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 |
|---|
| 2023 | 10/1, 株式分割 1→3 |
| 2018 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 1,190 | 1,190 | 1,147 | 1,150 | -3.63% | 111,600 | 179億1447万 | +7.18% | - | 1.05 |
| 03/30 | 1,203 | 1,207 | 1,160 | 1,193 | -0.83% | 83,400 | - | +11.84% | - | - |
| 03/29 | 1,190 | 1,210 | 1,190 | 1,203 | +1.69% | 58,200 | - | +13.42% | - | - |
| 03/26 | 1,147 | 1,237 | 1,143 | 1,183 | +2.9% | 256,200 | - | +12.38% | - | - |
| 03/25 | 1,113 | 1,157 | 1,097 | 1,150 | +3.92% | 136,500 | - | +9.84% | - | - |
| 03/24 | 1,070 | 1,107 | 1,070 | 1,107 | +4.08% | 75,600 | - | +6% | - | - |
| 03/23 | 1,067 | 1,073 | 1,060 | 1,063 | -0.93% | 46,200 | - | +2.15% | - | - |
| 03/19 | 1,080 | 1,083 | 1,060 | 1,073 | -0.31% | 80,700 | - | +3.21% | - | - |
| 03/18 | 1,090 | 1,107 | 1,073 | 1,077 | -1.22% | 74,100 | - | +3.53% | - | - |
| 03/17 | 1,117 | 1,117 | 1,080 | 1,090 | -2.39% | 84,600 | - | +4.71% | - | - |
| 03/16 | 1,100 | 1,127 | 1,083 | 1,117 | +0.6% | 67,800 | - | +7.48% | - | - |
| 03/15 | 1,123 | 1,123 | 1,100 | 1,110 | 0% | 39,900 | - | +7.14% | - | - |
| 03/12 | 1,130 | 1,133 | 1,100 | 1,110 | +0.6% | 81,900 | - | +7.25% | - | - |
| 03/11 | 1,103 | 1,140 | 1,090 | 1,103 | +3.12% | 188,700 | - | +6.71% | - | - |
| 03/10 | 1,060 | 1,080 | 1,060 | 1,070 | +0.63% | 76,800 | - | +3.38% | - | - |
| 03/09 | 1,067 | 1,067 | 1,053 | 1,063 | +0.95% | 66,300 | - | +2.54% | - | - |
| 03/08 | 1,030 | 1,053 | 1,030 | 1,053 | +3.27% | 72,600 | - | +1.48% | - | - |
| 03/05 | 1,030 | 1,030 | 1,010 | 1,020 | +0.33% | 61,500 | - | -2.11% | - | - |
| 03/04 | 1,000 | 1,030 | 997 | 1,017 | +2.69% | 96,300 | - | -2.9% | - | - |
| 03/03 | 993 | 1,007 | 980 | 990 | -0.34% | 54,900 | - | -5.8% | - | - |
| 03/02 | 983 | 1,017 | 980 | 993 | +1.71% | 101,400 | - | -6.11% | - | - |
| 03/01 | 980 | 983 | 970 | 977 | +1.03% | 58,500 | - | -8.38% | - | - |
| 02/26 | 963 | 983 | 963 | 967 | -0.68% | 50,100 | - | -9.74% | - | - |
| 02/25 | 983 | 997 | 967 | 973 | -1.02% | 103,200 | - | -9.63% | - | - |
| 02/24 | 983 | 1,000 | 977 | 983 | -1.34% | 80,700 | - | -8.87% | - | - |
| 02/23 | 1,013 | 1,020 | 993 | 997 | -2.61% | 97,200 | - | -7.8% | - | - |
| 02/22 | 1,033 | 1,033 | 1,010 | 1,023 | +1.66% | 48,600 | - | -5.6% | - | - |
| 02/19 | 1,050 | 1,057 | 1,003 | 1,007 | -4.13% | 122,100 | - | -7.31% | - | - |
| 02/18 | 1,070 | 1,073 | 1,047 | 1,050 | -0.94% | 63,900 | - | -3.58% | - | - |
| 02/17 | 1,057 | 1,063 | 1,053 | 1,060 | +1.27% | 40,500 | - | -2.75% | - | - |
| 02/16 | 1,047 | 1,053 | 1,040 | 1,047 | +1.29% | 25,500 | - | -4.06% | - | - |
| 02/15 | 1,070 | 1,083 | 1,033 | 1,033 | -4.32% | 96,600 | - | -5.37% | - | - |
