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 |
---|
2014 | 10/1, 株式分割 1→1.2 |
2010 |
03/31 | 1,267 | 1,275 | 1,256 | 1,266 | -0.59% | 63,960 | 515億1992万 | +6.28% | 20.06 | 1.05 |
03/30 | 1,292 | 1,298 | 1,257 | 1,273 | -0.59% | 97,200 | - | +7.27% | - | - |
03/29 | 1,261 | 1,283 | 1,260 | 1,281 | +0.59% | 48,480 | - | +8.18% | - | - |
03/26 | 1,250 | 1,282 | 1,244 | 1,273 | +3.45% | 125,520 | - | +8% | - | - |
03/25 | 1,228 | 1,241 | 1,217 | 1,231 | +2% | 117,960 | - | +4.84% | - | - |
03/24 | 1,200 | 1,213 | 1,197 | 1,207 | +0.56% | 42,360 | - | +2.96% | - | - |
03/23 | 1,220 | 1,220 | 1,190 | 1,200 | -1.64% | 117,480 | - | +2.48% | - | - |
03/19 | 1,212 | 1,228 | 1,210 | 1,220 | -0.2% | 89,760 | - | +4.45% | - | - |
03/18 | 1,199 | 1,242 | 1,195 | 1,223 | +2.44% | 164,400 | - | +4.85% | - | - |
03/17 | 1,183 | 1,196 | 1,178 | 1,193 | +0.56% | 51,720 | - | +2.61% | - | - |
03/16 | 1,189 | 1,195 | 1,178 | 1,187 | +0.35% | 91,560 | - | +2.03% | - | - |
03/15 | 1,166 | 1,196 | 1,158 | 1,183 | +3.5% | 103,320 | - | +1.68% | - | - |
03/12 | 1,138 | 1,147 | 1,133 | 1,143 | -0.44% | 64,080 | - | -1.93% | - | - |
03/11 | 1,158 | 1,158 | 1,139 | 1,148 | -0.22% | 38,520 | - | -1.84% | - | - |
03/10 | 1,144 | 1,155 | 1,143 | 1,150 | 0% | 60,960 | - | -1.96% | - | - |
03/09 | 1,150 | 1,158 | 1,145 | 1,150 | -0.36% | 46,920 | - | -2.21% | - | - |
03/08 | 1,163 | 1,166 | 1,145 | 1,154 | -0.43% | 82,680 | - | -1.61% | - | - |
03/05 | 1,154 | 1,161 | 1,144 | 1,159 | +1.68% | 46,800 | - | -0.76% | - | - |
03/04 | 1,153 | 1,153 | 1,135 | 1,140 | -1.94% | 60,720 | - | -1.98% | - | - |
03/03 | 1,157 | 1,169 | 1,133 | 1,163 | -0.36% | 43,800 | - | +0.3% | - | - |
03/02 | 1,172 | 1,174 | 1,154 | 1,167 | +0.07% | 40,560 | - | +1.01% | - | - |
03/01 | 1,168 | 1,175 | 1,156 | 1,166 | +0.36% | 39,120 | - | +1.29% | - | - |
02/26 | 1,179 | 1,181 | 1,154 | 1,162 | -0.85% | 50,640 | - | +1.28% | - | - |
02/25 | 1,180 | 1,188 | 1,155 | 1,172 | +0.72% | 58,320 | - | +2.42% | - | - |
02/24 | 1,170 | 1,170 | 1,149 | 1,163 | -0.78% | 33,360 | - | +1.96% | - | - |
02/23 | 1,176 | 1,193 | 1,159 | 1,173 | -1.75% | 54,480 | - | +3.12% | - | - |
02/22 | 1,181 | 1,202 | 1,181 | 1,193 | +4.07% | 104,280 | - | +5.23% | - | - |
02/19 | 1,148 | 1,168 | 1,142 | 1,147 | -0.22% | 114,480 | - | +1.47% | - | - |
02/18 | 1,169 | 1,178 | 1,126 | 1,149 | -3.23% | 129,960 | - | +1.88% | - | - |
02/17 | 1,179 | 1,188 | 1,164 | 1,188 | +1.14% | 48,840 | - | +5.46% | - | - |
02/16 | 1,172 | 1,208 | 1,162 | 1,174 | +2.4% | 105,720 | - | +4.56% | - | - |
02/15 | 1,166 | 1,179 | 1,134 | 1,147 | -0.22% | 58,200 | - | +2.38% | - | - |
