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 | 3,700 | 3,730 | 3,680 | 3,680 | -0.27% | 14,000 | 391億8635万 | +9.79% | 16.88 | 0.92 |
| 03/30 | 3,710 | 3,720 | 3,630 | 3,690 | 0% | 22,200 | - | +11.01% | - | - |
| 03/29 | 3,720 | 3,730 | 3,630 | 3,690 | +1.65% | 24,000 | - | +11.95% | - | - |
| 03/26 | 3,550 | 3,630 | 3,550 | 3,630 | +1.11% | 15,600 | - | +11.08% | - | - |
| 03/25 | 3,680 | 3,680 | 3,570 | 3,590 | -1.64% | 24,500 | - | +10.77% | - | - |
| 03/24 | 3,620 | 3,730 | 3,570 | 3,650 | +1.39% | 38,500 | - | +13.46% | - | - |
| 03/23 | 3,410 | 3,660 | 3,410 | 3,600 | +4.65% | 52,600 | - | +12.85% | - | - |
| 03/19 | 3,380 | 3,440 | 3,370 | 3,440 | +3.3% | 23,000 | - | +8.69% | - | - |
| 03/18 | 3,430 | 3,440 | 3,330 | 3,330 | -2.35% | 24,500 | - | +5.85% | - | - |
| 03/17 | 3,230 | 3,420 | 3,230 | 3,410 | +5.9% | 35,700 | - | +8.91% | - | - |
| 03/16 | 3,280 | 3,300 | 3,220 | 3,220 | -4.17% | 40,700 | - | +3.14% | - | - |
| 03/15 | 3,350 | 3,380 | 3,300 | 3,360 | +0.9% | 9,400 | - | +7.76% | - | - |
| 03/12 | 3,350 | 3,350 | 3,280 | 3,330 | +0.3% | 20,100 | - | +7.14% | - | - |
| 03/11 | 3,310 | 3,360 | 3,290 | 3,320 | +0.3% | 5,800 | - | +7.1% | - | - |
| 03/10 | 3,250 | 3,330 | 3,250 | 3,310 | +1.22% | 12,400 | - | +7.12% | - | - |
| 03/09 | 3,220 | 3,290 | 3,200 | 3,270 | +0.31% | 17,200 | - | +6.2% | - | - |
| 03/08 | 3,280 | 3,280 | 3,200 | 3,260 | 0% | 12,200 | - | +6.29% | - | - |
| 03/05 | 3,230 | 3,260 | 3,170 | 3,260 | +2.52% | 13,100 | - | +6.5% | - | - |
| 03/04 | 3,170 | 3,200 | 3,130 | 3,180 | +0.32% | 15,200 | - | +3.99% | - | - |
| 03/03 | 3,110 | 3,170 | 3,110 | 3,170 | +0.96% | 10,500 | - | +3.7% | - | - |
| 03/02 | 3,210 | 3,210 | 3,090 | 3,140 | -0.63% | 9,200 | - | +2.65% | - | - |
| 03/01 | 3,090 | 3,220 | 3,090 | 3,160 | +2.93% | 22,200 | - | +3.07% | - | - |
| 02/26 | 3,010 | 3,080 | 2,990 | 3,070 | +1.32% | 14,200 | - | -0.07% | - | - |
| 02/25 | 3,030 | 3,090 | 2,990 | 3,030 | +1% | 22,100 | - | -1.75% | - | - |
| 02/24 | 3,000 | 3,040 | 2,960 | 3,000 | 0% | 11,300 | - | -3.07% | - | - |
| 02/23 | 3,060 | 3,060 | 2,960 | 3,000 | +0.33% | 15,500 | - | -3.51% | - | - |
| 02/22 | 3,040 | 3,060 | 2,960 | 2,990 | +0.67% | 27,300 | - | -4.29% | - | - |
| 02/19 | 2,970 | 2,990 | 2,930 | 2,970 | 0% | 13,800 | - | -5.41% | - | - |
| 02/18 | 3,000 | 3,000 | 2,970 | 2,970 | -0.67% | 4,600 | - | -5.89% | - | - |
| 02/17 | 3,010 | 3,010 | 2,980 | 2,990 | +0.34% | 5,400 | - | -5.62% | - | - |
| 02/16 | 2,980 | 2,990 | 2,970 | 2,980 | +0.34% | 6,400 | - | -6.26% | - | - |
| 02/15 | 3,000 | 3,000 | 2,960 | 2,970 | +0.34% | 7,600 | - | -6.78% | - | - |
| 02/12 | 2,950 | 2,960 | 2,910 | 2,960 | +0.34% | 15,900 | - | -7.3% | - | - |
