/04 | 500 | 500 | 490 | 500 | +2.04% | 3,500 | - | -0.79% | - | - |
| 02/03 | 490 | 500 | 490 | 490 | +2.08% | 5,200 | - | -2.78% | - | - |
| 02/02 | 490 | 490 | 480 | 480 | 0% | 5,800 | - | -4.57% | - | - |
| 02/01 | 490 | 490 | 480 | 480 | -2.04% | 8,900 | - | -4.57% | - | - |
| 01/29 | 500 | 500 | 490 | 490 | -3.92% | 10,800 | - | -2.58% | - | - |
| 01/28 | 500 | 510 | 490 | 510 | +2% | 11,000 | - | +1.59% | - | - |
| 01/27 | 500 | 520 | 490 | 500 | 0% | 51,500 | - | -0.4% | - | - |
| 01/26 | 510 | 510 | 500 | 500 | 0% | 7,300 | - | -0.2% | - | - |
| 01/25 | 490 | 500 | 490 | 500 | 0% | 14,300 | - | 0% | - | - |
| 01/22 | 500 | 500 | 490 | 500 | -1.96% | 12,800 | - | +0.2% | - | - |
| 01/21 | 500 | 520 | 490 | 510 | +2% | 15,800 | - | +2.41% | - | - |
| 01/20 | 520 | 520 | 500 | 500 | -1.96% | 28,400 | - | +0.4% | - | - |
| 01/19 | 520 | 530 | 510 | 510 | -1.92% | 14,400 | - | +2.62% | - | - |
| 01/18 | 530 | 530 | 520 | 520 | -1.89% | 12,200 | - | +4.84% | - | - |
| 01/15 | 570 | 570 | 530 | 530 | -5.36% | 36,300 | - | +7.07% | - | - |
| 01/14 | 520 | 570 | 520 | 560 | +9.8% | 89,000 | - | +13.36% | - | - |
| 01/13 | 530 | 530 | 510 | 510 | -3.77% | 21,500 | - | +3.66% | - | - |
| 01/12 | 510 | 540 | 510 | 530 | +3.92% | 29,200 | - | +7.72% | - | - |
| 01/08 | 510 | 520 | 500 | 510 | 0% | 15,200 | - | +4.08% | - | - |
| 01/07 | 490 | 520 | 490 | 510 | +2% | 72,000 | - | +4.29% | - | - |
| 01/06 | 490 | 500 | 480 | 500 | +4.17% | 10,400 | - | +2.67% | - | - |
| 01/05 | 490 | 500 | 480 | 480 | 0% | 8,900 | - | -0.83% | - | - |
| 01/04 | 500 | 500 | 480 | 480 | -4% | 7,600 | - | -0.83% | - | - |
| 2009 |
| 12/30 | 500 | 500 | 490 | 500 | 0% | 17,200 | - | +3.52% | - | - |
| 12/29 | 500 | 500 | 490 | 500 | +2.04% | 12,500 | - | +3.95% | - | - |
| 12/28 | 480 | 500 | 480 | 490 | +2.08% | 15,900 | - | +2.3% | - | - |
| 12/25 | 480 | 480 | 470 | 480 | +2.13% | 18,900 | - | +0.42% | - | - |
| 12/24 | 480 | 490 | 470 | 470 | -2.08% | 29,600 | - | -1.26% | - | - |
| 12/22 | 480 | 490 | 480 | 480 | 0% | 8,800 | - | +0.84% | - | - |
| 12/21 | 490 | 490 | 470 | 480 | -2.04% | 8,100 | - | +1.05% | - | - |
| 12/18 | 480 | 490 | 470 | 490 | 0% | 13,800 | - | +3.16% | - | - |
| 12/17 | 480 | 490 | 470 | 490 | +2.08% | 13,500 | - | +3.16% | - | - |
| 12/16 | 480 | 490 | 470 | 480 | +2.13% | 9,000 | - | +0.84% | - | - |
| 12/15 | 480 | 490 | 470 | 470 | -2.08% | 14,600 | - | -1.67% | - | - |
| 12/14 | 490 | 500 | 480 | 480 | -2.04% | 5,400 | - | +0.21% | - | - |
| 12/11 | 470 | 490 | 470 | 490 | +2.08% | 22,000 | - | +2.08% | - | - |
| 12/10 | 490 | 500 | 480 | 480 | -2.04% | 8,700 | - | -0.41% | - | - |
| 12/09 | 500 | 510 | 490 | 490 | -2% | 14,800 | - | +1.24% | - | - |
| 12/08 | 510 | 510 | 500 | 500 | -1.96% | 16,800 | - | +3.09% | - | - |
| 12/07 | 510 | 530 | 500 | 510 | +2% | 32,300 | - | +4.94% | - | - |
| 12/04 | 500 | 500 | 490 | 500 | 0% | 11,300 | - | +2.88% | - | - |
| 12/03 | 490 | 500 | 480 | 500 | +4.17% | 11,300 | - | +2.46% | - | - |
| 12/02 | 480 | 490 | 480 | 480 | -2.04% | 9,000 | - | -1.84% | - | - |
| 12/01 | 460 | 490 | 460 | 490 | +6.52% | 26,400 | - | -0.41% | - | - |
| 11/30 | 450 | 460 | 450 | 460 | +4.55% | 9,500 | - | -6.88% | - | - |
| 11/27 | 460 | 460 | 440 | 440 | -6.38% | 12,500 | - | -11.47% | - | - |
| 11/26 | 440 | 470 | 440 | 470 | +4.44% | 13,500 | - | -6.37% | - | - |
| 11/25 | 450 | 450 | 440 | 450 | 0% | 10,000 | - | -10.89% | - | - |
| 11/24 | 450 | 460 | 450 | 450 | -2.17% | 16,000 | - | -11.42% | - | - |
| 11/20 | 450 | 460 | 450 | 460 | +2.22% | 12,000 | - | -10.16% | - | - |
| 11/19 | 450 | 460 | 440 | 450 | 0% | 16,000 | - | -12.62% | - | - |
| 11/18 | 450 | 460 | 440 | 450 | 0% | 13,000 | - | -13.46% | - | - |
| 11/17 | 460 | 460 | 440 | 450 | -2.17% | 20,800 | - | -14.12% | - | - |
| 11/16 | 480 | 480 | 450 | 460 | -4.17% | 23,400 | - | -12.88% | - | - |
| 11/13 | 490 | 490 | 470 | 480 | -2.04% | 37,800 | - | -9.77% | - | - |
| 11/12 | 520 | 520 | 490 | 490 | -3.92% | 32,800 | - | -8.24% | - | - |
| 11/11 | 530 | 530 | 510 | 510 | -3.77% | 8,600 | - | -4.85% | - | - |
| 11/10 | 510 | 540 | 500 | 530 | +3.92% | 27,300 | - | -1.3% | - | - |
| 11/09 | 510 | 510 | 500 | 510 | 0% | 9,300 | - | -4.85% | - | - |
| 11/06 | 520 | 530 | 510 | 510 | -3.77% | 9,400 | - | -5.2% | - | - |
| 11/05 | 520 | 530 | 510 | 530 | +1.92% | 6,700 | - | -1.85% | - | - |
| 11/04 | 520 | 520 | 510 | 520 | 0% | 6,800 | - | -4.06% | - | - |
| 11/02 | 510 | 520 | 500 | 520 | 0% | 11,300 | - | -4.41% | - | - |
