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 |
---|
2015 | 7/1, 株式併合 5→1 |
2010 |
03/31 | 915 | 925 | 865 | 880 | -3.3% | 4,602,200 | 227億6927万 | +20.88% | - | 2.18 |
03/30 | 895 | 915 | 870 | 910 | +1.68% | 5,506,200 | - | +27.45% | - | - |
03/29 | 810 | 895 | 810 | 895 | +9.15% | 4,596,800 | - | +28.41% | - | - |
03/26 | 850 | 875 | 815 | 820 | -1.2% | 9,110,200 | - | +20.59% | - | - |
03/25 | 745 | 835 | 740 | 830 | +12.16% | 6,905,000 | - | +24.62% | - | - |
03/24 | 765 | 780 | 740 | 740 | -1.99% | 2,162,000 | - | +13.32% | - | - |
03/23 | 745 | 760 | 725 | 755 | 0% | 2,515,800 | - | +17.6% | - | - |
03/19 | 770 | 775 | 745 | 755 | 0% | 1,682,400 | - | +19.84% | - | - |
03/18 | 770 | 790 | 750 | 755 | -2.58% | 3,326,400 | - | +22.17% | - | - |
03/17 | 760 | 795 | 740 | 775 | +1.97% | 3,488,800 | - | +28.1% | - | - |
03/16 | 755 | 790 | 750 | 760 | -1.3% | 5,584,600 | - | +28.38% | - | - |
03/15 | 710 | 770 | 680 | 770 | +8.45% | 3,771,400 | - | +32.76% | - | - |
03/12 | 725 | 730 | 690 | 710 | -1.39% | 3,651,600 | - | +25.22% | - | - |
03/11 | 770 | 780 | 715 | 720 | -5.26% | 4,173,400 | - | +29.03% | - | - |
03/10 | 760 | 785 | 750 | 760 | -0.65% | 5,172,200 | - | +38.94% | - | - |
03/09 | 735 | 770 | 720 | 765 | +2.68% | 5,470,400 | - | +42.72% | - | - |
03/08 | 700 | 745 | 690 | 745 | +9.56% | 6,023,600 | - | +42.45% | - | - |
03/05 | 645 | 685 | 640 | 680 | +5.43% | 3,977,800 | - | +32.81% | - | - |
03/04 | 630 | 660 | 630 | 645 | +0.78% | 2,474,400 | - | +27.98% | - | - |
03/03 | 605 | 640 | 600 | 640 | +9.4% | 3,723,400 | - | +29.03% | - | - |
03/02 | 600 | 600 | 575 | 585 | -2.5% | 1,089,000 | - | +19.63% | - | - |
03/01 | 590 | 615 | 585 | 600 | -0.83% | 1,925,000 | - | +23.71% | - | - |
02/26 | 560 | 605 | 545 | 605 | +9.01% | 2,153,000 | - | +26.04% | - | - |
02/25 | 555 | 570 | 540 | 555 | +2.78% | 1,019,600 | - | +16.6% | - | - |
02/24 | 510 | 560 | 505 | 540 | +2.86% | 975,000 | - | +13.92% | - | - |
02/23 | 485 | 525 | 480 | 525 | +8.25% | 545,000 | - | +10.99% | - | - |
02/22 | 480 | 485 | 475 | 485 | +3.19% | 64,800 | - | +2.54% | - | - |
02/19 | 490 | 490 | 470 | 470 | -4.08% | 119,800 | - | -1.05% | - | - |
02/18 | 500 | 505 | 485 | 490 | -1.01% | 152,400 | - | +2.3% | - | - |
02/17 | 480 | 495 | 480 | 495 | +4.21% | 259,600 | - | +2.91% | - | - |
02/16 | 465 | 475 | 460 | 475 | +4.4% | 227,200 | - | -1.66% | - | - |
02/15 | 430 | 455 | 430 | 455 | +4.6% | 141,600 | - | -6.38% | - | - |
