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 |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2010 |
| 03/31 | 280 | 280 | 270 | 270 | -3.57% | 12,800 | 19億4427万 | +7.14% | - | 0.6 |
| 03/30 | 290 | 290 | 270 | 280 | 0% | 13,800 | - | +11.55% | - | - |
| 03/29 | 280 | 290 | 280 | 280 | +3.7% | 22,700 | - | +12.45% | - | - |
| 03/26 | 270 | 280 | 260 | 270 | -3.57% | 10,400 | - | +8.87% | - | - |
| 03/25 | 270 | 280 | 260 | 280 | +3.7% | 12,700 | - | +13.82% | - | - |
| 03/24 | 270 | 280 | 260 | 270 | 0% | 8,100 | - | +10.2% | - | - |
| 03/23 | 260 | 270 | 260 | 270 | 0% | 9,100 | - | +10.66% | - | - |
| 03/19 | 270 | 270 | 260 | 270 | 0% | 4,200 | - | +11.57% | - | - |
| 03/18 | 260 | 280 | 260 | 270 | +8% | 35,500 | - | +11.57% | - | - |
| 03/17 | 250 | 250 | 250 | 250 | 0% | 3,500 | - | +3.73% | - | - |
| 03/16 | 250 | 260 | 240 | 250 | 0% | 5,500 | - | +3.73% | - | - |
| 03/15 | 250 | 260 | 250 | 250 | 0% | 7,800 | - | +3.31% | - | - |
| 03/12 | 240 | 250 | 240 | 250 | +4.17% | 10,200 | - | +3.31% | - | - |
| 03/11 | 240 | 240 | 240 | 240 | 0% | 1,200 | - | -1.23% | - | - |
| 03/10 | 250 | 250 | 240 | 240 | -4% | 7,300 | - | -1.64% | - | - |
| 03/09 | 230 | 250 | 230 | 250 | +4.17% | 16,400 | - | +2.46% | - | - |
| 03/08 | 240 | 240 | 230 | 240 | 0% | 5,000 | - | -1.23% | - | - |
| 03/05 | 230 | 240 | 230 | 240 | +4.35% | 3,200 | - | -1.23% | - | - |
| 03/04 | 230 | 240 | 230 | 230 | 0% | 8,100 | - | -5.74% | - | - |
| 03/03 | 230 | 230 | 230 | 230 | 0% | 1,800 | - | -5.74% | - | - |
| 03/02 | 240 | 240 | 230 | 230 | 0% | 2,900 | - | -6.5% | - | - |
| 03/01 | 230 | 230 | 230 | 230 | -4.17% | 8,200 | - | -6.88% | - | - |
| 02/26 | 230 | 240 | 230 | 240 | +4.35% | 4,000 | - | -3.23% | - | - |
| 02/25 | 230 | 230 | 230 | 230 | -4.17% | 19,000 | - | -8% | - | - |
| 02/24 | 240 | 240 | 240 | 240 | 0% | 3,800 | - | -4.76% | - | - |
| 02/23 | 240 | 250 | 240 | 240 | 0% | 5,900 | - | -5.51% | - | - |
| 02/22 | 240 | 250 | 240 | 240 | 0% | 3,900 | - | -6.25% | - | - |
| 02/19 | 240 | 250 | 240 | 240 | 0% | 3,900 | - | -6.98% | - | - |
| 02/18 | 240 | 240 | 240 | 240 | 0% | 3,300 | - | -7.69% | - | - |
| 02/17 | 240 | 250 | 240 | 240 | 0% | 3,800 | - | -8.05% | - | - |
| 02/16 | 240 | 240 | 230 | 240 | 0% | 7,900 | - | -8.75% | - | - |
| 02/15 | 250 | 250 | 240 | 240 | -4% | 6,000 | - | -9.09% | - | - |
| 02/12 | 260 | 260 | 250 | 250 | 0% | 13,100 | - | -6.02% | - | - |
