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 |
|---|
| 2024 | 3/1, 株式分割 1→5 |
| 2010 |
| 03/31 | 932 | 937 | 922 | 925 | +0.11% | 1,224,000 | 4513億8843万 | +3.12% | 12.47 | 1.11 |
| 03/30 | 921 | 927 | 913 | 924 | +1.43% | 1,592,500 | - | +3.24% | - | - |
| 03/29 | 911 | 914 | 904 | 911 | -1.62% | 1,146,000 | - | +2.02% | - | - |
| 03/26 | 927 | 929 | 922 | 926 | 0% | 1,431,500 | - | +3.93% | - | - |
| 03/25 | 930 | 933 | 925 | 926 | -0.22% | 934,500 | - | +4.16% | - | - |
| 03/24 | 920 | 929 | 920 | 928 | +0.65% | 1,991,500 | - | +4.62% | - | - |
| 03/23 | 933 | 935 | 921 | 922 | -2.12% | 1,626,000 | - | +4.18% | - | - |
| 03/19 | 920 | 947 | 918 | 942 | +2.95% | 2,613,000 | - | +6.68% | - | - |
| 03/18 | 919 | 925 | 910 | 915 | +0.44% | 1,772,500 | - | +3.86% | - | - |
| 03/17 | 912 | 914 | 905 | 911 | +0.55% | 1,510,500 | - | +3.64% | - | - |
| 03/16 | 900 | 911 | 898 | 906 | +0.89% | 1,359,000 | - | +3.07% | - | - |
| 03/15 | 893 | 899 | 889 | 898 | +0.34% | 1,756,500 | - | +2.05% | - | - |
| 03/12 | 894 | 900 | 890 | 895 | +1.02% | 1,727,000 | - | +1.59% | - | - |
| 03/11 | 886 | 888 | 880 | 886 | +0.68% | 876,000 | - | +0.34% | - | - |
| 03/10 | 880 | 887 | 880 | 880 | -0.68% | 1,133,500 | - | -0.68% | - | - |
| 03/09 | 886 | 895 | 882 | 886 | -0.78% | 1,477,000 | - | -0.45% | - | - |
| 03/08 | 894 | 896 | 888 | 893 | +1.48% | 1,309,000 | - | 0% | - | - |
| 03/05 | 876 | 885 | 876 | 880 | +0.69% | 1,921,500 | - | -1.79% | - | - |
| 03/04 | 886 | 888 | 868 | 874 | -0.23% | 1,602,500 | - | -2.89% | - | - |
| 03/03 | 874 | 884 | 871 | 876 | +0.81% | 1,811,500 | - | -3.1% | - | - |
| 03/02 | 863 | 873 | 859 | 869 | +0.35% | 1,219,000 | - | -4.3% | - | - |
| 03/01 | 860 | 868 | 856 | 866 | +0.93% | 1,375,500 | - | -4.94% | - | - |
| 02/26 | 863 | 869 | 855 | 858 | -0.23% | 1,737,000 | - | -6.23% | - | - |
| 02/25 | 853 | 860 | 847 | 860 | 0% | 2,701,000 | - | -6.52% | - | - |
| 02/24 | 870 | 870 | 857 | 860 | -2.27% | 2,400,500 | - | -7.03% | - | - |
| 02/23 | 898 | 902 | 876 | 880 | +0.46% | 2,931,000 | - | -5.38% | - | - |
| 02/22 | 869 | 881 | 864 | 876 | +1.98% | 2,361,000 | - | -6.21% | - | - |
| 02/19 | 871 | 872 | 853 | 859 | -1.72% | 3,681,500 | - | -8.42% | - | - |
| 02/18 | 874 | 877 | 868 | 874 | +0.58% | 2,642,500 | - | -7.22% | - | - |
| 02/17 | 880 | 883 | 866 | 869 | -1.47% | 3,161,000 | - | -8.24% | - | - |
| 02/16 | 881 | 891 | 877 | 882 | -0.23% | 1,231,500 | - | -7.35% | - | - |
| 02/15 | 883 | 894 | 878 | 884 | -0.45% | 1,342,000 | - | -7.43% | - | - |
