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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 960 | 1,120 | 950 | 1,120 | +17.89% | 278,400 | 101億1127万 | +19.15% | 842.61 | 0.74 |
| 03/30 | 970 | 970 | 930 | 950 | -2.06% | 56,900 | - | +1.93% | - | - |
| 03/29 | 930 | 970 | 930 | 970 | +2.11% | 44,200 | - | +4.19% | - | - |
| 03/26 | 930 | 950 | 920 | 950 | +2.15% | 24,300 | - | +2.37% | - | - |
| 03/25 | 910 | 930 | 910 | 930 | +2.2% | 8,800 | - | +0.32% | - | - |
| 03/24 | 930 | 940 | 900 | 910 | -1.09% | 23,400 | - | -1.83% | - | - |
| 03/23 | 930 | 930 | 920 | 920 | -1.08% | 19,500 | - | -0.76% | - | - |
| 03/19 | 950 | 950 | 930 | 930 | -1.06% | 19,600 | - | +0.43% | - | - |
| 03/18 | 960 | 970 | 940 | 940 | -2.08% | 10,000 | - | +1.51% | - | - |
| 03/17 | 940 | 960 | 930 | 960 | +2.13% | 6,900 | - | +3.78% | - | - |
| 03/16 | 940 | 950 | 930 | 940 | 0% | 6,900 | - | +1.95% | - | - |
| 03/15 | 960 | 960 | 920 | 940 | -3.09% | 17,500 | - | +2.17% | - | - |
| 03/12 | 980 | 980 | 960 | 970 | 0% | 14,300 | - | +5.55% | - | - |
| 03/11 | 940 | 970 | 940 | 970 | +3.19% | 12,900 | - | +5.78% | - | - |
| 03/10 | 930 | 960 | 920 | 940 | +1.08% | 19,200 | - | +2.73% | - | - |
| 03/09 | 920 | 940 | 910 | 930 | -1.06% | 8,700 | - | +1.75% | - | - |
| 03/08 | 940 | 940 | 920 | 940 | +2.17% | 11,200 | - | +2.84% | - | - |
| 03/05 | 920 | 920 | 910 | 920 | +2.22% | 11,100 | - | +0.66% | - | - |
| 03/04 | 920 | 920 | 900 | 900 | -2.17% | 5,600 | - | -1.85% | - | - |
| 03/03 | 900 | 920 | 900 | 920 | +1.1% | 5,800 | - | +0.11% | - | - |
| 03/02 | 920 | 920 | 900 | 910 | -1.09% | 7,400 | - | -1.3% | - | - |
| 03/01 | 930 | 930 | 910 | 920 | -1.08% | 5,300 | - | -0.76% | - | - |
| 02/26 | 910 | 940 | 900 | 930 | +3.33% | 10,900 | - | -0.11% | - | - |
| 02/25 | 900 | 900 | 890 | 900 | +1.12% | 4,700 | - | -3.74% | - | - |
| 02/24 | 910 | 910 | 890 | 890 | -3.26% | 16,700 | - | -5.32% | - | - |
| 02/23 | 920 | 920 | 910 | 920 | 0% | 2,400 | - | -2.85% | - | - |
| 02/22 | 910 | 920 | 910 | 920 | +2.22% | 3,600 | - | -3.36% | - | - |
| 02/19 | 920 | 920 | 900 | 900 | -2.17% | 3,900 | - | -6.05% | - | - |
| 02/18 | 930 | 930 | 910 | 920 | -2.13% | 5,200 | - | -4.66% | - | - |
| 02/17 | 920 | 950 | 920 | 940 | +3.3% | 5,400 | - | -3.19% | - | - |
| 02/16 | 910 | 910 | 900 | 910 | +1.11% | 9,400 | - | -6.76% | - | - |
| 02/15 | 910 | 910 | 900 | 900 | -2.17% | 9,700 | - | -8.35% | - | - |
| 02/12 | 910 | 930 | 900 | 920 | +1.1% | 12,900 | - | -6.88% | - | - |
| 02/10 | 890 | 910 | 890 | 910 | +2.25% | 9,500 | - | -8.17% | - | - |
