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 | 1,560 | 1,610 | 1,490 | 1,510 | -3.21% | 943,100 | 145億7270万 | +40.6% | - | 0.79 |
| 03/30 | 1,380 | 1,560 | 1,370 | 1,560 | +15.56% | 1,172,200 | - | +48.71% | - | - |
| 03/29 | 1,110 | 1,360 | 1,110 | 1,350 | +23.85% | 376,100 | - | +32.09% | - | - |
| 03/26 | 1,050 | 1,090 | 1,040 | 1,090 | +4.81% | 12,600 | - | +8.57% | - | - |
| 03/25 | 1,050 | 1,050 | 1,030 | 1,040 | -0.95% | 14,200 | - | +4.52% | - | - |
| 03/24 | 1,050 | 1,060 | 1,040 | 1,050 | +0.96% | 7,900 | - | +6.28% | - | - |
| 03/23 | 1,060 | 1,070 | 1,040 | 1,040 | -1.89% | 9,800 | - | +6.01% | - | - |
| 03/19 | 1,070 | 1,080 | 1,050 | 1,060 | +0.95% | 16,900 | - | +8.83% | - | - |
| 03/18 | 1,040 | 1,110 | 1,030 | 1,050 | +0.96% | 44,200 | - | +8.7% | - | - |
| 03/17 | 1,020 | 1,040 | 1,020 | 1,040 | +0.97% | 8,500 | - | +8.33% | - | - |
| 03/16 | 1,040 | 1,050 | 1,020 | 1,030 | -0.96% | 11,200 | - | +7.97% | - | - |
| 03/15 | 1,040 | 1,040 | 1,020 | 1,040 | 0% | 4,400 | - | +9.82% | - | - |
| 03/12 | 1,040 | 1,040 | 1,020 | 1,040 | +0.97% | 17,400 | - | +10.64% | - | - |
| 03/11 | 1,030 | 1,050 | 1,030 | 1,030 | 0% | 15,000 | - | +10.28% | - | - |
| 03/10 | 1,050 | 1,050 | 1,030 | 1,030 | -0.96% | 21,000 | - | +10.87% | - | - |
| 03/09 | 1,030 | 1,040 | 1,020 | 1,040 | +1.96% | 15,400 | - | +12.55% | - | - |
| 03/08 | 1,020 | 1,020 | 1,000 | 1,020 | +2% | 10,500 | - | +10.99% | - | - |
| 03/05 | 1,000 | 1,010 | 990 | 1,000 | +1.01% | 9,200 | - | +9.41% | - | - |
| 03/04 | 1,000 | 1,000 | 990 | 990 | -1% | 11,500 | - | +8.55% | - | - |
| 03/03 | 1,010 | 1,020 | 990 | 1,000 | -2.91% | 13,700 | - | +10.13% | - | - |
| 03/02 | 1,060 | 1,060 | 1,010 | 1,030 | 0% | 40,200 | - | +13.69% | - | - |
| 03/01 | 1,020 | 1,080 | 990 | 1,030 | +6.19% | 124,200 | - | +13.94% | - | - |
| 02/26 | 920 | 970 | 920 | 970 | +6.59% | 26,600 | - | +7.66% | - | - |
| 02/25 | 910 | 930 | 900 | 910 | +2.25% | 12,800 | - | +0.89% | - | - |
| 02/24 | 900 | 900 | 890 | 890 | -1.11% | 7,400 | - | -1.44% | - | - |
| 02/23 | 880 | 900 | 880 | 900 | +1.12% | 5,200 | - | -0.66% | - | - |
| 02/22 | 870 | 900 | 870 | 890 | +1.14% | 6,500 | - | -1.98% | - | - |
| 02/19 | 900 | 900 | 880 | 880 | +1.15% | 8,300 | - | -3.19% | - | - |
| 02/18 | 890 | 890 | 870 | 870 | -1.14% | 3,600 | - | -4.61% | - | - |
| 02/17 | 870 | 880 | 860 | 880 | +2.33% | 3,700 | - | -3.72% | - | - |
| 02/16 | 860 | 870 | 860 | 860 | -1.15% | 3,500 | - | -6.11% | - | - |