02/12 | 440 | 440 | 430 | 435 | -1.14% | 105,200 | - | -10.86% | - | - |
02/10 | 445 | 445 | 425 | 440 | -2.22% | 379,200 | - | -10.39% | - | - |
02/09 | 455 | 460 | 450 | 450 | -1.1% | 89,200 | - | -8.72% | - | - |
02/08 | 450 | 460 | 450 | 455 | 0% | 74,200 | - | -7.89% | - | - |
02/05 | 450 | 460 | 450 | 455 | -3.19% | 74,800 | - | -8.08% | - | - |
02/04 | 470 | 470 | 460 | 470 | +1.08% | 81,200 | - | -5.24% | - | - |
02/03 | 465 | 475 | 460 | 465 | 0% | 112,600 | - | -6.25% | - | - |
02/02 | 470 | 475 | 460 | 465 | +1.09% | 74,400 | - | -6.06% | - | - |
02/01 | 475 | 475 | 450 | 460 | -1.08% | 161,400 | - | -7.07% | - | - |
01/29 | 465 | 470 | 460 | 465 | 0% | 79,600 | - | -6.06% | - | - |
01/28 | 465 | 475 | 460 | 465 | +1.09% | 137,800 | - | -6.06% | - | - |
01/27 | 460 | 470 | 460 | 460 | -1.08% | 122,200 | - | -6.88% | - | - |
01/26 | 480 | 485 | 465 | 465 | -3.13% | 153,200 | - | -5.87% | - | - |
01/25 | 475 | 485 | 465 | 480 | 0% | 154,400 | - | -2.83% | - | - |
01/22 | 480 | 490 | 475 | 480 | -3.03% | 286,600 | - | -2.83% | - | - |
01/21 | 490 | 505 | 485 | 495 | -1.98% | 307,800 | - | +0.41% | - | - |
01/20 | 525 | 525 | 505 | 505 | -1.94% | 132,000 | - | +2.64% | - | - |
01/19 | 535 | 535 | 510 | 515 | -2.83% | 186,800 | - | +5.1% | - | - |
01/18 | 530 | 535 | 525 | 530 | -2.75% | 151,000 | - | +8.83% | - | - |
01/15 | 555 | 555 | 530 | 545 | -1.8% | 277,400 | - | +12.14% | - | - |
01/14 | 555 | 570 | 550 | 555 | +0.91% | 388,400 | - | +14.67% | - | - |
01/13 | 535 | 570 | 530 | 550 | +0.92% | 693,600 | - | +14.35% | - | - |
01/12 | 535 | 550 | 530 | 545 | -0.91% | 347,200 | - | +14.26% | - | - |
01/08 | 530 | 550 | 520 | 550 | +7.84% | 559,400 | - | +16.53% | - | - |
01/07 | 520 | 530 | 500 | 510 | 0% | 559,400 | - | +9.44% | - | - |
01/06 | 485 | 520 | 480 | 510 | +6.25% | 714,400 | - | +10.63% | - | - |
01/05 | 480 | 490 | 475 | 480 | +2.13% | 154,400 | - | +5.03% | - | - |
01/04 | 480 | 480 | 465 | 470 | -1.05% | 56,400 | - | +3.52% | - | - |
2009 |
12/30 | 490 | 495 | 475 | 475 | -2.06% | 225,600 | - | +5.32% | - | - |
12/29 | 470 | 490 | 470 | 485 | +4.3% | 239,600 | - | +8.26% | - | - |
12/28 | 470 | 475 | 465 | 465 | +1.09% | 101,200 | - | +4.73% | - | - |
12/25 | 460 | 480 | 455 | 460 | 0% | 238,000 | - | +4.55% | - | - |
12/24 | 460 | 465 | 455 | 460 | +1.1% | 76,800 | - | +5.02% | - | - |
12/22 | 470 | 470 | 455 | 455 | -2.15% | 101,800 | - | +4.84% | - | - |