| 02/12 | 1,080 | 1,090 | 1,073 | 1,080 | -1.52% | 30,600 | - | -1.19% | - | - |
| 02/10 | 1,067 | 1,107 | 1,067 | 1,097 | +5.11% | 117,600 | - | +0.43% | - | - |
| 02/09 | 1,017 | 1,050 | 1,017 | 1,043 | +0.64% | 49,200 | - | -4.28% | - | - |
| 02/08 | 1,047 | 1,053 | 1,033 | 1,037 | -3.12% | 73,800 | - | -4.98% | - | - |
| 02/05 | 1,053 | 1,080 | 1,047 | 1,070 | -3.31% | 37,500 | - | -1.83% | - | - |
| 02/04 | 1,120 | 1,120 | 1,090 | 1,107 | -1.19% | 49,200 | - | +1.72% | - | - |
| 02/03 | 1,133 | 1,147 | 1,113 | 1,120 | -0.3% | 48,000 | - | +3.32% | - | - |
| 02/02 | 1,107 | 1,140 | 1,100 | 1,123 | +2.74% | 68,100 | - | +4.01% | - | - |
| 02/01 | 1,120 | 1,137 | 1,063 | 1,093 | -3.81% | 97,500 | - | +1.71% | - | - |
| 01/29 | 1,120 | 1,143 | 1,113 | 1,137 | -1.73% | 91,800 | - | +6.03% | - | - |
| 01/28 | 1,153 | 1,193 | 1,143 | 1,157 | +3.58% | 168,300 | - | +9.02% | - | - |
| 01/27 | 1,167 | 1,167 | 1,117 | 1,117 | -3.46% | 92,100 | - | +6.45% | - | - |
| 01/26 | 1,187 | 1,213 | 1,150 | 1,157 | -2.53% | 285,900 | - | +11.32% | - | - |
| 01/25 | 1,147 | 1,200 | 1,127 | 1,187 | +5.95% | 464,100 | - | +15.43% | - | - |
| 01/22 | 1,083 | 1,137 | 1,077 | 1,120 | +0.9% | 177,000 | - | +10.34% | - | - |
| 01/21 | 1,010 | 1,120 | 1,010 | 1,110 | +9.18% | 219,300 | - | +10.34% | - | - |
| 01/20 | 1,050 | 1,050 | 1,010 | 1,017 | -2.24% | 68,700 | - | +1.97% | - | - |
| 01/19 | 1,057 | 1,063 | 1,030 | 1,040 | -2.19% | 66,600 | - | +5.05% | - | - |
| 01/18 | 1,063 | 1,070 | 1,033 | 1,063 | -1.54% | 51,000 | - | +8.06% | - | - |
| 01/15 | 1,083 | 1,093 | 1,073 | 1,080 | -0.61% | 39,600 | - | +10.43% | - | - |
| 01/14 | 1,070 | 1,087 | 1,070 | 1,087 | +1.56% | 29,100 | - | +11.91% | - | - |
| 01/13 | 1,080 | 1,083 | 1,067 | 1,070 | -1.53% | 39,900 | - | +11.11% | - | - |
| 01/12 | 1,083 | 1,097 | 1,077 | 1,087 | +0.62% | 57,300 | - | +13.67% | - | - |
| 01/08 | 1,060 | 1,080 | 1,050 | 1,080 | +3.51% | 71,100 | - | +13.92% | - | - |
| 01/07 | 1,060 | 1,060 | 1,033 | 1,043 | -0.95% | 37,800 | - | +10.99% | - | - |
| 01/06 | 1,053 | 1,063 | 1,033 | 1,053 | 0% | 63,600 | - | +12.66% | - | - |
| 01/05 | 1,077 | 1,080 | 1,050 | 1,053 | -0.32% | 129,000 | - | +13.75% | - | - |
| 01/04 | 1,050 | 1,087 | 1,050 | 1,057 | +2.92% | 150,000 | - | +14.98% | - | - |
| 2009 |
| 12/30 | 1,017 | 1,027 | 1,003 | 1,027 | +1.32% | 92,700 | - | +12.82% | - | - |
| 12/29 | 1,013 | 1,030 | 1,003 | 1,013 | +0.66% | 79,200 | - | +12.22% | - | - |
| 12/28 | 1,020 | 1,027 | 1,003 | 1,007 | -0.98% | 88,500 | - | +12.23% | - | - |
| 12/25 | 1,010 | 1,017 | 1,003 | 1,017 | 0% | 92,700 | - | +14.1% | - | - |
