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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 610 | 610 | 590 | 610 | 0% | 23,800 | 31億2069万 | +10.51% | 18.58 | 3.83 |
| 03/30 | 620 | 630 | 600 | 610 | 0% | 43,400 | - | +11.31% | - | - |
| 03/29 | 580 | 610 | 580 | 610 | +3.39% | 30,100 | - | +11.93% | - | - |
| 03/26 | 570 | 610 | 560 | 590 | +3.51% | 62,600 | - | +9.06% | - | - |
| 03/25 | 570 | 570 | 560 | 570 | 0% | 4,000 | - | +5.95% | - | - |
| 03/24 | 570 | 580 | 560 | 570 | 0% | 15,300 | - | +6.15% | - | - |
| 03/23 | 570 | 580 | 560 | 570 | 0% | 9,300 | - | +6.54% | - | - |
| 03/19 | 560 | 590 | 560 | 570 | +1.79% | 33,900 | - | +6.94% | - | - |
| 03/18 | 560 | 570 | 560 | 560 | 0% | 5,400 | - | +5.46% | - | - |
| 03/17 | 570 | 580 | 560 | 560 | -1.75% | 7,500 | - | +5.66% | - | - |
| 03/16 | 570 | 580 | 560 | 570 | +1.79% | 4,600 | - | +7.75% | - | - |
| 03/15 | 580 | 580 | 560 | 560 | 0% | 13,800 | - | +6.46% | - | - |
| 03/12 | 570 | 600 | 560 | 560 | 0% | 66,600 | - | +6.87% | - | - |
| 03/11 | 550 | 560 | 540 | 560 | +3.7% | 7,700 | - | +7.07% | - | - |
| 03/10 | 560 | 560 | 540 | 540 | -3.57% | 19,900 | - | +3.45% | - | - |
| 03/09 | 540 | 570 | 540 | 560 | +5.66% | 46,000 | - | +7.49% | - | - |
| 03/08 | 540 | 540 | 530 | 530 | +1.92% | 9,300 | - | +1.92% | - | - |
| 03/05 | 520 | 540 | 520 | 520 | +1.96% | 13,100 | - | 0% | - | - |
| 03/04 | 520 | 530 | 510 | 510 | -1.92% | 5,500 | - | -2.11% | - | - |
| 03/03 | 520 | 530 | 520 | 520 | 0% | 3,500 | - | -0.76% | - | - |
| 03/02 | 530 | 530 | 520 | 520 | -1.89% | 9,200 | - | -0.95% | - | - |
| 03/01 | 500 | 530 | 500 | 530 | +6% | 10,400 | - | +0.76% | - | - |
| 02/26 | 500 | 510 | 500 | 500 | 0% | 5,800 | - | -5.3% | - | - |
| 02/25 | 510 | 510 | 500 | 500 | -1.96% | 11,200 | - | -6.02% | - | - |
| 02/24 | 510 | 510 | 510 | 510 | 0% | 8,400 | - | -4.85% | - | - |
| 02/23 | 520 | 520 | 510 | 510 | -1.92% | 8,000 | - | -5.38% | - | - |
| 02/22 | 520 | 530 | 510 | 520 | 0% | 8,200 | - | -4.24% | - | - |
| 02/19 | 520 | 520 | 520 | 520 | 0% | 4,700 | - | -4.76% | - | - |
| 02/18 | 530 | 530 | 500 | 520 | -1.89% | 25,300 | - | -5.28% | - | - |
| 02/17 | 530 | 530 | 520 | 530 | +1.92% | 5,300 | - | -3.64% | - | - |
| 02/16 | 520 | 530 | 510 | 520 | 0% | 3,000 | - | -5.8% | - | - |
| 02/15 | 520 | 530 | 520 | 520 | 0% | 9,500 | - | -6.14% | - | - |
| 02/12 | 540 | 550 | 520 | 520 | -5.45% | 10,100 | - | -6.14% | - | - |