12/21 | 450 | 470 | 450 | 465 | +3.33% | 117,600 | - | +7.39% | - | - |
12/18 | 445 | 455 | 440 | 450 | -1.1% | 316,600 | - | +4.17% | - | - |
12/17 | 455 | 465 | 455 | 455 | -2.15% | 75,400 | - | +5.08% | - | - |
12/16 | 470 | 475 | 455 | 465 | 0% | 85,600 | - | +7.39% | - | - |
12/15 | 475 | 475 | 460 | 465 | -1.06% | 97,600 | - | +7.14% | - | - |
12/14 | 475 | 480 | 455 | 470 | 0% | 145,200 | - | +8.29% | - | - |
12/11 | 450 | 470 | 435 | 470 | +5.62% | 226,600 | - | +8.05% | - | - |
12/10 | 450 | 465 | 445 | 445 | -2.2% | 170,600 | - | +2.3% | - | - |
12/09 | 475 | 485 | 455 | 455 | -7.14% | 214,000 | - | +4.12% | - | - |
12/08 | 485 | 490 | 475 | 490 | 0% | 171,000 | - | +11.87% | - | - |
12/07 | 510 | 515 | 490 | 490 | +1.03% | 393,600 | - | +11.87% | - | - |
12/04 | 450 | 490 | 450 | 485 | +7.78% | 483,200 | - | +10.73% | - | - |
12/03 | 415 | 455 | 415 | 450 | +8.43% | 330,200 | - | +2.74% | - | - |
12/02 | 405 | 420 | 400 | 415 | +1.22% | 179,800 | - | -5.68% | - | - |
12/01 | 400 | 410 | 395 | 410 | +3.8% | 168,000 | - | -7.45% | - | - |
11/30 | 400 | 410 | 395 | 395 | -1.25% | 149,600 | - | -11.63% | - | - |
11/27 | 390 | 410 | 390 | 400 | 0% | 192,000 | - | -11.31% | - | - |
11/26 | 405 | 410 | 395 | 400 | 0% | 141,600 | - | -12.09% | - | - |
11/25 | 385 | 400 | 385 | 400 | +1.27% | 89,400 | - | -12.85% | - | - |
11/24 | 395 | 400 | 385 | 395 | +2.6% | 89,600 | - | -14.69% | - | - |
11/20 | 375 | 395 | 375 | 385 | +2.67% | 114,400 | - | -17.74% | - | - |
11/19 | 385 | 390 | 375 | 375 | -5.06% | 188,600 | - | -20.55% | - | - |
11/18 | 395 | 400 | 380 | 395 | +5.33% | 285,000 | - | -17.19% | - | - |
11/17 | 415 | 425 | 375 | 375 | -9.64% | 395,800 | - | -22.2% | - | - |
11/16 | 450 | 455 | 415 | 415 | -7.78% | 224,600 | - | -14.96% | - | - |
11/13 | 455 | 465 | 450 | 450 | -3.23% | 175,200 | - | -8.35% | - | - |
11/12 | 475 | 475 | 460 | 465 | -2.11% | 103,600 | - | -5.68% | - | - |
11/11 | 480 | 480 | 470 | 475 | 0% | 82,000 | - | -4.04% | - | - |
11/10 | 485 | 490 | 475 | 475 | +1.06% | 124,600 | - | -4.04% | - | - |
11/09 | 480 | 485 | 470 | 470 | -3.09% | 78,800 | - | -5.24% | - | - |
11/06 | 490 | 495 | 475 | 485 | 0% | 141,000 | - | -2.41% | - | - |
11/05 | 480 | 490 | 475 | 485 | 0% | 67,200 | - | -2.81% | - | - |
11/04 | 490 | 490 | 485 | 485 | -1.02% | 44,600 | - | -3.19% | - | - |
11/02 | 470 | 490 | 470 | 490 | +1.03% | 106,800 | - | -2.39% | - | - |