| 02/10 | 3,030 | 3,050 | 2,930 | 2,950 | -7.52% | 31,900 | - | -7.84% | - | - |
| 02/09 | 3,080 | 3,190 | 3,080 | 3,190 | +2.57% | 19,000 | - | -0.44% | - | - |
| 02/08 | 3,070 | 3,180 | 3,060 | 3,110 | 0% | 14,500 | - | -2.81% | - | - |
| 02/05 | 3,070 | 3,150 | 3,050 | 3,110 | -1.27% | 19,400 | - | -2.69% | - | - |
| 02/04 | 3,100 | 3,150 | 3,050 | 3,150 | +2.94% | 12,600 | - | -1.32% | - | - |
| 02/03 | 3,080 | 3,100 | 3,060 | 3,060 | +0.99% | 8,100 | - | -3.98% | - | - |
| 02/02 | 2,990 | 3,070 | 2,990 | 3,030 | +2.02% | 7,300 | - | -4.84% | - | - |
| 02/01 | 3,100 | 3,100 | 2,960 | 2,970 | -4.81% | 9,500 | - | -6.69% | - | - |
| 01/29 | 3,190 | 3,210 | 3,120 | 3,120 | -2.19% | 9,600 | - | -1.98% | - | - |
| 01/28 | 3,130 | 3,190 | 3,130 | 3,190 | +1.27% | 3,400 | - | +0.44% | - | - |
| 01/27 | 3,180 | 3,240 | 3,150 | 3,150 | -1.87% | 7,600 | - | -0.54% | - | - |
| 01/26 | 3,280 | 3,290 | 3,210 | 3,210 | -3.02% | 11,200 | - | +1.65% | - | - |
| 01/25 | 3,330 | 3,330 | 3,280 | 3,310 | -0.3% | 15,700 | - | +5.21% | - | - |
| 01/22 | 3,310 | 3,340 | 3,270 | 3,320 | -1.78% | 11,700 | - | +6.04% | - | - |
| 01/21 | 3,220 | 3,400 | 3,210 | 3,380 | +2.42% | 20,000 | - | +8.51% | - | - |
| 01/20 | 3,330 | 3,340 | 3,300 | 3,300 | -1.2% | 11,500 | - | +6.66% | - | - |
| 01/19 | 3,360 | 3,380 | 3,330 | 3,340 | -1.18% | 9,600 | - | +8.58% | - | - |
| 01/18 | 3,330 | 3,400 | 3,300 | 3,380 | -0.59% | 17,800 | - | +10.6% | - | - |
| 01/15 | 3,230 | 3,410 | 3,200 | 3,400 | +1.49% | 47,600 | - | +11.95% | - | - |
| 01/14 | 3,290 | 3,350 | 3,250 | 3,350 | +1.82% | 32,800 | - | +11.07% | - | - |
| 01/13 | 3,200 | 3,320 | 3,160 | 3,290 | +0.92% | 32,500 | - | +9.81% | - | - |
| 01/12 | 3,170 | 3,280 | 3,150 | 3,260 | +3.49% | 17,500 | - | +9.43% | - | - |
| 01/08 | 3,190 | 3,190 | 3,120 | 3,150 | +0.32% | 15,900 | - | +6.35% | - | - |
| 01/07 | 3,120 | 3,140 | 3,100 | 3,140 | -0.63% | 10,900 | - | +6.51% | - | - |
| 01/06 | 3,110 | 3,160 | 3,060 | 3,160 | +3.95% | 20,300 | - | +8% | - | - |
| 01/05 | 3,120 | 3,130 | 3,030 | 3,040 | -1.62% | 7,700 | - | +4.86% | - | - |
| 01/04 | 3,010 | 3,100 | 3,010 | 3,090 | +2.66% | 7,700 | - | +7.29% | - | - |
| 2009 |
| 12/30 | 3,030 | 3,040 | 2,990 | 3,010 | +0.67% | 5,600 | - | +5.21% | - | - |
| 12/29 | 3,030 | 3,070 | 2,990 | 2,990 | -1.32% | 8,800 | - | +5.13% | - | - |
| 12/28 | 2,990 | 3,080 | 2,990 | 3,030 | +1.68% | 11,600 | - | +6.99% | - | - |
| 12/25 | 3,010 | 3,020 | 2,980 | 2,980 | -1% | 5,500 | - | +5.71% | - | - |
| 12/24 | 2,940 | 3,010 | 2,940 | 3,010 | +1.35% | 8,300 | - | +7.27% | - | - |
| 12/22 | 2,960 | 3,010 | 2,950 | 2,970 | +0.68% | 14,500 | - | +6.38% | - | - |
| 12/21 | 3,000 | 3,010 | 2,950 | 2,950 | -0.34% | 15,000 | - | +5.89% | - | - |