| 02/10 | 530 | 550 | 530 | 550 | +5.77% | 15,500 | - | -1.08% | - | - |
| 02/09 | 510 | 530 | 510 | 520 | +1.96% | 8,400 | - | -6.31% | - | - |
| 02/08 | 510 | 520 | 500 | 510 | 0% | 6,800 | - | -8.27% | - | - |
| 02/05 | 520 | 530 | 510 | 510 | -3.77% | 12,100 | - | -8.27% | - | - |
| 02/04 | 540 | 540 | 520 | 530 | 0% | 7,700 | - | -5.02% | - | - |
| 02/03 | 530 | 540 | 530 | 530 | +1.92% | 4,900 | - | -5.02% | - | - |
| 02/02 | 530 | 530 | 520 | 520 | 0% | 4,400 | - | -6.81% | - | - |
| 02/01 | 530 | 540 | 520 | 520 | -1.89% | 11,600 | - | -6.81% | - | - |
| 01/29 | 550 | 550 | 530 | 530 | -5.36% | 17,400 | - | -5.02% | - | - |
| 01/28 | 560 | 570 | 560 | 560 | -1.75% | 14,600 | - | +0.54% | - | - |
| 01/27 | 550 | 610 | 550 | 570 | +1.79% | 56,200 | - | +2.52% | - | - |
| 01/26 | 560 | 560 | 550 | 560 | +1.82% | 5,700 | - | +1.08% | - | - |
| 01/25 | 560 | 570 | 550 | 550 | -3.51% | 7,000 | - | -0.36% | - | - |
| 01/22 | 580 | 580 | 570 | 570 | -3.39% | 11,200 | - | +3.26% | - | - |
| 01/21 | 580 | 590 | 580 | 590 | -1.67% | 8,600 | - | +7.27% | - | - |
| 01/20 | 590 | 600 | 580 | 600 | 0% | 16,100 | - | +9.49% | - | - |
| 01/19 | 600 | 600 | 570 | 600 | 0% | 18,200 | - | +10.5% | - | - |
| 01/18 | 580 | 610 | 580 | 600 | 0% | 11,800 | - | +11.11% | - | - |
| 01/15 | 600 | 600 | 580 | 600 | +1.69% | 31,000 | - | +11.94% | - | - |
| 01/14 | 570 | 600 | 560 | 590 | +5.36% | 26,400 | - | +10.69% | - | - |
| 01/13 | 580 | 580 | 550 | 560 | -3.45% | 25,400 | - | +5.66% | - | - |
| 01/12 | 550 | 600 | 540 | 580 | +5.45% | 39,200 | - | +9.85% | - | - |
| 01/08 | 550 | 560 | 540 | 550 | +1.85% | 7,500 | - | +4.76% | - | - |
| 01/07 | 550 | 570 | 530 | 540 | -1.82% | 42,200 | - | +3.25% | - | - |
| 01/06 | 540 | 550 | 530 | 550 | +1.85% | 3,800 | - | +5.57% | - | - |
| 01/05 | 540 | 540 | 540 | 540 | +1.89% | 9,200 | - | +4.25% | - | - |
| 01/04 | 540 | 540 | 520 | 530 | 0% | 5,100 | - | +2.91% | - | - |
| 2009 |
| 12/30 | 540 | 540 | 530 | 530 | -1.85% | 9,000 | - | +3.52% | - | - |
| 12/29 | 550 | 560 | 530 | 540 | 0% | 13,200 | - | +6.09% | - | - |
| 12/28 | 520 | 540 | 520 | 540 | +3.85% | 5,400 | - | +6.51% | - | - |
| 12/25 | 530 | 540 | 520 | 520 | -1.89% | 10,700 | - | +2.97% | - | - |
| 12/24 | 520 | 550 | 520 | 530 | +3.92% | 21,100 | - | +5.16% | - | - |
| 12/22 | 530 | 530 | 510 | 510 | -1.92% | 5,700 | - | +1.19% | - | - |
