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 |
|---|
| 2011 | 8/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 400 | 400 | 380 | 380 | -2.56% | 69,800 | 34億6246万 | +12.76% | - | 0.91 |
| 03/30 | 390 | 410 | 380 | 390 | 0% | 139,100 | - | +16.77% | - | - |
| 03/29 | 390 | 390 | 370 | 390 | 0% | 77,300 | - | +18.18% | - | - |
| 03/26 | 360 | 400 | 360 | 390 | +8.33% | 261,500 | - | +19.63% | - | - |
| 03/25 | 360 | 370 | 350 | 360 | 0% | 29,700 | - | +11.46% | - | - |
| 03/24 | 360 | 360 | 350 | 360 | 0% | 68,600 | - | +12.5% | - | - |
| 03/23 | 360 | 370 | 340 | 360 | +2.86% | 90,100 | - | +13.56% | - | - |
| 03/19 | 340 | 360 | 340 | 350 | +6.06% | 160,900 | - | +11.11% | - | - |
| 03/18 | 340 | 340 | 330 | 330 | 0% | 25,300 | - | +5.1% | - | - |
| 03/17 | 330 | 330 | 320 | 330 | 0% | 36,900 | - | +5.43% | - | - |
| 03/16 | 330 | 340 | 320 | 330 | 0% | 28,000 | - | +5.43% | - | - |
| 03/15 | 330 | 340 | 320 | 330 | 0% | 29,200 | - | +5.77% | - | - |
| 03/12 | 330 | 330 | 320 | 330 | +3.13% | 17,300 | - | +6.11% | - | - |
| 03/11 | 330 | 340 | 320 | 320 | -3.03% | 22,400 | - | +2.89% | - | - |
| 03/10 | 340 | 340 | 330 | 330 | 0% | 15,500 | - | +5.77% | - | - |
| 03/09 | 330 | 340 | 330 | 330 | 0% | 33,200 | - | +6.11% | - | - |
| 03/08 | 330 | 340 | 320 | 330 | 0% | 47,600 | - | +6.11% | - | - |
| 03/05 | 300 | 330 | 300 | 330 | +6.45% | 55,500 | - | +6.45% | - | - |
| 03/04 | 310 | 310 | 310 | 310 | -3.13% | 6,000 | - | 0% | - | - |
| 03/03 | 310 | 320 | 300 | 320 | +3.23% | 8,700 | - | +3.23% | - | - |
| 03/02 | 310 | 310 | 300 | 310 | 0% | 10,500 | - | 0% | - | - |
| 03/01 | 300 | 320 | 300 | 310 | +3.33% | 16,500 | - | -0.32% | - | - |
| 02/26 | 300 | 300 | 300 | 300 | 0% | 4,800 | - | -3.85% | - | - |
| 02/25 | 300 | 300 | 300 | 300 | 0% | 7,100 | - | -4.15% | - | - |
| 02/24 | 300 | 310 | 300 | 300 | 0% | 6,300 | - | -4.76% | - | - |
| 02/23 | 300 | 310 | 300 | 300 | 0% | 6,700 | - | -5.06% | - | - |
| 02/22 | 300 | 310 | 300 | 300 | 0% | 19,300 | - | -5.66% | - | - |
| 02/19 | 300 | 300 | 290 | 300 | 0% | 18,400 | - | -6.25% | - | - |
| 02/18 | 300 | 300 | 290 | 300 | +3.45% | 21,500 | - | -6.54% | - | - |
| 02/17 | 290 | 300 | 290 | 290 | 0% | 11,300 | - | -10.22% | - | - |
| 02/16 | 300 | 300 | 280 | 290 | -3.33% | 79,100 | - | -10.77% | - | - |
| 02/15 | 310 | 310 | 300 | 300 | -6.25% | 40,700 | - | -8.26% | - | - |
