株価チャート
2009/10/30～2010/03/31
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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 1,280 | 1,300 | 1,280 | 1,300 | +1.56% | 1,800 | 20億5562万 | +3.09% | 9.54 | 0.77 |
| 03/30 | 1,290 | 1,290 | 1,270 | 1,280 | 0% | 2,200 | - | +1.83% | - | - |
| 03/29 | 1,280 | 1,290 | 1,280 | 1,280 | -0.78% | 1,800 | - | +2.15% | - | - |
| 03/26 | 1,310 | 1,320 | 1,290 | 1,290 | -0.77% | 5,100 | - | +3.7% | - | - |
| 03/25 | 1,320 | 1,320 | 1,280 | 1,300 | -0.76% | 2,700 | - | +5.09% | - | - |
| 03/24 | 1,310 | 1,310 | 1,290 | 1,310 | 0% | 3,000 | - | +6.5% | - | - |
| 03/23 | 1,300 | 1,310 | 1,290 | 1,310 | +2.34% | 6,300 | - | +7.2% | - | - |
| 03/19 | 1,280 | 1,280 | 1,260 | 1,280 | 0% | 2,000 | - | +5.44% | - | - |
| 03/18 | 1,270 | 1,280 | 1,270 | 1,280 | -0.78% | 2,500 | - | +5.96% | - | - |
| 03/17 | 1,290 | 1,290 | 1,280 | 1,290 | +1.57% | 2,500 | - | +7.32% | - | - |
| 03/16 | 1,270 | 1,270 | 1,260 | 1,270 | -0.78% | 3,200 | - | +6.37% | - | - |
| 03/15 | 1,320 | 1,320 | 1,250 | 1,280 | -1.54% | 5,300 | - | +7.65% | - | - |
| 03/12 | 1,310 | 1,310 | 1,290 | 1,300 | +0.78% | 8,500 | - | +9.8% | - | - |
| 03/11 | 1,300 | 1,310 | 1,270 | 1,290 | -0.77% | 26,600 | - | +9.51% | - | - |
| 03/10 | 1,270 | 1,300 | 1,270 | 1,300 | +2.36% | 13,800 | - | +10.83% | - | - |
| 03/09 | 1,260 | 1,300 | 1,260 | 1,270 | +0.79% | 13,300 | - | +8.92% | - | - |
| 03/08 | 1,210 | 1,270 | 1,210 | 1,260 | +4.13% | 16,200 | - | +8.62% | - | - |
| 03/05 | 1,210 | 1,210 | 1,210 | 1,210 | +0.83% | 300 | - | +4.76% | - | - |
| 03/04 | 1,190 | 1,210 | 1,190 | 1,200 | -0.83% | 2,400 | - | +4.08% | - | - |
| 03/03 | 1,200 | 1,210 | 1,190 | 1,210 | -0.82% | 2,200 | - | +5.22% | - | - |
| 03/02 | 1,210 | 1,220 | 1,190 | 1,220 | +1.67% | 2,100 | - | +6.27% | - | - |
| 03/01 | 1,210 | 1,210 | 1,180 | 1,200 | 0% | 2,400 | - | +4.71% | - | - |
| 02/26 | 1,180 | 1,200 | 1,180 | 1,200 | +1.69% | 2,500 | - | +4.9% | - | - |
| 02/25 | 1,210 | 1,240 | 1,180 | 1,180 | -3.28% | 6,200 | - | +3.15% | - | - |
| 02/24 | 1,200 | 1,230 | 1,200 | 1,220 | +1.67% | 14,100 | - | +6.83% | - | - |
| 02/23 | 1,170 | 1,210 | 1,140 | 1,200 | +1.69% | 12,500 | - | +5.36% | - | - |
| 02/22 | 1,080 | 1,180 | 1,080 | 1,180 | +11.32% | 6,900 | - | +3.69% | - | - |
| 02/19 | 1,120 | 1,120 | 1,050 | 1,060 | -4.5% | 3,300 | - | -6.77% | - | - |
| 02/18 | 1,130 | 1,130 | 1,110 | 1,110 | -1.77% | 2,900 | - | -2.8% | - | - |
| 02/17 | 1,140 | 1,140 | 1,130 | 1,130 | +1.8% | 1,600 | - | -1.31% | - | - |
| 02/16 | 1,130 | 1,130 | 1,110 | 1,110 | 0% | 400 | - | -3.31% | - | - |