| 02/12 | 882 | 888 | 871 | 888 | +1.49% | 2,285,500 | - | -7.31% | - | - |
| 02/10 | 885 | 886 | 873 | 875 | -2.67% | 2,459,500 | - | -8.85% | - | - |
| 02/09 | 916 | 916 | 892 | 899 | -3.13% | 2,483,000 | - | -6.65% | - | - |
| 02/08 | 939 | 956 | 924 | 928 | 0% | 2,337,500 | - | -3.73% | - | - |
| 02/05 | 920 | 947 | 920 | 928 | -2.93% | 2,655,000 | - | -3.73% | - | - |
| 02/04 | 950 | 960 | 947 | 956 | +0.53% | 1,687,500 | - | -0.83% | - | - |
| 02/03 | 967 | 969 | 946 | 951 | -1.65% | 3,974,500 | - | -1.35% | - | - |
| 02/02 | 976 | 976 | 964 | 967 | -1.43% | 1,390,500 | - | +0.31% | - | - |
| 02/01 | 980 | 988 | 967 | 981 | +1.55% | 2,106,500 | - | +1.76% | - | - |
| 01/29 | 973 | 978 | 966 | 966 | -1.23% | 1,274,500 | - | +0.42% | - | - |
| 01/28 | 974 | 985 | 967 | 978 | +1.45% | 2,362,000 | - | +1.88% | - | - |
| 01/27 | 980 | 996 | 962 | 964 | -0.72% | 1,985,500 | - | +0.52% | - | - |
| 01/26 | 971 | 980 | 967 | 971 | +0.73% | 1,672,000 | - | +1.46% | - | - |
| 01/25 | 968 | 974 | 961 | 964 | -0.31% | 1,658,000 | - | +0.84% | - | - |
| 01/22 | 966 | 975 | 961 | 967 | -1.53% | 1,812,500 | - | +1.26% | - | - |
| 01/21 | 979 | 986 | 973 | 982 | 0% | 1,242,500 | - | +2.83% | - | - |
| 01/20 | 995 | 998 | 979 | 982 | 0% | 1,152,500 | - | +3.04% | - | - |
| 01/19 | 972 | 990 | 970 | 982 | +1.03% | 1,155,500 | - | +3.15% | - | - |
| 01/18 | 972 | 979 | 971 | 972 | +0.21% | 1,116,000 | - | +2.1% | - | - |
| 01/15 | 974 | 981 | 964 | 970 | -1.22% | 1,524,000 | - | +1.89% | - | - |
| 01/14 | 990 | 990 | 974 | 982 | 0% | 1,088,500 | - | +3.15% | - | - |
| 01/13 | 996 | 996 | 982 | 982 | -1.8% | 1,832,000 | - | +3.26% | - | - |
| 01/12 | 966 | 1,006 | 960 | 1,000 | +4.6% | 4,423,000 | - | +5.04% | - | - |
| 01/08 | 957 | 958 | 948 | 956 | -0.21% | 1,666,000 | - | +0.53% | - | - |
| 01/07 | 958 | 967 | 950 | 958 | +0.84% | 1,730,000 | - | +0.63% | - | - |
| 01/06 | 937 | 954 | 931 | 950 | +1.82% | 2,295,500 | - | -0.31% | - | - |
| 01/05 | 932 | 937 | 926 | 933 | +0.54% | 1,751,000 | - | -2.1% | - | - |
| 01/04 | 920 | 928 | 918 | 928 | 0% | 1,168,000 | - | -2.73% | - | - |
| 2009 |
| 12/30 | 944 | 946 | 926 | 928 | -1.49% | 1,329,500 | - | -2.93% | - | - |
| 12/29 | 948 | 948 | 938 | 942 | -0.42% | 653,000 | - | -1.67% | - | - |
| 12/28 | 944 | 948 | 940 | 946 | +0.42% | 694,500 | - | -1.25% | - | - |
| 12/25 | 958 | 960 | 940 | 942 | -2.08% | 802,500 | - | -1.77% | - | - |
| 12/24 | 950 | 970 | 948 | 962 | +2.34% | 1,395,000 | - | +0.21% | - | - |
| 12/22 | 928 | 942 | 928 | 940 | +1.51% | 994,500 | - | -1.98% | - | - |