| 02/12 | 310 | 320 | 310 | 320 | 0% | 15,900 | - | -2.44% | - | - |
| 02/10 | 310 | 330 | 300 | 320 | 0% | 45,300 | - | -2.74% | - | - |
| 02/09 | 310 | 320 | 300 | 320 | +3.23% | 28,700 | - | -3.03% | - | - |
| 02/08 | 320 | 320 | 310 | 310 | 0% | 23,700 | - | -6.34% | - | - |
| 02/05 | 320 | 320 | 310 | 310 | -6.06% | 44,400 | - | -6.63% | - | - |
| 02/04 | 320 | 330 | 320 | 330 | 0% | 12,100 | - | -1.2% | - | - |
| 02/03 | 320 | 330 | 320 | 330 | +3.13% | 7,700 | - | -1.2% | - | - |
| 02/02 | 330 | 330 | 320 | 320 | 0% | 9,500 | - | -4.48% | - | - |
| 02/01 | 330 | 330 | 320 | 320 | 0% | 49,100 | - | -4.76% | - | - |
| 01/29 | 330 | 330 | 320 | 320 | 0% | 15,700 | - | -5.04% | - | - |
| 01/28 | 320 | 330 | 320 | 320 | 0% | 11,500 | - | -5.33% | - | - |
| 01/27 | 320 | 330 | 320 | 320 | 0% | 25,400 | - | -5.33% | - | - |
| 01/26 | 330 | 340 | 320 | 320 | -3.03% | 48,200 | - | -5.6% | - | - |
| 01/25 | 340 | 340 | 320 | 330 | 0% | 156,300 | - | -2.65% | - | - |
| 01/22 | 340 | 340 | 330 | 330 | 0% | 25,400 | - | -2.94% | - | - |
| 01/21 | 340 | 340 | 330 | 330 | -2.94% | 20,500 | - | -2.94% | - | - |
| 01/20 | 340 | 350 | 330 | 340 | 0% | 17,700 | - | -0.29% | - | - |
| 01/19 | 340 | 350 | 340 | 340 | 0% | 92,200 | - | -0.58% | - | - |
| 01/18 | 340 | 350 | 330 | 340 | 0% | 167,100 | - | -0.87% | - | - |
| 01/15 | 340 | 340 | 330 | 340 | 0% | 17,700 | - | -1.16% | - | - |
| 01/14 | 340 | 340 | 330 | 340 | 0% | 26,000 | - | -1.73% | - | - |
| 01/13 | 350 | 350 | 330 | 340 | 0% | 86,600 | - | -2.02% | - | - |
| 01/12 | 350 | 350 | 340 | 340 | 0% | 58,000 | - | -2.3% | - | - |
| 01/08 | 340 | 340 | 330 | 340 | 0% | 60,200 | - | -2.58% | - | - |
| 01/07 | 340 | 350 | 340 | 340 | 0% | 40,000 | - | -2.58% | - | - |
| 01/06 | 340 | 340 | 330 | 340 | 0% | 21,400 | - | -2.86% | - | - |
| 01/05 | 340 | 360 | 340 | 340 | 0% | 82,700 | - | -2.58% | - | - |
| 01/04 | 340 | 350 | 330 | 340 | 0% | 36,300 | - | -2.86% | - | - |
| 2009 |
| 12/30 | 350 | 350 | 330 | 340 | -2.86% | 101,800 | - | -2.86% | - | - |
| 12/29 | 360 | 360 | 340 | 350 | 0% | 49,100 | - | -0.28% | - | - |
| 12/28 | 340 | 360 | 330 | 350 | +2.94% | 108,500 | - | -0.28% | - | - |
| 12/25 | 350 | 350 | 340 | 340 | 0% | 58,100 | - | -3.13% | - | - |
| 12/24 | 350 | 350 | 340 | 340 | -2.86% | 72,900 | - | -3.13% | - | - |
| 12/22 | 340 | 350 | 340 | 350 | +2.94% | 64,700 | - | -0.28% | - | - |