| 02/15 | 1,150 | 1,150 | 1,110 | 1,110 | -0.89% | 1,700 | - | -3.65% | - | - |
| 02/12 | 1,150 | 1,150 | 1,120 | 1,120 | 0% | 1,800 | - | -3.11% | - | - |
| 02/10 | 1,110 | 1,140 | 1,110 | 1,120 | +0.9% | 2,800 | - | -3.36% | - | - |
| 02/09 | 1,140 | 1,140 | 1,110 | 1,110 | -2.63% | 2,000 | - | -4.31% | - | - |
| 02/08 | 1,170 | 1,180 | 1,130 | 1,140 | -1.72% | 8,600 | - | -1.55% | - | - |
| 02/05 | 1,130 | 1,350 | 1,130 | 1,160 | +0.87% | 34,300 | - | +0.61% | - | - |
| 02/04 | 1,150 | 1,150 | 1,130 | 1,150 | 0% | 2,900 | - | +0.09% | - | - |
| 02/03 | 1,130 | 1,150 | 1,130 | 1,150 | +1.77% | 800 | - | +0.44% | - | - |
| 02/02 | 1,120 | 1,130 | 1,110 | 1,130 | +0.89% | 1,900 | - | -0.88% | - | - |
| 02/01 | 1,110 | 1,150 | 1,110 | 1,120 | -1.75% | 2,600 | - | -1.67% | - | - |
| 01/29 | 1,160 | 1,160 | 1,140 | 1,140 | -0.87% | 1,900 | - | +0.35% | - | - |
| 01/28 | 1,170 | 1,180 | 1,150 | 1,150 | +0.88% | 1,900 | - | +1.59% | - | - |
| 01/27 | 1,140 | 1,210 | 1,120 | 1,140 | -1.72% | 8,800 | - | +1.06% | - | - |
| 01/26 | 1,150 | 1,200 | 1,140 | 1,160 | 0% | 11,100 | - | +3.29% | - | - |
| 01/25 | 1,140 | 1,160 | 1,140 | 1,160 | 0% | 1,100 | - | +3.85% | - | - |
| 01/22 | 1,150 | 1,180 | 1,140 | 1,160 | -3.33% | 4,800 | - | +4.6% | - | - |
| 01/21 | 1,130 | 1,210 | 1,110 | 1,200 | +6.19% | 5,800 | - | +8.89% | - | - |
| 01/20 | 1,130 | 1,160 | 1,100 | 1,130 | -0.88% | 2,400 | - | +3.48% | - | - |
| 01/19 | 1,160 | 1,160 | 1,130 | 1,140 | -2.56% | 2,400 | - | +5.17% | - | - |
| 01/18 | 1,160 | 1,190 | 1,150 | 1,170 | +0.86% | 2,600 | - | +8.74% | - | - |
| 01/15 | 1,170 | 1,170 | 1,130 | 1,160 | -0.85% | 2,200 | - | +8.72% | - | - |
| 01/14 | 1,200 | 1,210 | 1,170 | 1,170 | -1.68% | 3,400 | - | +10.59% | - | - |
| 01/13 | 1,200 | 1,200 | 1,160 | 1,190 | -2.46% | 3,100 | - | +13.33% | - | - |
| 01/12 | 1,230 | 1,250 | 1,190 | 1,220 | +0.83% | 8,500 | - | +17.31% | - | - |
| 01/08 | 1,210 | 1,220 | 1,190 | 1,210 | 0% | 4,400 | - | +17.7% | - | - |
| 01/07 | 1,200 | 1,220 | 1,170 | 1,210 | +2.54% | 9,500 | - | +18.86% | - | - |
| 01/06 | 1,150 | 1,210 | 1,120 | 1,180 | +2.61% | 15,200 | - | +17.06% | - | - |
| 01/05 | 1,100 | 1,160 | 1,090 | 1,150 | +9.52% | 9,500 | - | +15.12% | - | - |
| 01/04 | 1,030 | 1,070 | 1,020 | 1,050 | +1.94% | 1,200 | - | +5.85% | - | - |
| 2009 |
| 12/30 | 1,060 | 1,060 | 1,010 | 1,030 | -1.9% | 1,200 | - | +4.04% | - | - |
| 12/29 | 1,080 | 1,100 | 1,050 | 1,050 | 0% | 1,000 | - | +6.38% | - | - |
| 12/28 | 1,030 | 1,090 | 1,030 | 1,050 | +1.94% | 2,000 | - | +6.92% | - | - |
| 12/25 | 1,050 | 1,050 | 1,020 | 1,030 | -6.36% | 3,200 | - | +5.53% | - | - |