02/12 | 1,148 | 1,154 | 1,138 | 1,149 | -1.15% | 88,320 | - | +2.88% | - | - |
02/10 | 1,177 | 1,199 | 1,143 | 1,163 | -2.92% | 189,840 | - | +4.26% | - | - |
02/09 | 1,176 | 1,206 | 1,168 | 1,198 | +0.7% | 118,560 | - | +7.79% | - | - |
02/08 | 1,208 | 1,217 | 1,188 | 1,189 | -2.59% | 95,880 | - | +7.52% | - | - |
02/05 | 1,228 | 1,238 | 1,211 | 1,221 | -2.59% | 87,960 | - | +10.88% | - | - |
02/04 | 1,225 | 1,257 | 1,225 | 1,253 | +1.01% | 216,840 | - | +14.36% | - | - |
02/03 | 1,225 | 1,243 | 1,209 | 1,241 | +2.13% | 172,800 | - | +13.94% | - | - |
02/02 | 1,112 | 1,234 | 1,104 | 1,215 | +11.21% | 449,760 | - | +12.08% | - | - |
02/01 | 1,068 | 1,108 | 1,058 | 1,093 | +6.5% | 251,520 | - | +1.16% | - | - |
01/29 | 1,036 | 1,038 | 1,026 | 1,026 | -0.97% | 54,000 | - | -4.93% | - | - |
01/28 | 1,025 | 1,047 | 1,023 | 1,036 | -0.32% | 53,040 | - | -4.27% | - | - |
01/27 | 1,062 | 1,063 | 1,038 | 1,039 | -1.5% | 55,800 | - | -4.22% | - | - |
01/26 | 1,078 | 1,094 | 1,055 | 1,055 | -0.55% | 81,480 | - | -3.03% | - | - |
01/25 | 1,073 | 1,074 | 1,055 | 1,061 | -1.39% | 49,920 | - | -2.77% | - | - |
01/22 | 1,083 | 1,083 | 1,058 | 1,076 | -1.53% | 81,240 | - | -1.57% | - | - |
01/21 | 1,082 | 1,096 | 1,077 | 1,093 | +1.63% | 92,280 | - | -0.14% | - | - |
01/20 | 1,083 | 1,092 | 1,066 | 1,075 | -0.69% | 83,160 | - | -1.83% | - | - |
01/19 | 1,084 | 1,092 | 1,077 | 1,083 | -0.15% | 84,840 | - | -1.32% | - | - |
01/18 | 1,097 | 1,097 | 1,078 | 1,084 | -1.14% | 39,960 | - | -1.35% | - | - |
01/15 | 1,097 | 1,098 | 1,085 | 1,097 | +0.15% | 59,520 | - | -0.39% | - | - |
01/14 | 1,111 | 1,111 | 1,083 | 1,095 | -0.45% | 113,160 | - | -0.73% | - | - |
01/13 | 1,122 | 1,129 | 1,097 | 1,100 | -0.68% | 78,600 | - | -0.45% | - | - |
01/12 | 1,092 | 1,114 | 1,092 | 1,108 | +0.91% | 81,360 | - | +0.14% | - | - |
01/08 | 1,112 | 1,113 | 1,090 | 1,098 | +0.53% | 78,360 | - | -0.68% | - | - |
01/07 | 1,089 | 1,101 | 1,076 | 1,092 | +1.31% | 56,040 | - | -1.03% | - | - |
01/06 | 1,084 | 1,091 | 1,063 | 1,078 | +0.7% | 43,200 | - | -1.87% | - | - |
01/05 | 1,075 | 1,087 | 1,065 | 1,070 | +0.47% | 47,640 | - | -2.19% | - | - |
01/04 | 1,067 | 1,075 | 1,058 | 1,065 | -1.24% | 58,920 | - | -2.29% | - | - |
2009 |
12/30 | 1,084 | 1,088 | 1,061 | 1,078 | -0.61% | 44,520 | - | -0.8% | - | - |
12/29 | 1,093 | 1,097 | 1,076 | 1,085 | -1.14% | 64,320 | - | +0.18% | - | - |
12/28 | 1,118 | 1,118 | 1,096 | 1,098 | -0.83% | 34,320 | - | +1.62% | - | - |
12/25 | 1,134 | 1,134 | 1,098 | 1,107 | +0.45% | 38,760 | - | +2.75% | - | - |
12/24 | 1,091 | 1,111 | 1,088 | 1,102 | +1.15% | 45,000 | - | +2.67% | - | - |
12/22 | 1,099 | 1,104 | 1,088 | 1,089 | -0.08% | 66,720 | - | +1.98% | - | - |
