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 |
---|
2010 | 8/1, 株式併合 10→1 |
2010 |
03/31 | 400 | 410 | 390 | 390 | -2.5% | 156,970 | 425億1007万 | -0.26% | - | 0.68 |
03/30 | 390 | 410 | 380 | 400 | 0% | 764,570 | - | +2.3% | - | - |
03/29 | 390 | 400 | 390 | 400 | +2.56% | 207,590 | - | +2.3% | - | - |
03/26 | 380 | 390 | 380 | 390 | +2.63% | 142,790 | - | -0.26% | - | - |
03/25 | 390 | 390 | 380 | 380 | -2.56% | 164,420 | - | -2.81% | - | - |
03/24 | 370 | 390 | 360 | 390 | +5.41% | 497,510 | - | 0% | - | - |
03/23 | 380 | 380 | 370 | 370 | 0% | 283,380 | - | -4.64% | - | - |
03/19 | 380 | 380 | 370 | 370 | 0% | 139,240 | - | -4.15% | - | - |
03/18 | 380 | 390 | 370 | 370 | -2.63% | 259,040 | - | -3.9% | - | - |
03/17 | 380 | 390 | 370 | 380 | +2.7% | 192,230 | - | -1.04% | - | - |
03/16 | 380 | 390 | 370 | 370 | 0% | 462,050 | - | -3.14% | - | - |
03/15 | 390 | 400 | 360 | 370 | -13.95% | 1,432,010 | - | -2.89% | - | - |
03/12 | 420 | 430 | 410 | 430 | +2.38% | 337,580 | - | +12.86% | - | - |
03/11 | 390 | 420 | 390 | 420 | +7.69% | 815,980 | - | +10.82% | - | - |
03/10 | 390 | 400 | 390 | 390 | -2.5% | 124,100 | - | +2.9% | - | - |
03/09 | 390 | 400 | 380 | 400 | +2.56% | 287,790 | - | +5.26% | - | - |
03/08 | 390 | 400 | 390 | 390 | -2.5% | 345,410 | - | +2.63% | - | - |
03/05 | 390 | 400 | 390 | 400 | +2.56% | 129,000 | - | +4.99% | - | - |
03/04 | 390 | 400 | 390 | 390 | 0% | 158,980 | - | +2.09% | - | - |
03/03 | 390 | 400 | 380 | 390 | -2.5% | 253,140 | - | +1.83% | - | - |
03/02 | 390 | 400 | 380 | 400 | 0% | 214,540 | - | +4.17% | - | - |
03/01 | 400 | 400 | 390 | 400 | +2.56% | 118,200 | - | +3.63% | - | - |
02/26 | 390 | 400 | 380 | 390 | -2.5% | 249,420 | - | +1.04% | - | - |
02/25 | 400 | 400 | 390 | 400 | 0% | 207,970 | - | +3.36% | - | - |
02/24 | 390 | 400 | 390 | 400 | +2.56% | 181,850 | - | +3.09% | - | - |
02/23 | 400 | 400 | 390 | 390 | -2.5% | 213,020 | - | +0.52% | - | - |
02/22 | 400 | 400 | 380 | 400 | +2.56% | 1,020,850 | - | +2.83% | - | - |
02/19 | 390 | 400 | 380 | 390 | 0% | 480,550 | - | 0% | - | - |
02/18 | 370 | 390 | 370 | 390 | +8.33% | 461,160 | - | -0.51% | - | - |
02/17 | 330 | 370 | 330 | 360 | +9.09% | 758,170 | - | -8.4% | - | - |
02/16 | 330 | 340 | 330 | 330 | 0% | 302,650 | - | -16.67% | - | - |
02/15 | 330 | 340 | 320 | 330 | -2.94% | 353,930 | - | -17.5% | - | - |
02/12 | 330 | 340 | 320 | 340 | 0% | 1,274,520 | - | -15.84% | - | - |
02/10 | 320 | 340 | 320 | 340 | +3.03% | 1,462,440 | - | -16.67% | - | - |
02/09 | 320 | 340 | 310 | 330 | -8.33% | 2,616,800 | - | -19.9% | - | - |
02/08 | 360 | 380 | 350 | 360 | 0% | 734,600 | - | -13.46% | - | - |
02/05 | 380 | 390 | 360 | 360 | -7.69% | 657,970 | - | -14.08% | - | - |
02/04 | 380 | 390 | 360 | 390 | -4.88% | 929,200 | - | -7.58% | - | - |
02/03 | 420 | 420 | 410 | 410 | -2.38% | 229,690 | - | -3.3% | - | - |
02/02 | 420 | 420 | 410 | 420 | +2.44% | 129,430 | - | -0.94% | - | - |
02/01 | 420 | 420 | 410 | 410 | 0% | 185,290 | - | -3.53% | - | - |
01/29 | 410 | 420 | 410 | 410 | -2.38% | 144,850 | - | -3.76% | - | - |
01/28 | 420 | 430 | 410 | 420 | +2.44% | 239,370 | - | -1.41% | - | - |
01/27 | 420 | 430 | 410 | 410 | -2.38% | 247,110 | - | -3.76% | - | - |
01/26 | 440 | 440 | 410 | 420 | -4.55% | 672,450 | - | -1.41% | - | - |
01/25 | 420 | 460 | 420 | 440 | +7.32% | 2,135,670 | - | +3.29% | - | - |
01/22 | 420 | 430 | 410 | 410 | -2.38% | 289,970 | - | -3.53% | - | - |
01/21 | 410 | 420 | 400 | 420 | +2.44% | 321,290 | - | -0.94% | - | - |
01/20 | 410 | 420 | 410 | 410 | 0% | 196,980 | - | -3.07% | - | - |