| 02/09 | 890 | 910 | 890 | 890 | -1.11% | 10,100 | - | -10.55% | - | - |
| 02/08 | 900 | 920 | 900 | 900 | 0% | 21,600 | - | -10% | - | - |
| 02/05 | 910 | 910 | 890 | 900 | -2.17% | 11,200 | - | -10.36% | - | - |
| 02/04 | 910 | 930 | 910 | 920 | 0% | 10,300 | - | -8.91% | - | - |
| 02/03 | 940 | 940 | 910 | 920 | 0% | 9,300 | - | -9.36% | - | - |
| 02/02 | 950 | 950 | 920 | 920 | 0% | 6,400 | - | -9.8% | - | - |
| 02/01 | 950 | 950 | 920 | 920 | -4.17% | 9,300 | - | -10.24% | - | - |
| 01/29 | 970 | 970 | 960 | 960 | -2.04% | 5,300 | - | -6.52% | - | - |
| 01/28 | 960 | 980 | 960 | 980 | +2.08% | 8,300 | - | -4.48% | - | - |
| 01/27 | 990 | 990 | 960 | 960 | -4% | 7,500 | - | -6.34% | - | - |
| 01/26 | 1,040 | 1,050 | 1,000 | 1,000 | -2.91% | 9,100 | - | -2.34% | - | - |
| 01/25 | 1,000 | 1,030 | 990 | 1,030 | +0.98% | 5,300 | - | +0.98% | - | - |
| 01/22 | 1,020 | 1,020 | 1,010 | 1,020 | -0.97% | 5,900 | - | +0.2% | - | - |
| 01/21 | 1,020 | 1,050 | 1,010 | 1,030 | 0% | 8,900 | - | +1.48% | - | - |
| 01/20 | 1,050 | 1,060 | 1,020 | 1,030 | -2.83% | 9,800 | - | +1.68% | - | - |
| 01/19 | 1,050 | 1,060 | 1,040 | 1,060 | +0.95% | 4,800 | - | +4.74% | - | - |
| 01/18 | 1,050 | 1,050 | 1,040 | 1,050 | -1.87% | 5,000 | - | +4.06% | - | - |
| 01/15 | 1,070 | 1,070 | 1,060 | 1,070 | 0% | 10,600 | - | +5.94% | - | - |
| 01/14 | 1,040 | 1,080 | 1,040 | 1,070 | +0.94% | 14,400 | - | +6.15% | - | - |
| 01/13 | 1,060 | 1,060 | 1,040 | 1,060 | -1.85% | 10,600 | - | +5.47% | - | - |
| 01/12 | 1,060 | 1,080 | 1,050 | 1,080 | +2.86% | 15,700 | - | +7.68% | - | - |
| 01/08 | 1,050 | 1,050 | 1,020 | 1,050 | +0.96% | 11,300 | - | +5% | - | - |
| 01/07 | 1,010 | 1,040 | 1,010 | 1,040 | +2.97% | 7,900 | - | +4.31% | - | - |
| 01/06 | 1,020 | 1,030 | 1,010 | 1,010 | 0% | 7,500 | - | +1.81% | - | - |
| 01/05 | 1,030 | 1,040 | 1,000 | 1,010 | 0% | 9,900 | - | +2.33% | - | - |
| 01/04 | 1,000 | 1,030 | 1,000 | 1,010 | 0% | 3,100 | - | +2.64% | - | - |
| 2009 |
| 12/30 | 1,020 | 1,050 | 1,010 | 1,010 | -2.88% | 5,200 | - | +2.96% | - | - |
| 12/29 | 1,050 | 1,060 | 1,020 | 1,040 | -0.95% | 6,700 | - | +6.12% | - | - |
| 12/28 | 1,050 | 1,070 | 1,050 | 1,050 | 0% | 14,900 | - | +7.14% | - | - |
| 12/25 | 1,060 | 1,080 | 1,030 | 1,050 | +1.94% | 33,100 | - | +7.25% | - | - |
| 12/24 | 980 | 1,030 | 980 | 1,030 | +6.19% | 29,100 | - | +5.21% | - | - |
| 12/22 | 960 | 990 | 950 | 970 | +2.11% | 20,600 | - | -1.22% | - | - |
| 12/21 | 950 | 970 | 940 | 950 | +1.06% | 16,600 | - | -4.04% | - | - |