| 02/10 | 270 | 270 | 250 | 250 | -3.85% | 8,200 | - | -6.72% | - | - |
| 02/09 | 260 | 260 | 250 | 260 | 0% | 900 | - | -3.7% | - | - |
| 02/08 | 260 | 270 | 250 | 260 | 0% | 6,400 | - | -3.7% | - | - |
| 02/05 | 270 | 270 | 250 | 260 | -3.7% | 2,800 | - | -3.7% | - | - |
| 02/04 | 250 | 270 | 250 | 270 | 0% | 10,600 | - | -0.37% | - | - |
| 02/03 | 240 | 270 | 240 | 270 | +17.39% | 43,400 | - | -0.74% | - | - |
| 02/02 | 240 | 240 | 230 | 230 | -4.17% | 5,700 | - | -15.44% | - | - |
| 02/01 | 240 | 250 | 230 | 240 | 0% | 23,500 | - | -12.09% | - | - |
| 01/29 | 240 | 250 | 240 | 240 | -4% | 12,000 | - | -12.73% | - | - |
| 01/28 | 250 | 260 | 250 | 250 | 0% | 6,000 | - | -9.42% | - | - |
| 01/27 | 260 | 260 | 250 | 250 | -3.85% | 42,500 | - | -10.07% | - | - |
| 01/26 | 270 | 270 | 260 | 260 | -3.7% | 16,800 | - | -6.81% | - | - |
| 01/25 | 270 | 270 | 260 | 270 | +3.85% | 29,300 | - | -3.57% | - | - |
| 01/22 | 280 | 280 | 260 | 260 | -7.14% | 36,100 | - | -7.8% | - | - |
| 01/21 | 280 | 280 | 280 | 280 | -3.45% | 3,600 | - | -1.41% | - | - |
| 01/20 | 280 | 290 | 280 | 290 | +3.57% | 2,000 | - | +2.47% | - | - |
| 01/19 | 290 | 290 | 270 | 280 | -3.45% | 5,200 | - | -0.71% | - | - |
| 01/18 | 270 | 290 | 270 | 290 | +3.57% | 12,900 | - | +2.84% | - | - |
| 01/15 | 280 | 290 | 280 | 280 | -3.45% | 1,400 | - | -0.71% | - | - |
| 01/14 | 280 | 290 | 280 | 290 | +3.57% | 9,000 | - | +2.84% | - | - |
| 01/13 | 270 | 280 | 270 | 280 | 0% | 9,300 | - | -0.71% | - | - |
| 01/12 | 280 | 290 | 280 | 280 | 0% | 10,800 | - | -0.71% | - | - |
| 01/08 | 280 | 290 | 280 | 280 | 0% | 39,800 | - | -0.36% | - | - |
| 01/07 | 300 | 310 | 280 | 280 | -6.67% | 28,900 | - | +0.36% | - | - |
| 01/06 | 290 | 300 | 280 | 300 | +3.45% | 9,100 | - | +8.7% | - | - |
| 01/05 | 280 | 300 | 270 | 290 | +7.41% | 16,600 | - | +5.84% | - | - |
| 01/04 | 280 | 280 | 270 | 270 | 0% | 1,900 | - | -0.37% | - | - |
| 2009 |
| 12/30 | 270 | 280 | 270 | 270 | -3.57% | 7,200 | - | 0% | - | - |
| 12/29 | 280 | 290 | 280 | 280 | 0% | 3,000 | - | +4.48% | - | - |
| 12/28 | 270 | 290 | 270 | 280 | +3.7% | 14,200 | - | +5.66% | - | - |
| 12/25 | 280 | 280 | 270 | 270 | 0% | 11,600 | - | +3.05% | - | - |
| 12/24 | 290 | 290 | 270 | 270 | -3.57% | 9,100 | - | +4.25% | - | - |
| 12/22 | 290 | 290 | 270 | 280 | 0% | 16,000 | - | +8.53% | - | - |
| 12/21 | 290 | 290 | 280 | 280 | 0% | 10,700 | - | +8.95% | - | - |
