株価チャート
2009/09/29～2010/03/31
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 | 1,330 | 1,330 | 1,320 | 1,320 | -2.22% | 600 | 19億4040万 | +3.29% | 4.9 | 0.27 |
| 03/30 | 1,290 | 1,350 | 1,290 | 1,350 | +5.47% | 1,400 | - | +6.13% | - | - |
| 03/29 | 1,320 | 1,320 | 1,280 | 1,280 | -3.03% | 800 | - | +1.11% | - | - |
| 03/26 | 1,310 | 1,330 | 1,260 | 1,320 | +0.76% | 4,100 | - | +4.43% | - | - |
| 03/25 | 1,330 | 1,330 | 1,310 | 1,310 | -2.24% | 1,900 | - | +4.05% | - | - |
| 03/24 | 1,340 | 1,370 | 1,330 | 1,340 | +2.29% | 2,100 | - | +6.69% | - | - |
| 03/23 | 1,310 | 1,310 | 1,310 | 1,310 | -2.24% | 600 | - | +4.8% | - | - |
| 03/19 | 1,310 | 1,340 | 1,290 | 1,340 | +1.52% | 1,400 | - | +7.54% | - | - |
| 03/18 | 1,360 | 1,360 | 1,300 | 1,320 | -2.22% | 2,100 | - | +6.28% | - | - |
| 03/17 | 1,350 | 1,350 | 1,310 | 1,350 | 0% | 2,000 | - | +8.78% | - | - |
| 03/16 | 1,300 | 1,420 | 1,300 | 1,350 | +7.14% | 7,700 | - | +8.96% | - | - |
| 03/15 | 1,290 | 1,290 | 1,260 | 1,260 | +0.8% | 400 | - | +1.94% | - | - |
| 03/12 | 1,230 | 1,260 | 1,230 | 1,250 | +0.81% | 800 | - | +1.05% | - | - |
| 03/11 | 1,220 | 1,240 | 1,190 | 1,240 | +2.48% | 1,800 | - | +0.16% | - | - |
| 03/10 | 1,220 | 1,240 | 1,210 | 1,210 | -1.63% | 800 | - | -2.5% | - | - |
| 03/09 | 1,240 | 1,240 | 1,230 | 1,230 | -2.38% | 800 | - | -1.2% | - | - |
| 03/08 | 1,250 | 1,260 | 1,210 | 1,260 | +1.61% | 1,100 | - | +0.96% | - | - |
| 03/05 | 1,270 | 1,270 | 1,240 | 1,240 | -0.8% | 900 | - | -0.8% | - | - |
| 03/04 | 1,250 | 1,250 | 1,250 | 1,250 | -1.57% | 200 | - | -0.16% | - | - |
| 03/03 | 1,330 | 1,330 | 1,270 | 1,270 | -2.31% | 300 | - | +1.28% | - | - |
| 03/02 | 1,220 | 1,300 | 1,220 | 1,300 | +6.56% | 1,500 | - | +3.5% | - | - |
| 03/01 | 1,170 | 1,220 | 1,170 | 1,220 | 0% | 1,900 | - | -2.94% | - | - |
| 02/26 | 1,220 | 1,220 | 1,220 | 1,220 | 0% | 100 | - | -3.25% | - | - |
| 02/25 | 1,200 | 1,220 | 1,150 | 1,220 | +2.52% | 2,200 | - | -3.56% | - | - |
| 02/24 | 1,170 | 1,190 | 1,170 | 1,190 | +1.71% | 200 | - | -5.71% | - | - |
| 02/23 | 1,190 | 1,190 | 1,170 | 1,170 | -1.68% | 2,000 | - | -7% | - | - |
| 02/17 | 1,170 | 1,190 | 1,120 | 1,190 | -3.25% | 1,000 | - | -5.1% | - | - |
| 02/15 | 1,210 | 1,230 | 1,160 | 1,230 | +2.5% | 400 | - | -1.76% | - | - |
| 02/12 | 1,200 | 1,200 | 1,200 | 1,200 | -4% | 500 | - | -3.69% | - | - |
| 02/09 | 1,250 | 1,250 | 1,250 | 1,250 | +5.04% | 1,000 | - | +0.81% | - | - |
| 02/04 | 1,180 | 1,190 | 1,150 | 1,190 | -1.65% | 1,300 | - | -3.41% | - | - |
| 02/03 | 1,220 | 1,260 | 1,210 | 1,210 | -2.42% | 1,000 | - | -1.22% | - | - |
| 02/02 | 1,270 | 1,270 | 1,240 | 1,240 | -3.13% | 500 | - | +1.64% | - | - |