| 12/21 | 530 | 530 | 520 | 520 | -1.89% | 6,800 | - | +3.17% | - | - |
| 12/18 | 520 | 530 | 510 | 530 | 0% | 8,200 | - | +4.95% | - | - |
| 12/17 | 530 | 540 | 510 | 530 | +3.92% | 19,200 | - | +4.95% | - | - |
| 12/16 | 510 | 530 | 510 | 510 | -3.77% | 10,100 | - | +0.99% | - | - |
| 12/15 | 510 | 530 | 510 | 530 | 0% | 10,500 | - | +4.54% | - | - |
| 12/14 | 530 | 530 | 520 | 530 | 0% | 5,600 | - | +4.74% | - | - |
| 12/11 | 510 | 530 | 500 | 530 | +8.16% | 8,300 | - | +4.74% | - | - |
| 12/10 | 510 | 510 | 490 | 490 | -3.92% | 3,300 | - | -3.35% | - | - |
| 12/09 | 500 | 520 | 500 | 510 | 0% | 3,500 | - | +0.2% | - | - |
| 12/08 | 520 | 530 | 510 | 510 | -1.92% | 7,400 | - | 0% | - | - |
| 12/07 | 530 | 540 | 510 | 520 | +1.96% | 6,500 | - | +1.76% | - | - |
| 12/04 | 520 | 520 | 510 | 510 | 0% | 10,000 | - | -0.39% | - | - |
| 12/03 | 510 | 530 | 510 | 510 | 0% | 9,500 | - | -0.78% | - | - |
| 12/02 | 500 | 510 | 500 | 510 | +2% | 6,200 | - | -1.35% | - | - |
| 12/01 | 480 | 500 | 480 | 500 | +2.04% | 5,700 | - | -3.85% | - | - |
| 11/30 | 500 | 500 | 470 | 490 | +4.26% | 9,700 | - | -6.49% | - | - |
| 11/27 | 470 | 470 | 460 | 470 | 0% | 3,200 | - | -10.98% | - | - |
| 11/26 | 470 | 490 | 460 | 470 | 0% | 3,900 | - | -11.65% | - | - |
| 11/25 | 450 | 470 | 450 | 470 | +4.44% | 6,900 | - | -12.64% | - | - |
| 11/24 | 480 | 490 | 450 | 450 | -6.25% | 10,000 | - | -16.97% | - | - |
| 11/20 | 470 | 490 | 470 | 480 | -2.04% | 6,600 | - | -12.25% | - | - |
| 11/19 | 500 | 500 | 480 | 490 | -3.92% | 10,900 | - | -11.23% | - | - |
| 11/18 | 520 | 530 | 500 | 510 | -1.92% | 10,500 | - | -8.27% | - | - |
| 11/17 | 530 | 550 | 510 | 520 | 0% | 23,800 | - | -6.98% | - | - |
| 11/16 | 530 | 530 | 520 | 520 | -1.89% | 5,000 | - | -7.31% | - | - |
| 11/13 | 530 | 530 | 520 | 530 | 0% | 4,100 | - | -5.86% | - | - |
| 11/12 | 540 | 540 | 530 | 530 | -1.85% | 7,900 | - | -5.69% | - | - |
| 11/11 | 540 | 540 | 520 | 540 | -3.57% | 35,900 | - | -3.91% | - | - |
| 11/10 | 520 | 590 | 510 | 560 | +9.8% | 36,400 | - | -0.36% | - | - |
| 11/09 | 510 | 510 | 510 | 510 | -3.77% | 9,600 | - | -9.25% | - | - |
| 11/06 | 540 | 540 | 530 | 530 | -3.64% | 4,900 | - | -6.19% | - | - |
| 11/05 | 550 | 560 | 540 | 550 | +1.85% | 5,600 | - | -3% | - | - |
| 11/04 | 530 | 540 | 530 | 540 | +1.89% | 2,400 | - | -4.93% | - | - |
| 11/02 | 520 | 530 | 520 | 530 | -1.85% | 5,200 | - | -7.02% | - | - |