| 12/24 | 990 | 1,037 | 987 | 1,017 | +1.67% | 382,500 | - | +14.75% | - | - |
| 12/22 | 883 | 1,027 | 880 | 1,000 | +16.28% | 699,300 | - | +13.38% | - | - |
| 12/21 | 870 | 870 | 857 | 860 | -0.39% | 29,700 | - | -2.16% | - | - |
| 12/18 | 860 | 873 | 847 | 863 | -0.38% | 60,000 | - | -2.23% | - | - |
| 12/17 | 883 | 890 | 867 | 867 | -0.76% | 72,300 | - | -2.51% | - | - |
| 12/16 | 880 | 890 | 867 | 873 | -0.76% | 39,600 | - | -2.42% | - | - |
| 12/15 | 873 | 883 | 870 | 880 | -0.38% | 34,500 | - | -2.55% | - | - |
| 12/14 | 883 | 887 | 863 | 883 | +0.76% | 33,900 | - | -3.04% | - | - |
| 12/11 | 867 | 880 | 857 | 877 | +1.94% | 98,700 | - | -4.4% | - | - |
| 12/10 | 873 | 880 | 853 | 860 | -2.64% | 57,900 | - | -6.83% | - | - |
| 12/09 | 893 | 900 | 877 | 883 | -2.93% | 64,500 | - | -5.12% | - | - |
| 12/08 | 910 | 913 | 897 | 910 | -0.36% | 73,200 | - | -2.99% | - | - |
| 12/07 | 923 | 923 | 903 | 913 | +2.62% | 88,500 | - | -3.56% | - | - |
| 12/04 | 900 | 900 | 873 | 890 | -0.37% | 61,500 | - | -6.81% | - | - |
| 12/03 | 883 | 893 | 867 | 893 | +2.29% | 112,800 | - | -7.33% | - | - |
| 12/02 | 883 | 897 | 863 | 873 | -0.76% | 114,900 | - | -10.34% | - | - |
| 12/01 | 903 | 907 | 860 | 880 | -4.35% | 182,700 | - | -10.48% | - | - |
| 11/30 | 847 | 920 | 847 | 920 | +9.96% | 134,100 | - | -7.07% | - | - |
| 11/27 | 850 | 853 | 833 | 837 | -3.46% | 69,300 | - | -16% | - | - |
| 11/26 | 820 | 883 | 820 | 867 | +4% | 85,500 | - | -13.68% | - | - |
| 11/25 | 860 | 860 | 813 | 833 | -3.1% | 142,800 | - | -17.74% | - | - |
| 11/24 | 890 | 900 | 853 | 860 | -0.39% | 58,500 | - | -15.93% | - | - |
| 11/20 | 843 | 877 | 840 | 863 | +0.39% | 57,600 | - | -16.18% | - | - |
| 11/19 | 870 | 873 | 847 | 860 | -2.64% | 64,800 | - | -16.83% | - | - |
| 11/18 | 913 | 913 | 880 | 883 | -2.93% | 40,200 | - | -14.98% | - | - |
| 11/17 | 927 | 953 | 907 | 910 | -1.44% | 56,100 | - | -12.84% | - | - |
| 11/16 | 963 | 963 | 913 | 923 | -5.46% | 61,200 | - | -11.81% | - | - |
| 11/13 | 983 | 990 | 967 | 977 | -2.01% | 39,000 | - | -6.98% | - | - |
| 11/12 | 1,043 | 1,043 | 997 | 997 | -3.86% | 41,100 | - | -4.9% | - | - |
| 11/11 | 1,060 | 1,070 | 1,027 | 1,037 | -3.12% | 43,800 | - | -0.8% | - | - |
| 11/10 | 1,090 | 1,090 | 1,063 | 1,070 | -0.62% | 60,300 | - | +2.88% | - | - |
| 11/09 | 1,047 | 1,080 | 1,040 | 1,077 | +4.19% | 73,800 | - | +4.13% | - | - |
| 11/06 | 1,053 | 1,053 | 1,027 | 1,033 | +0.32% | 52,200 | - | +0.62% | - | - |
| 11/05 | 1,057 | 1,057 | 1,027 | 1,030 | -2.22% | 59,700 | - | +0.59% | - | - |
| 11/04 | 1,067 | 1,073 | 1,050 | 1,053 | -0.63% | 57,600 | - | +3.07% | - | - |
| 11/02 | 1,080 | 1,090 | 1,050 | 1,060 | -6.19% | 116,400 | - | +3.92% | - | - |