01/19 | 420 | 420 | 410 | 410 | 0% | 233,180 | - | -3.07% | - | - |
01/18 | 420 | 430 | 410 | 410 | -4.65% | 379,930 | - | -3.07% | - | - |
01/15 | 430 | 440 | 420 | 430 | 0% | 209,460 | - | +1.42% | - | - |
01/14 | 420 | 430 | 420 | 430 | +2.38% | 160,730 | - | +1.42% | - | - |
01/13 | 430 | 440 | 420 | 420 | -4.55% | 446,490 | - | -0.94% | - | - |
01/12 | 440 | 440 | 430 | 440 | 0% | 157,880 | - | +4.02% | - | - |
01/08 | 440 | 450 | 430 | 440 | +2.33% | 350,030 | - | +4.51% | - | - |
01/07 | 430 | 450 | 430 | 430 | 0% | 435,380 | - | +2.63% | - | - |
01/06 | 420 | 430 | 420 | 430 | 0% | 259,310 | - | +3.37% | - | - |
01/05 | 430 | 430 | 410 | 430 | -2.27% | 497,350 | - | +4.37% | - | - |
01/04 | 440 | 450 | 430 | 440 | +2.33% | 262,580 | - | +7.32% | - | - |
2009 |
12/30 | 450 | 450 | 430 | 430 | -4.44% | 234,350 | - | +5.65% | - | - |
12/29 | 430 | 450 | 430 | 450 | +4.65% | 411,130 | - | +10.84% | - | - |
12/28 | 430 | 440 | 420 | 430 | +2.38% | 176,750 | - | +6.7% | - | - |
12/25 | 440 | 440 | 420 | 420 | -4.55% | 271,810 | - | +4.74% | - | - |
12/24 | 430 | 450 | 430 | 440 | +4.76% | 912,170 | - | +10% | - | - |
12/22 | 410 | 430 | 410 | 420 | +2.44% | 424,350 | - | +5.53% | - | - |
12/21 | 420 | 420 | 400 | 410 | -2.38% | 342,720 | - | +3.02% | - | - |
12/18 | 410 | 420 | 400 | 420 | 0% | 303,700 | - | +5.26% | - | - |
12/17 | 420 | 430 | 410 | 420 | 0% | 312,300 | - | +5.26% | - | - |
12/16 | 430 | 440 | 400 | 420 | +2.44% | 673,050 | - | +5% | - | - |
12/15 | 400 | 420 | 390 | 410 | +2.5% | 476,130 | - | +2.24% | - | - |
12/14 | 390 | 400 | 390 | 400 | +2.56% | 264,960 | - | -0.74% | - | - |
12/11 | 390 | 400 | 380 | 390 | -2.5% | 516,140 | - | -3.7% | - | - |
12/10 | 410 | 410 | 390 | 400 | -2.44% | 353,190 | - | -1.96% | - | - |
12/09 | 420 | 420 | 410 | 410 | -4.65% | 212,180 | - | 0% | - | - |
12/08 | 430 | 440 | 420 | 430 | -2.27% | 514,250 | - | +4.37% | - | - |
12/07 | 450 | 460 | 430 | 440 | +2.33% | 486,390 | - | +6.8% | - | - |
12/04 | 400 | 440 | 390 | 430 | +7.5% | 768,860 | - | +4.37% | - | - |
12/03 | 390 | 410 | 390 | 400 | +2.56% | 365,830 | - | -2.91% | - | - |
12/02 | 390 | 400 | 380 | 390 | 0% | 357,470 | - | -5.8% | - | - |
12/01 | 360 | 390 | 350 | 390 | +11.43% | 525,350 | - | -6.25% | - | - |
11/30 | 350 | 370 | 340 | 350 | +2.94% | 621,690 | - | -16.27% | - | - |
11/27 | 350 | 350 | 330 | 340 | -5.56% | 478,760 | - | -19.43% | - | - |
11/26 | 370 | 380 | 360 | 360 | -5.26% | 385,890 | - | -15.89% | - | - |
11/25 | 380 | 390 | 370 | 380 | -2.56% | 373,920 | - | -12.04% | - | - |
11/24 | 380 | 400 | 370 | 390 | +2.63% | 358,050 | - | -10.55% | - | - |
11/20 | 380 | 390 | 370 | 380 | -2.56% | 449,770 | - | -13.24% | - | - |
11/19 | 390 | 400 | 380 | 390 | 0% | 405,880 | - | -11.96% | - | - |
11/18 | 390 | 400 | 380 | 390 | 0% | 501,140 | - | -12.75% | - | - |
11/17 | 410 | 420 | 380 | 390 | -4.88% | 655,500 | - | -13.53% | - | - |
11/16 | 430 | 440 | 410 | 410 | -6.82% | 478,310 | - | -10.09% | - | - |
11/13 | 430 | 440 | 430 | 440 | +2.33% | 470,060 | - | -3.93% | - | - |
11/12 | 440 | 450 | 430 | 430 | -4.44% | 237,450 | - | -6.52% | - | - |
11/11 | 450 | 450 | 440 | 450 | +2.27% | 151,450 | - | -2.39% | - | - |
11/10 | 450 | 460 | 440 | 440 | -2.22% | 376,750 | - | -4.56% | - | - |
11/09 | 460 | 470 | 450 | 450 | -2.17% | 258,280 | - | -2.6% | - | - |
11/06 | 460 | 470 | 450 | 460 | 0% | 482,570 | - | -0.65% | - | - |
11/05 | 470 | 500 | 460 | 460 | +2.22% | 1,825,970 | - | -0.86% | - | - |
11/04 | 450 | 460 | 440 | 450 | 0% | 463,800 | - | -3.23% | - | - |
11/02 | 440 | 450 | 430 | 450 | +2.27% | 281,650 | - | -3.43% | - | - |