| 12/18 | 2,940 | 2,970 | 2,900 | 2,960 | +0.68% | 15,700 | - | +6.32% | - | - |
| 12/17 | 2,930 | 2,960 | 2,910 | 2,940 | +1.03% | 14,200 | - | +5.57% | - | - |
| 12/16 | 2,900 | 2,950 | 2,890 | 2,910 | -0.34% | 14,600 | - | +4.38% | - | - |
| 12/15 | 2,930 | 2,940 | 2,900 | 2,920 | 0% | 10,100 | - | +4.43% | - | - |
| 12/14 | 2,870 | 2,930 | 2,860 | 2,920 | +1.74% | 11,000 | - | +4.06% | - | - |
| 12/11 | 2,860 | 2,890 | 2,800 | 2,870 | +1.06% | 15,500 | - | +1.95% | - | - |
| 12/10 | 2,840 | 2,880 | 2,800 | 2,840 | -0.35% | 15,400 | - | +0.35% | - | - |
| 12/09 | 2,880 | 2,930 | 2,830 | 2,850 | -1.38% | 20,000 | - | +0.11% | - | - |
| 12/08 | 2,880 | 2,920 | 2,840 | 2,890 | +0.7% | 16,400 | - | +0.94% | - | - |
| 12/07 | 2,970 | 2,970 | 2,850 | 2,870 | +0.7% | 20,200 | - | -0.35% | - | - |
| 12/04 | 2,830 | 2,880 | 2,810 | 2,850 | -1.04% | 25,600 | - | -1.52% | - | - |
| 12/03 | 2,870 | 2,920 | 2,840 | 2,880 | +1.41% | 60,300 | - | -1% | - | - |
| 12/02 | 2,800 | 2,860 | 2,790 | 2,840 | +1.43% | 68,600 | - | -2.94% | - | - |
| 12/01 | 2,580 | 2,820 | 2,560 | 2,800 | +8.95% | 79,600 | - | -4.92% | - | - |
| 11/30 | 2,480 | 2,590 | 2,480 | 2,570 | +2.8% | 14,000 | - | -13.26% | - | - |
| 11/27 | 2,550 | 2,570 | 2,480 | 2,500 | -1.96% | 13,500 | - | -16.3% | - | - |
| 11/26 | 2,570 | 2,620 | 2,530 | 2,550 | -2.67% | 14,800 | - | -15.45% | - | - |
| 11/25 | 2,620 | 2,630 | 2,570 | 2,620 | +0.77% | 12,600 | - | -13.96% | - | - |
| 11/24 | 2,670 | 2,670 | 2,550 | 2,600 | -3.35% | 30,100 | - | -15.34% | - | - |
| 11/20 | 2,710 | 2,710 | 2,620 | 2,690 | -0.37% | 20,200 | - | -13.11% | - | - |
| 11/19 | 2,690 | 2,780 | 2,630 | 2,700 | +1.5% | 30,200 | - | -13.43% | - | - |
| 11/18 | 2,660 | 2,710 | 2,600 | 2,660 | +0.38% | 18,600 | - | -15.29% | - | - |
| 11/17 | 2,770 | 2,810 | 2,640 | 2,650 | -6.03% | 34,600 | - | -16.06% | - | - |
| 11/16 | 2,920 | 2,950 | 2,770 | 2,820 | -2.76% | 25,600 | - | -11.15% | - | - |
| 11/13 | 3,050 | 3,080 | 2,830 | 2,900 | -2.68% | 46,000 | - | -8.92% | - | - |
| 11/12 | 3,030 | 3,030 | 2,920 | 2,980 | -1.65% | 26,800 | - | -6.67% | - | - |
| 11/11 | 3,110 | 3,110 | 2,960 | 3,030 | -2.57% | 20,400 | - | -5.08% | - | - |
| 11/10 | 3,160 | 3,180 | 3,080 | 3,110 | -1.27% | 21,400 | - | -2.51% | - | - |
| 11/09 | 3,140 | 3,200 | 3,070 | 3,150 | -0.32% | 16,600 | - | -1.25% | - | - |
| 11/06 | 3,240 | 3,250 | 3,160 | 3,160 | -2.17% | 19,400 | - | -1% | - | - |
| 11/05 | 3,280 | 3,290 | 3,220 | 3,230 | -1.22% | 11,200 | - | +1.06% | - | - |
| 11/04 | 3,230 | 3,280 | 3,230 | 3,270 | +0.62% | 19,800 | - | +2.28% | - | - |
| 11/02 | 3,240 | 3,270 | 3,220 | 3,250 | -2.4% | 14,100 | - | +1.75% | - | - |