| 12/24 | 1,040 | 1,100 | 1,010 | 1,100 | +5.77% | 1,400 | - | +13.29% | - | - |
| 12/22 | 1,040 | 1,040 | 1,010 | 1,040 | 0% | 1,100 | - | +8% | - | - |
| 12/21 | 1,020 | 1,040 | 1,020 | 1,040 | -1.89% | 700 | - | +8.45% | - | - |
| 12/18 | 1,060 | 1,070 | 1,010 | 1,060 | +3.92% | 2,800 | - | +11.11% | - | - |
| 12/17 | 1,010 | 1,050 | 1,010 | 1,020 | +2% | 1,400 | - | +7.37% | - | - |
| 12/16 | 980 | 1,000 | 980 | 1,000 | +3.09% | 700 | - | +5.6% | - | - |
| 12/15 | 970 | 970 | 970 | 970 | 0% | 100 | - | +2.43% | - | - |
| 12/14 | 970 | 970 | 970 | 970 | 0% | 100 | - | +2.32% | - | - |
| 12/11 | 960 | 970 | 960 | 970 | +4.3% | 300 | - | +2.32% | - | - |
| 12/10 | 960 | 960 | 930 | 930 | +1.09% | 700 | - | -1.9% | - | - |
| 12/09 | 950 | 950 | 920 | 920 | -3.16% | 400 | - | -3.26% | - | - |
| 12/08 | 950 | 950 | 950 | 950 | +1.06% | 900 | - | -0.42% | - | - |
| 12/07 | 980 | 980 | 940 | 940 | -3.09% | 1,100 | - | -1.57% | - | - |
| 12/04 | 980 | 980 | 930 | 970 | +2.11% | 2,400 | - | +1.36% | - | - |
| 12/03 | 950 | 950 | 950 | 950 | +3.26% | 300 | - | -0.73% | - | - |
| 12/01 | 940 | 970 | 920 | 920 | -2.13% | 900 | - | -3.97% | - | - |
| 11/30 | 950 | 950 | 940 | 940 | -4.08% | 500 | - | -2.19% | - | - |
| 11/27 | 980 | 980 | 970 | 980 | +4.26% | 600 | - | +1.66% | - | - |
| 11/26 | 960 | 970 | 940 | 940 | -3.09% | 700 | - | -2.79% | - | - |
| 11/25 | 960 | 970 | 950 | 970 | -3.96% | 1,300 | - | -0.1% | - | - |
| 11/24 | 970 | 1,030 | 960 | 1,010 | +6.32% | 700 | - | +3.8% | - | - |
| 11/20 | 940 | 970 | 940 | 950 | +1.06% | 1,300 | - | -2.46% | - | - |
| 11/19 | 910 | 940 | 910 | 940 | +4.44% | 900 | - | -3.89% | - | - |
| 11/18 | 900 | 920 | 900 | 900 | 0% | 5,200 | - | -8.16% | - | - |
| 11/17 | 860 | 930 | 840 | 900 | 0% | 3,500 | - | -8.44% | - | - |
| 11/16 | 910 | 910 | 900 | 900 | -3.23% | 1,000 | - | -8.72% | - | - |
| 11/13 | 910 | 930 | 900 | 930 | +2.2% | 700 | - | -5.87% | - | - |
| 11/12 | 930 | 950 | 910 | 910 | -5.21% | 600 | - | -7.89% | - | - |
| 11/11 | 970 | 970 | 960 | 960 | 0% | 400 | - | -2.93% | - | - |
| 11/10 | 950 | 980 | 940 | 960 | -4% | 800 | - | -3.03% | - | - |
| 11/09 | 1,000 | 1,000 | 990 | 1,000 | +1.01% | 800 | - | +0.7% | - | - |
| 11/06 | 960 | 1,010 | 960 | 990 | +3.13% | 800 | - | -0.4% | - | - |
| 11/05 | 970 | 970 | 960 | 960 | -3.03% | 200 | - | -3.52% | - | - |
| 11/04 | 1,010 | 1,010 | 950 | 990 | 0% | 500 | - | -1% | - | - |
| 11/02 | 950 | 990 | 950 | 990 | -1.98% | 500 | - | -1.3% | - | - |
| 10/30 | 1,000 | 1,010 | 1,000 | 1,010 | +5.21% | 200 | - | +0.4% | - | - |