12/21 | 1,098 | 1,100 | 1,081 | 1,090 | -2.24% | 62,640 | - | +2.25% | - | - |
12/18 | 1,085 | 1,118 | 1,075 | 1,115 | +1.21% | 58,800 | - | +4.79% | - | - |
12/17 | 1,126 | 1,137 | 1,102 | 1,102 | -2.36% | 82,920 | - | +3.74% | - | - |
12/16 | 1,132 | 1,150 | 1,125 | 1,128 | +0.97% | 63,720 | - | +6.45% | - | - |
12/15 | 1,130 | 1,135 | 1,106 | 1,118 | +0.15% | 41,400 | - | +5.62% | - | - |
12/14 | 1,096 | 1,116 | 1,087 | 1,116 | +0.37% | 75,360 | - | +5.37% | - | - |
12/11 | 1,124 | 1,124 | 1,092 | 1,112 | +0.38% | 94,320 | - | +4.78% | - | - |
12/10 | 1,140 | 1,140 | 1,094 | 1,108 | -2.78% | 66,960 | - | +4.09% | - | - |
12/09 | 1,141 | 1,153 | 1,117 | 1,139 | -0.15% | 71,760 | - | +6.76% | - | - |
12/08 | 1,165 | 1,165 | 1,130 | 1,141 | -0.65% | 84,120 | - | +6.52% | - | - |
12/07 | 1,139 | 1,155 | 1,134 | 1,148 | +1.32% | 42,120 | - | +6.82% | - | - |
12/04 | 1,146 | 1,146 | 1,119 | 1,133 | 0% | 66,480 | - | +4.94% | - | - |
12/03 | 1,092 | 1,138 | 1,092 | 1,133 | +4.62% | 153,600 | - | +4.26% | - | - |
12/02 | 1,068 | 1,088 | 1,053 | 1,083 | +4.67% | 227,160 | - | -0.88% | - | - |
12/01 | 990 | 1,040 | 980 | 1,035 | +6.15% | 111,240 | - | -6.08% | - | - |
11/30 | 984 | 993 | 971 | 975 | -0.51% | 87,000 | - | -12.4% | - | - |
11/27 | 977 | 995 | 971 | 980 | +0.34% | 110,040 | - | -12.97% | - | - |
11/26 | 978 | 996 | 969 | 977 | -0.09% | 96,120 | - | -14.25% | - | - |
11/25 | 993 | 998 | 971 | 978 | -1.68% | 102,840 | - | -15.15% | - | - |
11/24 | 1,006 | 1,006 | 973 | 994 | -0.17% | 94,680 | - | -14.66% | - | - |
11/20 | 999 | 1,006 | 980 | 996 | -1.97% | 88,800 | - | -15.39% | - | - |
11/19 | 1,022 | 1,022 | 997 | 1,016 | +0.91% | 153,360 | - | -14.49% | - | - |
11/18 | 1,000 | 1,018 | 994 | 1,007 | +1.09% | 137,520 | - | -16.04% | - | - |
11/17 | 1,005 | 1,014 | 988 | 996 | -3.47% | 76,560 | - | -17.7% | - | - |
11/16 | 1,044 | 1,044 | 1,017 | 1,032 | -0.4% | 66,720 | - | -15.64% | - | - |
11/13 | 1,058 | 1,059 | 1,023 | 1,036 | -2.2% | 90,120 | - | -15.92% | - | - |
11/12 | 1,075 | 1,075 | 1,048 | 1,059 | -0.86% | 86,520 | - | -14.51% | - | - |
11/11 | 1,071 | 1,081 | 1,055 | 1,068 | -1.23% | 92,520 | - | -14.12% | - | - |
11/10 | 1,143 | 1,143 | 1,075 | 1,082 | -5.32% | 223,680 | - | -13.26% | - | - |
11/09 | 1,151 | 1,152 | 1,133 | 1,143 | -0.65% | 78,000 | - | -8.75% | - | - |
11/06 | 1,191 | 1,191 | 1,143 | 1,150 | -2.95% | 140,040 | - | -8.44% | - | - |
11/05 | 1,184 | 1,197 | 1,168 | 1,185 | +0.07% | 79,440 | - | -6.03% | - | - |
11/04 | 1,217 | 1,217 | 1,169 | 1,184 | -4.76% | 124,080 | - | -6.32% | - | - |
11/02 | 1,230 | 1,243 | 1,212 | 1,243 | -0.47% | 83,760 | - | -1.79% | - | - |