| 01/27 | 1,250 | 1,280 | 1,250 | 1,280 | -2.29% | 200 | - | +5.44% | - | - |
| 01/25 | 1,310 | 1,310 | 1,310 | 1,310 | +2.34% | 300 | - | +8.71% | - | - |
| 01/22 | 1,330 | 1,330 | 1,280 | 1,280 | 0% | 600 | - | +7.29% | - | - |
| 01/21 | 1,250 | 1,280 | 1,240 | 1,280 | 0% | 900 | - | +8.11% | - | - |
| 01/20 | 1,280 | 1,280 | 1,280 | 1,280 | -1.54% | 100 | - | +8.75% | - | - |
| 01/19 | 1,260 | 1,300 | 1,220 | 1,300 | -0.76% | 2,500 | - | +11.11% | - | - |
| 01/15 | 1,350 | 1,360 | 1,310 | 1,310 | 0% | 800 | - | +12.45% | - | - |
| 01/14 | 1,310 | 1,310 | 1,310 | 1,310 | +0.77% | 600 | - | +13.13% | - | - |
| 01/13 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | +13.04% | - | - |
| 01/12 | 1,280 | 1,310 | 1,280 | 1,300 | 0% | 1,200 | - | +13.54% | - | - |
| 01/08 | 1,300 | 1,300 | 1,270 | 1,300 | -0.76% | 900 | - | +14.14% | - | - |
| 01/07 | 1,280 | 1,310 | 1,280 | 1,310 | -1.5% | 1,000 | - | +15.52% | - | - |
| 01/06 | 1,270 | 1,350 | 1,270 | 1,330 | +0.76% | 1,700 | - | +17.91% | - | - |
| 01/05 | 1,450 | 1,450 | 1,320 | 1,320 | 0% | 4,300 | - | +17.54% | - | - |
| 01/04 | 1,240 | 1,330 | 1,230 | 1,320 | +15.79% | 4,100 | - | +17.86% | - | - |
| 2009 |
| 12/30 | 1,070 | 1,140 | 1,060 | 1,140 | +2.7% | 900 | - | +1.97% | - | - |
| 12/29 | 1,080 | 1,110 | 1,070 | 1,110 | +3.74% | 400 | - | -1.16% | - | - |
| 12/28 | 1,050 | 1,110 | 1,040 | 1,070 | -5.31% | 4,700 | - | -5.39% | - | - |
| 12/25 | 1,080 | 1,150 | 1,080 | 1,130 | +5.61% | 1,100 | - | -0.88% | - | - |
| 12/24 | 1,050 | 1,150 | 1,050 | 1,070 | +1.9% | 4,300 | - | -6.63% | - | - |
| 12/22 | 1,050 | 1,050 | 1,040 | 1,050 | 0% | 700 | - | -9.48% | - | - |
| 12/21 | 1,030 | 1,050 | 1,020 | 1,050 | +1.94% | 1,300 | - | -10.87% | - | - |
| 12/18 | 1,050 | 1,050 | 1,030 | 1,030 | -4.63% | 200 | - | -13.81% | - | - |
| 12/17 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 200 | - | -10.89% | - | - |
| 12/16 | 980 | 1,080 | 980 | 1,080 | +0.93% | 3,600 | - | -12.05% | - | - |
| 12/15 | 1,020 | 1,070 | 1,020 | 1,070 | +7% | 200 | - | -14.13% | - | - |
| 12/14 | 1,020 | 1,080 | 980 | 1,000 | -6.54% | 3,000 | - | -20.95% | - | - |
| 12/11 | 1,100 | 1,100 | 1,050 | 1,070 | -2.73% | 1,600 | - | -16.99% | - | - |
| 12/10 | 1,200 | 1,200 | 1,100 | 1,100 | 0% | 1,900 | - | -15.9% | - | - |
| 12/09 | 1,110 | 1,130 | 1,100 | 1,100 | -6.78% | 1,800 | - | -16.92% | - | - |
| 12/08 | 1,160 | 1,180 | 1,130 | 1,180 | +3.51% | 1,600 | - | -11.94% | - | - |
| 12/07 | 1,170 | 1,270 | 1,110 | 1,140 | +3.64% | 2,300 | - | -15.68% | - | - |
| 12/04 | 1,200 | 1,200 | 1,100 | 1,100 | -6.78% | 1,500 | - | -19.47% | - | - |