| 12/21 | 934 | 936 | 924 | 926 | -1.07% | 1,026,500 | - | -3.54% | - | - |
| 12/18 | 942 | 944 | 926 | 936 | 0% | 1,542,000 | - | -2.6% | - | - |
| 12/17 | 944 | 952 | 934 | 936 | -0.64% | 1,808,000 | - | -2.7% | - | - |
| 12/16 | 942 | 946 | 934 | 942 | +0.21% | 1,795,500 | - | -2.18% | - | - |
| 12/15 | 938 | 948 | 932 | 940 | -0.84% | 849,500 | - | -2.59% | - | - |
| 12/14 | 942 | 950 | 924 | 948 | 0% | 1,319,000 | - | -1.96% | - | - |
| 12/11 | 954 | 956 | 944 | 948 | -0.84% | 1,625,000 | - | -2.27% | - | - |
| 12/10 | 970 | 974 | 952 | 956 | -1.65% | 1,267,000 | - | -1.85% | - | - |
| 12/09 | 968 | 980 | 962 | 972 | 0% | 1,089,500 | - | -0.51% | - | - |
| 12/08 | 972 | 982 | 964 | 972 | +0.21% | 1,268,000 | - | -0.82% | - | - |
| 12/07 | 980 | 986 | 964 | 970 | 0% | 1,111,500 | - | -1.32% | - | - |
| 12/04 | 998 | 998 | 970 | 970 | -2.61% | 1,801,000 | - | -1.62% | - | - |
| 12/03 | 992 | 996 | 986 | 996 | +1.84% | 1,254,500 | - | +0.71% | - | - |
| 12/02 | 984 | 988 | 968 | 978 | -0.61% | 1,049,500 | - | -1.31% | - | - |
| 12/01 | 974 | 990 | 968 | 984 | +1.23% | 1,322,500 | - | -1.11% | - | - |
| 11/30 | 956 | 972 | 948 | 972 | +1.89% | 1,487,000 | - | -2.7% | - | - |
| 11/27 | 960 | 970 | 950 | 954 | -0.83% | 1,202,000 | - | -4.89% | - | - |
| 11/26 | 968 | 984 | 960 | 962 | -1.03% | 1,108,500 | - | -4.66% | - | - |
| 11/25 | 978 | 984 | 966 | 972 | -1.02% | 1,028,000 | - | -4.24% | - | - |
| 11/24 | 978 | 1,000 | 976 | 982 | +2.94% | 3,433,000 | - | -3.73% | - | - |
| 11/20 | 956 | 968 | 950 | 954 | -1.24% | 1,889,500 | - | -6.93% | - | - |
| 11/19 | 960 | 966 | 950 | 966 | +0.84% | 2,309,500 | - | -6.21% | - | - |
| 11/18 | 950 | 960 | 944 | 958 | +0.63% | 2,611,500 | - | -7.26% | - | - |
| 11/17 | 958 | 960 | 932 | 952 | +0.42% | 2,700,500 | - | -8.29% | - | - |
| 11/16 | 960 | 964 | 940 | 948 | -1.66% | 1,206,500 | - | -9.11% | - | - |
| 11/13 | 950 | 964 | 944 | 964 | +1.47% | 1,566,500 | - | -8.1% | - | - |
| 11/12 | 958 | 974 | 944 | 950 | -1.45% | 2,970,500 | - | -9.87% | - | - |
| 11/11 | 980 | 980 | 962 | 964 | -2.43% | 2,910,000 | - | -9.06% | - | - |
| 11/10 | 982 | 994 | 974 | 988 | -0.4% | 2,410,500 | - | -7.32% | - | - |
| 11/09 | 998 | 1,002 | 974 | 992 | -2.17% | 2,805,500 | - | -7.29% | - | - |
| 11/06 | 1,060 | 1,064 | 1,008 | 1,014 | -3.43% | 2,814,000 | - | -5.76% | - | - |
| 11/05 | 1,038 | 1,050 | 1,022 | 1,050 | 0% | 1,467,000 | - | -2.87% | - | - |
| 11/04 | 1,042 | 1,050 | 1,032 | 1,050 | +1.35% | 1,291,000 | - | -3.14% | - | - |
| 11/02 | 1,022 | 1,040 | 1,020 | 1,036 | -0.58% | 1,131,500 | - | -4.78% | - | - |