| 02/15 | 870 | 880 | 870 | 870 | 0% | 4,400 | - | -5.23% | - | - |
| 02/12 | 870 | 880 | 860 | 870 | -1.14% | 5,400 | - | -5.23% | - | - |
| 02/10 | 920 | 920 | 880 | 880 | -2.22% | 13,000 | - | -4.24% | - | - |
| 02/09 | 870 | 910 | 860 | 900 | +4.65% | 8,600 | - | -1.96% | - | - |
| 02/08 | 870 | 870 | 850 | 860 | 0% | 8,400 | - | -6.01% | - | - |
| 02/05 | 880 | 880 | 860 | 860 | -4.44% | 8,100 | - | -5.91% | - | - |
| 02/04 | 890 | 900 | 880 | 900 | 0% | 6,900 | - | -1.42% | - | - |
| 02/03 | 910 | 920 | 900 | 900 | -1.1% | 5,100 | - | -1.21% | - | - |
| 02/02 | 900 | 910 | 890 | 910 | +1.11% | 5,200 | - | +0.22% | - | - |
| 02/01 | 910 | 910 | 880 | 900 | -1.1% | 13,600 | - | -0.66% | - | - |
| 01/29 | 920 | 920 | 910 | 910 | -2.15% | 6,100 | - | +0.78% | - | - |
| 01/28 | 920 | 950 | 910 | 930 | +2.2% | 13,100 | - | +3.33% | - | - |
| 01/27 | 940 | 940 | 910 | 910 | -3.19% | 13,100 | - | +1.34% | - | - |
| 01/26 | 970 | 970 | 940 | 940 | -3.09% | 13,600 | - | +4.91% | - | - |
| 01/25 | 950 | 970 | 950 | 970 | 0% | 6,700 | - | +8.62% | - | - |
| 01/22 | 970 | 990 | 960 | 970 | -2.02% | 15,900 | - | +9.23% | - | - |
| 01/21 | 930 | 1,000 | 920 | 990 | +5.32% | 31,300 | - | +12.24% | - | - |
| 01/20 | 950 | 970 | 920 | 940 | -2.08% | 25,400 | - | +7.18% | - | - |
| 01/19 | 960 | 980 | 940 | 960 | +1.05% | 26,500 | - | +9.97% | - | - |
| 01/18 | 920 | 950 | 910 | 950 | +3.26% | 25,300 | - | +9.32% | - | - |
| 01/15 | 950 | 950 | 920 | 920 | -3.16% | 20,900 | - | +6.36% | - | - |
| 01/14 | 920 | 970 | 910 | 950 | +4.4% | 31,800 | - | +10.08% | - | - |
| 01/13 | 920 | 930 | 910 | 910 | -3.19% | 24,700 | - | +5.94% | - | - |
| 01/12 | 920 | 940 | 910 | 940 | +4.44% | 32,700 | - | +9.56% | - | - |
| 01/08 | 880 | 900 | 870 | 900 | +1.12% | 29,000 | - | +5.39% | - | - |
| 01/07 | 880 | 900 | 860 | 890 | +1.14% | 23,800 | - | +4.46% | - | - |
| 01/06 | 870 | 880 | 860 | 880 | +2.33% | 15,600 | - | +3.77% | - | - |
| 01/05 | 840 | 860 | 830 | 860 | +3.61% | 12,200 | - | +1.9% | - | - |
| 01/04 | 830 | 840 | 830 | 830 | 0% | 5,500 | - | -1.43% | - | - |
| 2009 |
| 12/30 | 840 | 840 | 820 | 830 | -1.19% | 11,700 | - | -1.19% | - | - |
| 12/29 | 840 | 840 | 830 | 840 | 0% | 7,500 | - | 0% | - | - |
| 12/28 | 840 | 850 | 840 | 840 | 0% | 13,400 | - | -0.24% | - | - |
| 12/25 | 840 | 840 | 830 | 840 | 0% | 11,200 | - | -0.36% | - | - |
| 12/24 | 840 | 840 | 830 | 840 | +1.2% | 25,700 | - | -0.47% | - | - |
| 12/22 | 850 | 850 | 830 | 830 | -1.19% | 16,000 | - | -1.78% | - | - |