| 12/21 | 350 | 350 | 340 | 340 | 0% | 22,700 | - | -3.13% | - | - |
| 12/18 | 340 | 350 | 340 | 340 | +3.03% | 42,300 | - | -3.41% | - | - |
| 12/17 | 340 | 350 | 330 | 330 | 0% | 24,400 | - | -6.78% | - | - |
| 12/16 | 340 | 340 | 330 | 330 | -2.94% | 50,300 | - | -7.3% | - | - |
| 12/15 | 350 | 350 | 330 | 340 | -2.86% | 97,000 | - | -5.29% | - | - |
| 12/14 | 360 | 360 | 350 | 350 | 0% | 33,900 | - | -3.31% | - | - |
| 12/11 | 360 | 370 | 350 | 350 | 0% | 37,000 | - | -3.58% | - | - |
| 12/10 | 360 | 370 | 350 | 350 | -5.41% | 80,600 | - | -4.11% | - | - |
| 12/09 | 370 | 380 | 360 | 370 | -2.63% | 31,200 | - | +0.82% | - | - |
| 12/08 | 390 | 400 | 380 | 380 | 0% | 61,200 | - | +3.26% | - | - |
| 12/07 | 380 | 390 | 360 | 380 | +2.7% | 99,700 | - | +2.98% | - | - |
| 12/04 | 360 | 390 | 350 | 370 | +2.78% | 68,600 | - | 0% | - | - |
| 12/03 | 360 | 370 | 360 | 360 | 0% | 41,500 | - | -3.23% | - | - |
| 12/02 | 360 | 360 | 350 | 360 | +2.86% | 40,800 | - | -3.74% | - | - |
| 12/01 | 360 | 360 | 350 | 350 | 0% | 18,900 | - | -7.16% | - | - |
| 11/30 | 340 | 360 | 340 | 350 | +6.06% | 10,000 | - | -7.89% | - | - |
| 11/27 | 340 | 350 | 330 | 330 | -5.71% | 24,900 | - | -13.84% | - | - |
| 11/26 | 350 | 360 | 340 | 350 | -2.78% | 8,300 | - | -9.79% | - | - |
| 11/25 | 340 | 360 | 340 | 360 | +2.86% | 9,700 | - | -8.16% | - | - |
| 11/24 | 360 | 370 | 350 | 350 | -2.78% | 16,100 | - | -11.39% | - | - |
| 11/20 | 340 | 360 | 340 | 360 | +5.88% | 11,400 | - | -9.55% | - | - |
| 11/19 | 340 | 350 | 340 | 340 | 0% | 9,500 | - | -15.42% | - | - |
| 11/18 | 350 | 350 | 330 | 340 | 0% | 16,100 | - | -16.26% | - | - |
| 11/17 | 360 | 360 | 340 | 340 | -5.56% | 51,100 | - | -17.48% | - | - |
| 11/16 | 360 | 370 | 350 | 360 | 0% | 37,000 | - | -13.88% | - | - |
| 11/13 | 380 | 390 | 360 | 360 | -7.69% | 68,700 | - | -14.69% | - | - |
| 11/12 | 390 | 390 | 380 | 390 | 0% | 8,000 | - | -8.45% | - | - |
| 11/11 | 400 | 400 | 370 | 390 | -2.5% | 37,200 | - | -8.67% | - | - |
| 11/10 | 420 | 420 | 390 | 400 | -4.76% | 30,400 | - | -6.76% | - | - |
| 11/09 | 390 | 430 | 380 | 420 | +13.51% | 50,100 | - | -2.33% | - | - |
| 11/06 | 400 | 410 | 370 | 370 | -7.5% | 49,100 | - | -14.35% | - | - |
| 11/05 | 400 | 400 | 390 | 400 | 0% | 11,600 | - | -8.05% | - | - |
| 11/04 | 400 | 410 | 400 | 400 | 0% | 27,300 | - | -8.68% | - | - |
| 11/02 | 400 | 400 | 390 | 400 | 0% | 8,900 | - | -9.09% | - | - |