| 12/18 | 920 | 940 | 920 | 940 | +1.08% | 11,500 | - | -6% | - | - |
| 12/17 | 920 | 940 | 900 | 930 | +1.09% | 23,900 | - | -7.83% | - | - |
| 12/16 | 950 | 980 | 900 | 920 | -4.17% | 37,000 | - | -9.72% | - | - |
| 12/15 | 950 | 960 | 940 | 960 | +1.05% | 8,900 | - | -6.8% | - | - |
| 12/14 | 980 | 990 | 940 | 950 | -4.04% | 11,600 | - | -8.48% | - | - |
| 12/11 | 980 | 990 | 970 | 990 | 0% | 14,800 | - | -5.71% | - | - |
| 12/10 | 980 | 990 | 960 | 990 | -1% | 18,800 | - | -6.95% | - | - |
| 12/09 | 1,020 | 1,030 | 1,000 | 1,000 | -5.66% | 19,300 | - | -7.24% | - | - |
| 12/08 | 1,060 | 1,070 | 1,040 | 1,060 | +3.92% | 51,100 | - | -3.02% | - | - |
| 12/07 | 1,010 | 1,050 | 990 | 1,020 | +2% | 25,600 | - | -7.94% | - | - |
| 12/04 | 1,000 | 1,000 | 960 | 1,000 | -1.96% | 14,400 | - | -11.11% | - | - |
| 12/03 | 1,000 | 1,050 | 1,000 | 1,020 | +3.03% | 36,400 | - | -10.68% | - | - |
| 12/02 | 1,000 | 1,010 | 980 | 990 | +1.02% | 29,900 | - | -14.58% | - | - |
| 12/01 | 920 | 980 | 910 | 980 | +6.52% | 17,800 | - | -16.81% | - | - |
| 11/30 | 890 | 920 | 880 | 920 | +3.37% | 40,500 | - | -23.21% | - | - |
| 11/27 | 910 | 930 | 860 | 890 | -4.3% | 32,600 | - | -27.05% | - | - |
| 11/26 | 950 | 950 | 920 | 930 | -1.06% | 22,600 | - | -25.18% | - | - |
| 11/25 | 990 | 990 | 920 | 940 | -5.05% | 15,100 | - | -25.69% | - | - |
| 11/24 | 1,010 | 1,010 | 990 | 990 | -2.94% | 5,600 | - | -23.08% | - | - |
| 11/20 | 990 | 1,020 | 960 | 1,020 | -0.97% | 18,300 | - | -21.9% | - | - |
| 11/19 | 1,040 | 1,050 | 970 | 1,030 | -2.83% | 32,500 | - | -22.21% | - | - |
| 11/18 | 1,100 | 1,110 | 1,040 | 1,060 | -4.5% | 10,400 | - | -21.01% | - | - |
| 11/17 | 1,160 | 1,160 | 1,110 | 1,110 | -5.13% | 9,400 | - | -18.26% | - | - |
| 11/16 | 1,180 | 1,190 | 1,150 | 1,170 | -0.85% | 5,200 | - | -14.72% | - | - |
| 11/13 | 1,160 | 1,180 | 1,160 | 1,180 | +0.85% | 4,600 | - | -14.68% | - | - |
| 11/12 | 1,170 | 1,170 | 1,150 | 1,170 | -1.68% | 6,700 | - | -16.07% | - | - |
| 11/11 | 1,200 | 1,210 | 1,190 | 1,190 | 0% | 8,600 | - | -15.3% | - | - |
| 11/10 | 1,200 | 1,200 | 1,170 | 1,190 | +1.71% | 12,700 | - | -15.84% | - | - |
| 11/09 | 1,240 | 1,240 | 1,160 | 1,170 | -6.4% | 15,100 | - | -17.84% | - | - |
| 11/06 | 1,320 | 1,320 | 1,250 | 1,250 | -6.02% | 5,400 | - | -13.01% | - | - |
| 11/05 | 1,350 | 1,350 | 1,280 | 1,330 | -1.48% | 11,500 | - | -8.15% | - | - |
| 11/04 | 1,360 | 1,360 | 1,330 | 1,350 | -0.74% | 4,200 | - | -7.28% | - | - |
| 11/02 | 1,410 | 1,410 | 1,350 | 1,360 | -6.21% | 11,400 | - | -6.98% | - | - |