| 12/03 | 1,150 | 1,200 | 1,150 | 1,180 | +2.61% | 1,000 | - | -14.62% | - | - |
| 12/02 | 1,160 | 1,160 | 1,150 | 1,150 | -1.71% | 400 | - | -17.8% | - | - |
| 12/01 | 1,100 | 1,170 | 1,100 | 1,170 | 0% | 700 | - | -17.43% | - | - |
| 11/30 | 1,180 | 1,180 | 1,170 | 1,170 | -2.5% | 600 | - | -18.3% | - | - |
| 11/27 | 1,160 | 1,200 | 1,150 | 1,200 | -4% | 700 | - | -17.01% | - | - |
| 11/26 | 1,170 | 1,250 | 1,170 | 1,250 | -0.79% | 200 | - | -14.44% | - | - |
| 11/25 | 1,270 | 1,270 | 1,260 | 1,260 | -0.79% | 500 | - | -14.52% | - | - |
| 11/24 | 1,250 | 1,270 | 1,250 | 1,270 | -2.31% | 200 | - | -14.54% | - | - |
| 11/20 | 1,250 | 1,300 | 1,250 | 1,300 | +0.78% | 400 | - | -13.33% | - | - |
| 11/19 | 1,230 | 1,290 | 1,230 | 1,290 | 0% | 400 | - | -14.68% | - | - |
| 11/18 | 1,310 | 1,310 | 1,290 | 1,290 | -9.79% | 700 | - | -15.47% | - | - |
| 11/17 | 1,380 | 1,430 | 1,360 | 1,430 | -3.38% | 700 | - | -7.5% | - | - |
| 11/16 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 100 | - | -5.13% | - | - |
| 11/12 | 1,450 | 1,480 | 1,450 | 1,480 | +0.68% | 400 | - | -5.73% | - | - |
| 11/06 | 1,400 | 1,470 | 1,400 | 1,470 | 0% | 300 | - | -7.08% | - | - |
| 11/05 | 1,430 | 1,470 | 1,420 | 1,470 | -3.92% | 1,300 | - | -7.89% | - | - |
| 11/04 | 1,550 | 1,550 | 1,430 | 1,530 | -1.29% | 1,200 | - | -5.03% | - | - |
| 11/02 | 1,490 | 1,550 | 1,490 | 1,550 | -2.52% | 800 | - | -4.62% | - | - |
| 10/30 | 1,450 | 1,590 | 1,450 | 1,590 | +3.25% | 900 | - | -2.81% | - | - |
| 10/26 | 1,460 | 1,540 | 1,460 | 1,540 | +1.99% | 200 | - | -6.5% | - | - |
| 10/23 | 1,510 | 1,520 | 1,510 | 1,510 | 0% | 500 | - | -9.15% | - | - |
| 10/22 | 1,480 | 1,510 | 1,480 | 1,510 | +2.72% | 1,000 | - | -10.01% | - | - |
| 10/21 | 1,470 | 1,470 | 1,470 | 1,470 | -2% | 100 | - | -13.27% | - | - |
| 10/19 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 300 | - | -11.66% | - | - |
| 10/16 | 1,550 | 1,550 | 1,500 | 1,500 | -5.66% | 200 | - | -11.87% | - | - |
| 10/13 | 1,610 | 1,610 | 1,510 | 1,590 | -1.24% | 800 | - | -7.02% | - | - |
| 10/08 | 1,600 | 1,610 | 1,600 | 1,610 | +3.87% | 800 | - | -6.01% | - | - |
| 10/07 | 1,550 | 1,550 | 1,550 | 1,550 | +1.97% | 300 | - | -9.67% | - | - |
| 10/06 | 1,500 | 1,520 | 1,450 | 1,520 | -2.56% | 1,000 | - | -11.63% | - | - |
| 10/05 | 1,490 | 1,560 | 1,480 | 1,560 | -1.89% | 300 | - | -9.62% | - | - |
| 10/02 | 1,490 | 1,590 | 1,410 | 1,590 | +1.92% | 4,600 | - | -8.15% | - | - |
| 10/01 | 1,590 | 1,590 | 1,530 | 1,560 | -2.5% | 900 | - | -10.03% | - | - |
| 09/30 | 1,550 | 1,600 | 1,550 | 1,600 | 0% | 2,100 | - | -7.99% | - | - |
| 09/29 | 1,560 | 1,710 | 1,560 | 1,600 | -3.61% | 1,400 | - | -8.05% | - | - |