| 12/18 | 280 | 290 | 280 | 280 | -3.45% | 16,000 | - | +8.95% | - | - |
| 12/17 | 300 | 300 | 290 | 290 | 0% | 9,600 | - | +12.4% | - | - |
| 12/16 | 310 | 320 | 290 | 290 | -6.45% | 23,800 | - | +12.4% | - | - |
| 12/15 | 300 | 310 | 300 | 310 | +3.33% | 25,900 | - | +20.62% | - | - |
| 12/14 | 280 | 300 | 280 | 300 | +11.11% | 19,200 | - | +17.19% | - | - |
| 12/11 | 280 | 280 | 270 | 270 | 0% | 8,100 | - | +5.47% | - | - |
| 12/10 | 280 | 280 | 260 | 270 | 0% | 17,100 | - | +5.06% | - | - |
| 12/09 | 280 | 280 | 260 | 270 | -3.57% | 36,600 | - | +4.25% | - | - |
| 12/08 | 300 | 310 | 270 | 280 | -6.67% | 60,400 | - | +7.28% | - | - |
| 12/07 | 290 | 390 | 280 | 300 | +11.11% | 493,600 | - | +14.5% | - | - |
| 12/04 | 270 | 270 | 260 | 270 | -3.57% | 12,800 | - | +3.05% | - | - |
| 12/03 | 270 | 280 | 260 | 280 | +7.69% | 27,800 | - | +6.46% | - | - |
| 12/02 | 240 | 270 | 240 | 260 | +13.04% | 46,700 | - | -1.52% | - | - |
| 12/01 | 210 | 240 | 210 | 230 | +4.55% | 14,200 | - | -13.53% | - | - |
| 11/30 | 220 | 230 | 210 | 220 | -4.35% | 2,300 | - | -17.91% | - | - |
| 11/27 | 230 | 230 | 220 | 230 | 0% | 12,500 | - | -15.44% | - | - |
| 11/26 | 220 | 240 | 220 | 230 | 0% | 2,700 | - | -16.36% | - | - |
| 11/25 | 230 | 230 | 220 | 230 | +4.55% | 7,000 | - | -17.27% | - | - |
| 11/24 | 220 | 230 | 220 | 220 | +4.76% | 16,200 | - | -21.71% | - | - |
| 11/20 | 200 | 230 | 200 | 210 | +5% | 32,500 | - | -26.32% | - | - |
| 11/19 | 220 | 220 | 190 | 200 | -4.76% | 53,700 | - | -30.8% | - | - |
| 11/18 | 240 | 240 | 210 | 210 | -8.7% | 14,800 | - | -28.57% | - | - |
| 11/17 | 250 | 260 | 230 | 230 | -11.54% | 19,800 | - | -23.08% | - | - |
| 11/16 | 280 | 280 | 250 | 260 | -10.34% | 40,000 | - | -13.91% | - | - |
| 11/13 | 290 | 290 | 280 | 290 | -3.33% | 2,500 | - | -4.61% | - | - |
| 11/12 | 290 | 300 | 290 | 300 | +7.14% | 3,100 | - | -1.32% | - | - |
| 11/11 | 290 | 300 | 280 | 280 | 0% | 16,600 | - | -7.28% | - | - |
| 11/10 | 280 | 290 | 280 | 280 | +3.7% | 6,200 | - | -7.28% | - | - |
| 11/09 | 290 | 290 | 240 | 270 | -10% | 54,900 | - | -10.6% | - | - |
| 11/06 | 310 | 310 | 300 | 300 | 0% | 4,700 | - | -0.33% | - | - |
| 11/05 | 320 | 320 | 300 | 300 | -6.25% | 11,400 | - | 0% | - | - |
| 11/04 | 320 | 320 | 310 | 320 | 0% | 5,900 | - | +7.38% | - | - |
| 11/02 | 310 | 320 | 300 | 320 | 0% | 6,900 | - | +7.74% | - | - |