| 12/21 | 870 | 870 | 830 | 840 | -3.45% | 12,600 | - | -1.18% | - | - |
| 12/18 | 850 | 870 | 850 | 870 | +1.16% | 6,400 | - | +1.87% | - | - |
| 12/17 | 870 | 870 | 850 | 860 | -1.15% | 6,000 | - | +0.35% | - | - |
| 12/16 | 870 | 870 | 860 | 870 | +2.35% | 6,500 | - | +0.93% | - | - |
| 12/15 | 870 | 900 | 850 | 850 | +2.41% | 33,100 | - | -1.96% | - | - |
| 12/14 | 840 | 840 | 830 | 830 | -2.35% | 3,100 | - | -4.82% | - | - |
| 12/11 | 840 | 850 | 830 | 850 | +1.19% | 17,900 | - | -3.19% | - | - |
| 12/10 | 880 | 880 | 840 | 840 | -3.45% | 15,700 | - | -4.87% | - | - |
| 12/09 | 860 | 870 | 850 | 870 | +2.35% | 9,100 | - | -2.03% | - | - |
| 12/08 | 860 | 870 | 850 | 850 | -2.3% | 7,300 | - | -4.82% | - | - |
| 12/07 | 870 | 880 | 860 | 870 | +2.35% | 12,100 | - | -3.23% | - | - |
| 12/04 | 870 | 870 | 850 | 850 | -3.41% | 16,600 | - | -6.08% | - | - |
| 12/03 | 850 | 880 | 850 | 880 | +3.53% | 21,500 | - | -3.51% | - | - |
| 12/02 | 820 | 850 | 820 | 850 | +2.41% | 9,800 | - | -7.41% | - | - |
| 12/01 | 800 | 830 | 800 | 830 | +3.75% | 9,000 | - | -10.27% | - | - |
| 11/30 | 790 | 810 | 780 | 800 | +2.56% | 9,000 | - | -14.35% | - | - |
| 11/27 | 780 | 790 | 770 | 780 | -2.5% | 10,600 | - | -17.37% | - | - |
| 11/26 | 800 | 830 | 780 | 800 | 0% | 13,200 | - | -16.23% | - | - |
| 11/25 | 820 | 820 | 780 | 800 | -3.61% | 17,700 | - | -17.18% | - | - |
| 11/24 | 870 | 880 | 830 | 830 | -4.6% | 15,700 | - | -14.87% | - | - |
| 11/20 | 850 | 880 | 850 | 870 | 0% | 17,100 | - | -11.5% | - | - |
| 11/19 | 860 | 880 | 850 | 870 | +1.16% | 5,100 | - | -12.12% | - | - |
| 11/18 | 880 | 900 | 860 | 860 | -2.27% | 15,500 | - | -13.91% | - | - |
| 11/17 | 950 | 950 | 860 | 880 | -6.38% | 23,100 | - | -12.52% | - | - |
| 11/16 | 960 | 970 | 940 | 940 | -1.05% | 9,500 | - | -7.11% | - | - |
| 11/13 | 950 | 960 | 950 | 950 | 0% | 7,200 | - | -6.5% | - | - |
| 11/12 | 970 | 970 | 950 | 950 | -2.06% | 5,800 | - | -6.68% | - | - |
| 11/11 | 990 | 990 | 970 | 970 | -3.96% | 3,400 | - | -4.9% | - | - |
| 11/10 | 990 | 1,020 | 970 | 1,010 | +3.06% | 15,600 | - | -1.17% | - | - |
| 11/09 | 970 | 980 | 950 | 980 | +2.08% | 8,100 | - | -4.11% | - | - |
| 11/06 | 970 | 970 | 960 | 960 | -2.04% | 5,500 | - | -6.25% | - | - |
| 11/05 | 970 | 990 | 960 | 980 | +1.03% | 11,200 | - | -4.67% | - | - |
| 11/04 | 990 | 1,010 | 950 | 970 | -2.02% | 24,200 | - | -6.01% | - | - |
| 11/02 | 990 | 990 | 980 | 990 | -1.98% | 11,500 | - | -4.35% | - | - |
